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
- 2020-08-21 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 | $63.49 | $63.49 | 246,200 | — | — |
| 2021-12-30 | $62.98 | $62.98 | 320,500 | — | — |
| 2021-12-29 | $62.85 | $62.85 | 260,500 | — | — |
| 2021-12-28 | $62.56 | $62.56 | 183,400 | — | — |
| 2021-12-27 | $61.96 | $61.96 | 203,500 | — | — |
| 2021-12-23 | $61.77 | $61.77 | 196,100 | — | — |
| 2021-12-22 | $59.54 | $59.54 | 222,900 | — | — |
| 2021-12-21 | $58.69 | $58.69 | 385,600 | — | — |
| 2021-12-20 | $54.70 | $54.70 | 334,400 | — | — |
| 2021-12-17 | $53.97 | $53.97 | 1,130,000 | — | — |
| 2021-12-16 | $49.91 | $49.91 | 1,005,700 | — | — |
| 2021-12-15 | $55.45 | $55.45 | 365,100 | — | — |
| 2021-12-14 | $53.50 | $53.50 | 250,400 | — | — |
| 2021-12-13 | $53.68 | $53.68 | 258,400 | — | — |
| 2021-12-10 | $53.05 | $53.05 | 295,200 | — | — |
| 2021-12-09 | $53.98 | $53.98 | 273,400 | — | — |
| 2021-12-08 | $57.85 | $57.85 | 322,400 | — | — |
| 2021-12-07 | $55.80 | $55.80 | 313,300 | — | — |
| 2021-12-06 | $52.57 | $52.57 | 338,300 | — | — |
| 2021-12-03 | $53.15 | $53.15 | 502,400 | — | — |
| 2021-12-02 | $54.15 | $54.15 | 270,800 | — | — |
| 2021-12-01 | $53.68 | $53.68 | 335,000 | — | — |
| 2021-11-30 | $55.52 | $55.52 | 261,800 | — | — |
| 2021-11-29 | $53.92 | $53.92 | 172,000 | — | — |
| 2021-11-26 | $53.79 | $53.79 | 170,300 | — | — |
| 2021-11-24 | $56.26 | $56.26 | 213,200 | — | — |
| 2021-11-23 | $54.65 | $54.65 | 321,400 | — | — |
| 2021-11-22 | $57.55 | $57.55 | 197,000 | — | — |
| 2021-11-19 | $61.50 | $61.50 | 143,200 | — | — |
| 2021-11-18 | $62.03 | $62.03 | 198,900 | — | — |
| 2021-11-17 | $62.59 | $62.59 | 174,600 | — | — |
| 2021-11-16 | $61.17 | $61.17 | 253,200 | — | — |
| 2021-11-15 | $61.30 | $61.30 | 200,600 | — | — |
| 2021-11-12 | $62.89 | $62.89 | 235,800 | — | — |
| 2021-11-11 | $63.20 | $63.20 | 229,500 | — | — |
| 2021-11-10 | $63.84 | $63.84 | 258,400 | — | — |
| 2021-11-09 | $65.56 | $65.56 | 255,900 | — | — |
| 2021-11-08 | $65.22 | $65.22 | 316,200 | — | — |
| 2021-11-05 | $64.94 | $64.94 | 237,100 | — | — |
| 2021-11-04 | $65.01 | $65.01 | 224,500 | — | — |
| 2021-11-03 | $65.13 | $65.13 | 206,400 | — | — |
| 2021-11-02 | $65.13 | $65.13 | 618,500 | — | — |
| 2021-11-01 | $63.07 | $63.07 | 316,800 | — | — |
| 2021-10-29 | $58.88 | $58.88 | 276,900 | — | — |
| 2021-10-28 | $59.19 | $59.19 | 234,400 | — | — |
| 2021-10-27 | $56.61 | $56.61 | 210,700 | — | — |
| 2021-10-26 | $56.52 | $56.52 | 128,200 | — | — |
| 2021-10-25 | $55.32 | $55.32 | 147,500 | — | — |
| 2021-10-22 | $55.68 | $55.68 | 165,000 | — | — |
