Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-11-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $45.43 | $47.30 | 523,800 | — | — |
| 2021-12-30 | $45.20 | $47.06 | 1,024,300 | — | — |
| 2021-12-29 | $42.23 | $43.97 | 1,035,400 | — | — |
| 2021-12-28 | $44.42 | $46.25 | 773,400 | — | — |
| 2021-12-27 | $45.34 | $47.20 | 1,105,500 | — | — |
| 2021-12-23 | $49.56 | $51.60 | 368,000 | — | — |
| 2021-12-22 | $51.15 | $53.25 | 639,800 | — | — |
| 2021-12-21 | $52.09 | $54.23 | 1,138,700 | — | — |
| 2021-12-20 | $46.90 | $48.83 | 867,000 | — | — |
| 2021-12-17 | $49.21 | $51.23 | 1,137,500 | — | — |
| 2021-12-16 | $48.17 | $50.15 | 727,000 | — | — |
| 2021-12-15 | $49.14 | $51.16 | 1,340,300 | — | — |
| 2021-12-14 | $49.72 | $51.76 | 1,007,300 | — | — |
| 2021-12-13 | $49.00 | $51.01 | 1,458,700 | — | — |
| 2021-12-10 | $50.91 | $53.00 | 673,600 | — | — |
| 2021-12-09 | $49.59 | $51.63 | 760,300 | — | — |
| 2021-12-08 | $49.87 | $51.39 | 1,522,700 | — | — |
| 2021-12-07 | $47.58 | $49.03 | 1,269,100 | — | — |
| 2021-12-06 | $44.55 | $45.91 | 1,724,200 | — | — |
| 2021-12-03 | $41.04 | $42.29 | 4,197,900 | — | — |
| 2021-12-02 | $46.93 | $48.36 | 2,347,400 | — | — |
| 2021-12-01 | $50.45 | $51.99 | 958,800 | — | — |
| 2021-11-30 | $51.20 | $52.76 | 1,958,700 | — | — |
| 2021-11-29 | $52.80 | $54.41 | 657,900 | — | — |
| 2021-11-26 | $54.45 | $56.11 | 424,500 | — | — |
| 2021-11-24 | $56.62 | $58.34 | 465,300 | — | — |
| 2021-11-23 | $56.84 | $58.57 | 688,900 | — | — |
| 2021-11-22 | $56.08 | $57.79 | 511,400 | — | — |
| 2021-11-19 | $56.52 | $58.24 | 703,800 | — | — |
| 2021-11-18 | $54.41 | $56.07 | 1,238,500 | — | — |
| 2021-11-17 | $54.30 | $55.95 | 811,500 | — | — |
| 2021-11-16 | $55.30 | $56.98 | 1,015,500 | — | — |
| 2021-11-15 | $52.78 | $54.39 | 505,000 | — | — |
| 2021-11-12 | $53.30 | $54.92 | 552,000 | — | — |
| 2021-11-11 | $51.82 | $53.40 | 638,200 | — | — |
| 2021-11-10 | $50.12 | $51.65 | 793,100 | — | — |
| 2021-11-09 | $48.89 | $50.38 | 742,000 | — | — |
| 2021-11-08 | $48.59 | $50.07 | 661,300 | — | — |
| 2021-11-05 | $48.45 | $49.93 | 711,400 | — | — |
| 2021-11-04 | $48.51 | $49.99 | 1,072,700 | — | — |
| 2021-11-03 | $49.70 | $51.21 | 1,570,700 | — | — |
| 2021-11-02 | $48.38 | $49.85 | 1,442,500 | — | — |
| 2021-11-01 | $51.71 | $53.28 | 1,259,500 | — | — |
| 2021-10-29 | $50.39 | $51.92 | 615,100 | — | — |
| 2021-10-28 | $51.30 | $52.86 | 569,400 | — | — |
| 2021-10-27 | $50.52 | $52.06 | 699,900 | — | — |
| 2021-10-26 | $50.19 | $51.72 | 1,403,000 | — | — |
| 2021-10-25 | $53.53 | $55.16 | 998,600 | — | — |
| 2021-10-22 | $55.20 | $56.88 | 623,000 | — | — |
| 2021-10-21 | $58.04 | $59.81 | 587,200 | — | — |