| 2021-10-21 | $54.77 | $54.77 | 172,000 | — | — |
| 2021-10-20 | $52.53 | $52.53 | 185,400 | — | — |
| 2021-10-19 | $55.24 | $55.24 | 140,600 | — | — |
| 2021-10-18 | $53.93 | $53.93 | 275,500 | — | — |
| 2021-10-15 | $57.20 | $57.20 | 168,800 | — | — |
| 2021-10-14 | $57.27 | $57.27 | 182,600 | — | — |
| 2021-10-13 | $53.69 | $53.69 | 261,300 | — | — |
| 2021-10-12 | $52.93 | $52.93 | 223,000 | — | — |
| 2021-10-11 | $52.77 | $52.77 | 276,500 | — | — |
| 2021-10-08 | $55.60 | $55.60 | 444,600 | — | — |
| 2021-10-07 | $61.70 | $61.70 | 483,600 | — | — |
| 2021-10-06 | $61.81 | $61.81 | 186,700 | — | — |
| 2021-10-05 | $61.47 | $61.47 | 292,000 | — | — |
| 2021-10-04 | $60.83 | $60.83 | 301,800 | — | — |
| 2021-10-01 | $60.22 | $60.22 | 288,800 | — | — |
| 2021-09-30 | $58.74 | $58.74 | 465,800 | — | — |
| 2021-09-29 | $58.45 | $58.45 | 340,500 | — | — |
| 2021-09-28 | $60.82 | $60.82 | 271,700 | — | — |
| 2021-09-27 | $63.59 | $63.59 | 234,100 | — | — |
| 2021-09-24 | $62.50 | $62.50 | 179,700 | — | — |
| 2021-09-23 | $64.23 | $64.23 | 236,200 | — | — |
| 2021-09-22 | $62.35 | $62.35 | 228,000 | — | — |
| 2021-09-21 | $59.58 | $59.58 | 312,600 | — | — |
| 2021-09-20 | $60.49 | $60.49 | 325,900 | — | — |
| 2021-09-17 | $62.95 | $62.95 | 2,170,000 | — | — |
| 2021-09-16 | $64.90 | $64.90 | 315,300 | — | — |
| 2021-09-15 | $64.99 | $64.99 | 373,600 | — | — |
| 2021-09-14 | $63.17 | $63.17 | 411,600 | — | — |
| 2021-09-13 | $63.45 | $63.45 | 514,200 | — | — |
| 2021-09-10 | $66.66 | $66.66 | 650,500 | — | — |
| 2021-09-09 | $64.17 | $64.17 | 371,000 | — | — |
| 2021-09-08 | $62.75 | $62.75 | 351,300 | — | — |
| 2021-09-07 | $63.24 | $63.24 | 410,000 | — | — |
| 2021-09-03 | $60.04 | $60.04 | 252,800 | — | — |
| 2021-09-02 | $60.69 | $60.69 | 259,600 | — | — |
| 2021-09-01 | $61.08 | $61.08 | 307,700 | — | — |
| 2021-08-31 | $62.14 | $62.14 | 315,400 | — | — |
| 2021-08-30 | $61.12 | $61.12 | 279,700 | — | — |
| 2021-08-27 | $60.26 | $60.26 | 330,800 | — | — |
| 2021-08-26 | $58.55 | $58.55 | 228,600 | — | — |
| 2021-08-25 | $56.27 | $56.27 | 259,000 | — | — |
| 2021-08-24 | $54.91 | $54.91 | 198,900 | — | — |
| 2021-08-23 | $55.31 | $55.31 | 326,800 | — | — |
| 2021-08-20 | $53.68 | $53.68 | 231,600 | — | — |
| 2021-08-19 | $52.01 | $52.01 | 276,200 | — | — |
| 2021-08-18 | $49.81 | $49.81 | 205,000 | — | — |
| 2021-08-17 | $52.15 | $52.15 | 469,200 | — | — |
| 2021-08-16 | $50.90 | $50.90 | 234,500 | — | — |
| 2021-08-13 | $53.94 | $53.94 | 302,000 | — | — |
| 2021-08-12 | $54.97 | $54.97 | 258,600 | — | — |
| 2021-08-11 | $56.71 | $56.71 | 596,500 | — | — |
| 2021-08-10 | $62.98 | $62.98 | 241,900 | — | — |
| 2021-08-09 | $60.24 | $60.24 | 251,100 | — | — |
| 2021-08-06 | $59.51 | $59.51 | 382,800 | — | — |
| 2021-08-05 | $62.27 | $62.27 | 357,200 | — | — |
| 2021-08-04 | $60.85 | $60.85 | 268,200 | — | — |
| 2021-08-03 | $60.00 | $60.00 | 294,700 | — | — |
| 2021-08-02 | $59.61 | $59.61 | 555,000 | — | — |
| 2021-07-30 | $60.18 | $60.18 | 240,700 | — | — |
| 2021-07-29 | $57.40 | $57.40 | 247,500 | — | — |
| 2021-07-28 | $59.57 | $59.57 | 296,600 | — | — |
| 2021-07-27 | $58.14 | $58.14 | 359,800 | — | — |
| 2021-07-26 | $59.04 | $59.04 | 404,600 | — | — |
| 2021-07-23 | $58.15 | $58.15 | 246,400 | — | — |
| 2021-07-22 | $57.38 | $57.38 | 295,600 | — | — |
| 2021-07-21 | $57.20 | $57.20 | 241,200 | — | — |
| 2021-07-20 | $55.30 | $55.30 | 358,300 | — | — |
| 2021-07-19 | $54.87 | $54.87 | 400,000 | — | — |
| 2021-07-16 | $50.21 | $50.21 | 1,209,600 | — | — |
| 2021-07-15 | $48.12 | $48.12 | 259,600 | — | — |
| 2021-07-14 | $47.80 | $47.80 | 336,900 | — | — |
| 2021-07-13 | $48.74 | $48.74 | 287,800 | — | — |
| 2021-07-12 | $49.74 | $49.74 | 352,900 | — | — |
| 2021-07-09 | $52.77 | $52.77 | 342,600 | — | — |
| 2021-07-08 | $49.66 | $49.66 | 601,200 | — | — |
| 2021-07-07 | $52.28 | $52.28 | 598,800 | — | — |
| 2021-07-06 | $54.35 | $54.35 | 946,500 | — | — |
| 2021-07-02 | $56.43 | $56.43 | 1,251,200 | — | — |
| 2021-07-01 | $56.07 | $56.07 | 2,899,200 | — | — |
| 2021-06-30 | $48.50 | $48.50 | 639,000 | — | — |
| 2021-06-29 | $42.64 | $42.64 | 899,000 | — | — |
| 2021-06-28 | $47.18 | $47.18 | 678,900 | — | — |
| 2021-06-25 | $44.38 | $44.38 | 2,866,700 | — | — |
| 2021-06-24 | $44.29 | $44.29 | 358,400 | — | — |
| 2021-06-23 | $44.54 | $44.54 | 407,100 | — | — |
| 2021-06-22 | $44.49 | $44.49 | 290,300 | — | — |
| 2021-06-21 | $47.56 | $47.56 | 362,900 | — | — |
| 2021-06-18 | $47.35 | $47.35 | 788,300 | — | — |
| 2021-06-17 | $47.66 | $47.66 | 364,700 | — | — |
| 2021-06-16 | $49.10 | $49.10 | 476,400 | — | — |
| 2021-06-15 | $48.84 | $48.84 | 305,200 | — | — |
| 2021-06-14 | $50.60 | $50.60 | 377,400 | — | — |
| 2021-06-11 | $50.55 | $50.55 | 319,900 | — | — |
| 2021-06-10 | $51.95 | $51.95 | 506,300 | — | — |
| 2021-06-09 | $49.81 | $49.81 | 429,500 | — | — |
| 2021-06-08 | $48.55 | $48.55 | 284,900 | — | — |
| 2021-06-07 | $49.69 | $49.69 | 574,400 | — | — |
| 2021-06-04 | $47.70 | $47.70 | 190,300 | — | — |
| 2021-06-03 | $46.98 | $46.98 | 283,900 | — | — |
| 2021-06-02 | $46.81 | $46.81 | 248,900 | — | — |
| 2021-06-01 | $47.10 | $47.10 | 235,300 | — | — |
| 2021-05-28 | $48.09 | $48.09 | 393,900 | — | — |
| 2021-05-27 | $45.64 | $45.64 | 272,100 | — | — |