| 2021-10-20 | $58.30 | $60.08 | 701,300 | — | — |
| 2021-10-19 | $57.99 | $59.76 | 770,500 | — | — |
| 2021-10-18 | $56.99 | $58.73 | 844,700 | — | — |
| 2021-10-15 | $58.06 | $59.83 | 440,100 | — | — |
| 2021-10-14 | $56.81 | $58.54 | 412,500 | — | — |
| 2021-10-13 | $57.76 | $59.52 | 645,300 | — | — |
| 2021-10-12 | $57.23 | $58.97 | 528,300 | — | — |
| 2021-10-11 | $56.70 | $58.43 | 595,500 | — | — |
| 2021-10-08 | $55.78 | $57.48 | 535,300 | — | — |
| 2021-10-07 | $54.96 | $56.63 | 644,500 | — | — |
| 2021-10-06 | $52.76 | $54.37 | 955,000 | — | — |
| 2021-10-05 | $53.68 | $55.31 | 406,600 | — | — |
| 2021-10-04 | $52.25 | $53.84 | 651,600 | — | — |
| 2021-10-01 | $53.57 | $55.20 | 562,800 | — | — |
| 2021-09-30 | $54.83 | $56.50 | 768,900 | — | — |
| 2021-09-29 | $54.60 | $56.26 | 823,200 | — | — |
| 2021-09-28 | $55.55 | $57.24 | 801,100 | — | — |
| 2021-09-27 | $57.14 | $58.88 | 1,056,600 | — | — |
| 2021-09-24 | $53.72 | $55.36 | 3,595,400 | — | — |
| 2021-09-23 | $52.23 | $53.82 | 1,134,600 | — | — |
| 2021-09-22 | $52.07 | $53.66 | 1,034,200 | — | — |
| 2021-09-21 | $53.00 | $54.61 | 715,200 | — | — |
| 2021-09-20 | $52.84 | $54.45 | 1,085,600 | — | — |
| 2021-09-17 | $54.74 | $56.41 | 1,390,500 | — | — |
| 2021-09-16 | $54.31 | $55.96 | 1,888,900 | — | — |
| 2021-09-15 | $55.01 | $56.69 | 3,518,600 | — | — |
| 2021-09-14 | $62.05 | $63.94 | 453,500 | — | — |
| 2021-09-13 | $62.77 | $64.68 | 459,800 | — | — |
| 2021-09-10 | $63.11 | $65.03 | 654,000 | — | — |
| 2021-09-09 | $65.50 | $67.49 | 762,900 | — | — |
| 2021-09-08 | $64.56 | $66.00 | 1,548,800 | — | — |
| 2021-09-07 | $66.99 | $68.48 | 1,910,200 | — | — |
| 2021-09-03 | $64.60 | $66.04 | 833,900 | — | — |
| 2021-09-02 | $65.12 | $66.57 | 897,300 | — | — |
| 2021-09-01 | $65.07 | $66.52 | 1,270,700 | — | — |
| 2021-08-31 | $63.30 | $64.71 | 1,700,700 | — | — |
| 2021-08-30 | $61.91 | $63.29 | 898,000 | — | — |
| 2021-08-27 | $61.97 | $63.35 | 2,527,000 | — | — |
| 2021-08-26 | $59.88 | $61.22 | 13,612,600 | — | — |
| 2021-08-25 | $56.47 | $57.73 | 1,503,300 | — | — |
| 2021-08-24 | $54.91 | $56.13 | 3,194,000 | — | — |
| 2021-08-23 | $49.13 | $50.23 | 1,642,500 | — | — |
| 2021-08-20 | $46.82 | $47.86 | 2,003,200 | — | — |
| 2021-08-19 | $45.28 | $46.29 | 3,938,900 | — | — |
| 2021-08-18 | $41.02 | $41.94 | 2,472,500 | — | — |
| 2021-08-17 | $40.50 | $41.40 | 2,773,400 | — | — |
| 2021-08-16 | $42.93 | $43.89 | 1,330,200 | — | — |
| 2021-08-13 | $45.20 | $46.21 | 817,300 | — | — |
| 2021-08-12 | $46.35 | $47.38 | 1,114,400 | — | — |
| 2021-08-11 | $47.89 | $48.96 | 1,455,500 | — | — |
| 2021-08-10 | $50.93 | $52.07 | 484,100 | — | — |
| 2021-08-09 | $51.41 | $52.56 | 991,300 | — | — |
| 2021-08-06 | $49.08 | $50.17 | 757,600 | — | — |
| 2021-08-05 | $49.95 | $51.06 | 1,027,700 | — | — |
| 2021-08-04 | $49.97 | $51.08 | 940,100 | — | — |
| 2021-08-03 | $50.42 | $51.54 | 1,240,000 | — | — |
| 2021-08-02 | $52.96 | $54.14 | 726,900 | — | — |
| 2021-07-30 | $53.45 | $54.64 | 750,000 | — | — |
| 2021-07-29 | $54.48 | $55.70 | 1,008,900 | — | — |
| 2021-07-28 | $55.91 | $57.16 | 1,713,400 | — | — |
| 2021-07-27 | $55.10 | $56.33 | 1,673,100 | — | — |
| 2021-07-26 | $54.60 | $55.82 | 1,346,400 | — | — |
| 2021-07-23 | $55.00 | $56.23 | 2,008,700 | — | — |
| 2021-07-22 | $58.49 | $59.79 | 715,800 | — | — |
| 2021-07-21 | $59.43 | $60.76 | 972,100 | — | — |
| 2021-07-20 | $58.57 | $59.88 | 902,100 | — | — |
| 2021-07-19 | $58.02 | $59.31 | 1,721,000 | — | — |
| 2021-07-16 | $60.93 | $62.29 | 1,433,000 | — | — |
| 2021-07-15 | $62.48 | $63.87 | 1,202,400 | — | — |
| 2021-07-14 | $60.77 | $62.13 | 1,214,600 | — | — |
| 2021-07-13 | $62.08 | $63.46 | 1,323,200 | — | — |
| 2021-07-12 | $57.84 | $59.13 | 1,127,100 | — | — |
| 2021-07-09 | $59.94 | $61.28 | 988,000 | — | — |
| 2021-07-08 | $58.30 | $59.60 | 1,489,300 | — | — |
| 2021-07-07 | $60.57 | $61.92 | 1,280,600 | — | — |
| 2021-07-06 | $61.84 | $63.22 | 1,418,700 | — | — |
| 2021-07-02 | $64.21 | $65.64 | 723,300 | — | — |
| 2021-07-01 | $65.22 | $66.67 | 1,105,600 | — | — |
| 2021-06-30 | $65.97 | $67.44 | 1,344,200 | — | — |
| 2021-06-29 | $68.92 | $70.46 | 1,434,000 | — | — |
| 2021-06-28 | $71.10 | $72.69 | 1,103,100 | — | — |
| 2021-06-25 | $70.65 | $72.23 | 966,900 | — | — |
| 2021-06-24 | $69.73 | $71.29 | 964,000 | — | — |
| 2021-06-23 | $68.68 | $70.21 | 835,900 | — | — |
| 2021-06-22 | $67.01 | $68.50 | 1,686,700 | — | — |
| 2021-06-21 | $65.60 | $67.06 | 1,493,100 | — | — |
| 2021-06-18 | $67.73 | $69.24 | 1,250,100 | — | — |
| 2021-06-17 | $69.48 | $71.03 | 1,210,400 | — | — |
| 2021-06-16 | $71.41 | $72.48 | 826,100 | — | — |
| 2021-06-15 | $71.94 | $73.02 | 978,500 | — | — |
| 2021-06-14 | $74.14 | $75.25 | 669,800 | — | — |
| 2021-06-11 | $72.90 | $73.99 | 585,500 | — | — |
| 2021-06-10 | $73.70 | $74.81 | 1,089,400 | — | — |
| 2021-06-09 | $73.05 | $74.15 | 1,108,200 | — | — |
| 2021-06-08 | $71.99 | $73.07 | 1,397,400 | — | — |
| 2021-06-07 | $71.12 | $72.19 | 1,138,900 | — | — |
| 2021-06-04 | $70.88 | $71.94 | 1,224,400 | — | — |
| 2021-06-03 | $72.13 | $73.21 | 1,595,100 | — | — |
| 2021-06-02 | $73.83 | $74.94 | 2,486,500 | — | — |
| 2021-06-01 | $75.63 | $76.77 | 3,655,400 | — | — |
| 2021-05-28 | $76.95 | $78.10 | 3,268,000 | — | — |
| 2021-05-27 | $85.40 | $86.68 | 1,618,700 | — | — |
| 2021-05-26 | $84.95 | $86.22 | 1,130,700 | — | — |
| 2021-05-25 | $84.07 | $85.33 | 1,186,500 | — | — |
| 2021-05-24 | $84.43 | $85.70 | 530,100 | — | — |
| 2021-05-21 | $86.06 | $87.35 | 774,100 | — | — |
| 2021-05-20 | $87.55 | $88.86 | 1,231,200 | — | — |
| 2021-05-19 | $86.38 | $87.68 | 817,800 | — | — |
| 2021-05-18 | $86.54 | $87.84 | 1,047,700 | — | — |
| 2021-05-17 | $87.29 | $88.60 | 842,100 | — | — |
| 2021-05-14 | $87.57 | $88.88 | 1,064,800 | — | — |
| 2021-05-13 | $83.86 | $85.12 | 1,274,800 | — | — |
| 2021-05-12 | $87.67 | $88.99 | 1,085,100 | — | — |
| 2021-05-11 | $87.03 | $88.34 | 1,022,500 | — | — |
| 2021-05-10 | $85.52 | $86.80 | 1,454,900 | — | — |
| 2021-05-07 | $87.75 | $89.07 | 623,800 | — | — |
| 2021-05-06 | $87.58 | $88.89 | 1,098,700 | — | — |
| 2021-05-05 | $87.49 | $88.80 | 1,499,900 | — | — |
| 2021-05-04 | $89.69 | $91.04 | 2,180,500 | — | — |
| 2021-05-03 | $93.92 | $95.33 | 435,600 | — | — |
| 2021-04-30 | $95.06 | $96.49 | 650,300 | — | — |
| 2021-04-29 | $95.93 | $97.37 | 508,100 | — | — |
| 2021-04-28 | $97.57 | $99.03 | 621,200 | — | — |
| 2021-04-27 | $98.63 | $100.11 | 591,100 | — | — |
| 2021-04-26 | $99.46 | $100.95 | 591,200 | — | — |
| 2021-04-23 | $99.10 | $100.59 | 1,049,500 | — | — |
| 2021-04-22 | $94.63 | $96.05 | 1,269,100 | — | — |
| 2021-04-21 | $93.49 | $94.89 | 1,320,500 | — | — |
| 2021-04-20 | $94.38 | $95.80 | 669,600 | — | — |
| 2021-04-19 | $96.47 | $97.92 | 554,700 | — | — |
| 2021-04-16 | $97.47 | $98.93 | 1,121,300 | — | — |
| 2021-04-15 | $97.87 | $98.82 | 1,062,000 | — | — |
| 2021-04-14 | $97.92 | $98.87 | 1,127,100 | — | — |
| 2021-04-13 | $99.99 | $100.96 | 623,900 | — | — |
| 2021-04-12 | $98.41 | $99.37 | 941,200 | — | — |
| 2021-04-09 | $100.01 | $100.98 | 1,271,400 | — | — |
| 2021-04-08 | $103.27 | $104.27 | 938,600 | — | — |
| 2021-04-07 | $101.49 | $102.48 | 881,500 | — | — |
| 2021-04-06 | $103.53 | $104.54 | 1,341,500 | — | — |
| 2021-04-05 | $99.62 | $100.59 | 1,475,800 | — | — |
| 2021-04-01 | $98.89 | $99.85 | 2,143,800 | — | — |
| 2021-03-31 | $93.73 | $94.64 | 2,081,400 | — | — |
| 2021-03-30 | $95.75 | $96.68 | 2,105,300 | — | — |
| 2021-03-29 | $94.87 | $95.79 | 2,754,000 | — | — |
| 2021-03-26 | $96.13 | $97.06 | 5,485,700 | — | — |
| 2021-03-25 | $104.98 | $106.00 | 1,302,800 | — | — |
| 2021-03-24 | $108.39 | $109.44 | 1,876,300 | — | — |
| 2021-03-23 | $111.56 | $112.64 | 572,200 | — | — |
| 2021-03-22 | $113.08 | $114.18 | 870,000 | — | — |
| 2021-03-19 | $115.40 | $116.52 | 729,100 | — | — |
| 2021-03-18 | $113.90 | $115.01 | 512,700 | — | — |
| 2021-03-17 | $117.10 | $118.24 | 540,500 | — | — |
| 2021-03-16 | $115.75 | $116.87 | 775,800 | — | — |
| 2021-03-15 | $115.72 | $116.84 | 1,019,000 | — | — |
| 2021-03-12 | $117.70 | $118.84 | 1,231,000 | — | — |
| 2021-03-11 | $127.59 | $128.83 | 2,148,400 | — | — |
| 2021-03-10 | $114.27 | $115.38 | 1,246,600 | — | — |
| 2021-03-09 | $116.25 | $117.38 | 1,131,700 | — | — |
| 2021-03-08 | $109.25 | $110.31 | 1,348,700 | — | — |
| 2021-03-05 | $116.60 | $117.73 | 1,344,400 | — | — |
| 2021-03-04 | $117.89 | $119.04 | 1,435,700 | — | — |
| 2021-03-03 | $123.90 | $125.10 | 861,300 | — | — |
| 2021-03-02 | $124.79 | $126.00 | 839,800 | — | — |
| 2021-03-01 | $128.91 | $130.16 | 1,242,000 | — | — |
| 2021-02-26 | $117.90 | $119.05 | 1,425,700 | — | — |
| 2021-02-25 | $117.83 | $118.98 | 972,700 | — | — |
| 2021-02-24 | $120.91 | $122.09 | 1,046,000 | — | — |
| 2021-02-23 | $123.09 | $124.29 | 2,046,900 | — | — |
| 2021-02-22 | $122.77 | $123.96 | 2,159,300 | — | — |
| 2021-02-19 | $127.36 | $128.60 | 2,179,400 | — | — |
| 2021-02-18 | $135.53 | $136.85 | 2,563,500 | — | — |
| 2021-02-17 | $140.84 | $142.21 | 1,878,700 | — | — |
| 2021-02-16 | $147.80 | $149.24 | 2,583,700 | — | — |
| 2021-02-12 | $135.26 | $136.57 | 1,638,700 | — | — |
| 2021-02-11 | $135.47 | $136.79 | 1,422,700 | — | — |
| 2021-02-10 | $129.97 | $131.23 | 1,939,400 | — | — |
| 2021-02-09 | $124.69 | $125.90 | 2,208,300 | — | — |
| 2021-02-08 | $119.29 | $120.45 | 3,850,100 | — | — |
| 2021-02-05 | $114.78 | $115.90 | 1,581,600 | — | — |
| 2021-02-04 | $111.09 | $112.17 | 2,643,900 | — | — |
| 2021-02-03 | $108.44 | $109.49 | 2,540,300 | — | — |
| 2021-02-02 | $100.43 | $101.41 | 1,155,400 | — | — |
| 2021-02-01 | $95.55 | $96.48 | 1,224,400 | — | — |
| 2021-01-29 | $92.04 | $92.93 | 1,182,400 | — | — |
| 2021-01-28 | $93.76 | $94.67 | 1,266,500 | — | — |
| 2021-01-27 | $94.06 | $94.97 | 2,538,500 | — | — |
| 2021-01-26 | $90.45 | $91.33 | 1,112,900 | — | — |
| 2021-01-25 | $93.39 | $94.30 | 2,006,000 | — | — |
| 2021-01-22 | $91.00 | $91.88 | 1,452,400 | — | — |
| 2021-01-21 | $91.23 | $92.12 | 1,625,400 | — | — |
| 2021-01-20 | $90.88 | $91.76 | 1,390,600 | — | — |
| 2021-01-19 | $91.77 | $92.66 | 702,700 | — | — |
| 2021-01-15 | $90.08 | $90.96 | 913,400 | — | — |
| 2021-01-14 | $90.01 | $90.88 | 1,153,100 | — | — |
| 2021-01-13 | $89.51 | $90.38 | 1,712,200 | — | — |
| 2021-01-12 | $86.14 | $86.98 | 1,355,200 | — | — |
| 2021-01-11 | $82.62 | $83.42 | 935,100 | — | — |
| 2021-01-08 | $82.53 | $83.33 | 803,600 | — | — |
| 2021-01-07 | $80.29 | $81.07 | 667,700 | — | — |
| 2021-01-06 | $79.26 | $80.03 | 715,400 | — | — |
| 2021-01-05 | $81.00 | $81.79 | 587,200 | — | — |
| 2021-01-04 | $78.64 | $79.40 | 795,900 | — | — |