| 2021-05-26 | $45.97 | $45.97 | 277,300 | — | — |
| 2021-05-25 | $43.68 | $43.68 | 205,900 | — | — |
| 2021-05-24 | $45.58 | $45.58 | 223,000 | — | — |
| 2021-05-21 | $44.74 | $44.74 | 266,200 | — | — |
| 2021-05-20 | $43.20 | $43.20 | 219,900 | — | — |
| 2021-05-19 | $40.10 | $40.10 | 448,600 | — | — |
| 2021-05-18 | $40.86 | $40.86 | 361,100 | — | — |
| 2021-05-17 | $44.71 | $44.71 | 171,000 | — | — |
| 2021-05-14 | $45.52 | $45.52 | 336,800 | — | — |
| 2021-05-13 | $45.37 | $45.37 | 354,100 | — | — |
| 2021-05-12 | $48.04 | $48.04 | 1,299,000 | — | — |
| 2021-05-11 | $45.00 | $45.00 | 631,700 | — | — |
| 2021-05-10 | $43.97 | $43.97 | 269,400 | — | — |
| 2021-05-07 | $44.05 | $44.05 | 223,600 | — | — |
| 2021-05-06 | $40.98 | $40.98 | 335,100 | — | — |
| 2021-05-05 | $41.24 | $41.24 | 395,900 | — | — |
| 2021-05-04 | $41.80 | $41.80 | 296,800 | — | — |
| 2021-05-03 | $43.75 | $43.75 | 270,900 | — | — |
| 2021-04-30 | $45.55 | $45.55 | 316,700 | — | — |
| 2021-04-29 | $45.70 | $45.70 | 257,200 | — | — |
| 2021-04-28 | $45.02 | $45.02 | 327,200 | — | — |
| 2021-04-27 | $42.09 | $42.09 | 464,500 | — | — |
| 2021-04-26 | $41.36 | $41.36 | 344,400 | — | — |
| 2021-04-23 | $37.94 | $37.94 | 166,100 | — | — |
| 2021-04-22 | $39.00 | $39.00 | 316,700 | — | — |
| 2021-04-21 | $39.79 | $39.79 | 299,300 | — | — |
| 2021-04-20 | $39.84 | $39.84 | 331,000 | — | — |
| 2021-04-19 | $38.04 | $38.04 | 403,500 | — | — |
| 2021-04-16 | $38.66 | $38.66 | 482,900 | — | — |
| 2021-04-15 | $38.56 | $38.56 | 710,100 | — | — |
| 2021-04-14 | $36.29 | $36.29 | 545,300 | — | — |
| 2021-04-13 | $31.08 | $31.08 | 451,200 | — | — |
| 2021-04-12 | $31.43 | $31.43 | 439,300 | — | — |
| 2021-04-09 | $33.44 | $33.44 | 253,800 | — | — |
| 2021-04-08 | $34.99 | $34.99 | 110,200 | — | — |
| 2021-04-07 | $35.22 | $35.22 | 206,800 | — | — |
| 2021-04-06 | $36.61 | $36.61 | 256,600 | — | — |
| 2021-04-05 | $37.48 | $37.48 | 566,300 | — | — |
| 2021-04-01 | $38.44 | $38.44 | 295,300 | — | — |
| 2021-03-31 | $38.86 | $38.86 | 1,198,500 | — | — |
| 2021-03-30 | $36.42 | $36.42 | 366,100 | — | — |
| 2021-03-29 | $35.64 | $35.64 | 347,000 | — | — |
| 2021-03-26 | $38.04 | $38.04 | 311,600 | — | — |
| 2021-03-25 | $39.57 | $39.57 | 648,700 | — | — |
| 2021-03-24 | $41.00 | $41.00 | 365,000 | — | — |
| 2021-03-23 | $45.00 | $45.00 | 667,400 | — | — |
| 2021-03-22 | $47.02 | $47.02 | 748,000 | — | — |
| 2021-03-19 | $44.66 | $44.66 | 2,277,700 | — | — |
| 2021-03-18 | $49.42 | $49.42 | 683,100 | — | — |
| 2021-03-17 | $57.43 | $57.43 | 577,900 | — | — |
| 2021-03-16 | $58.66 | $58.66 | 439,100 | — | — |
| 2021-03-15 | $60.04 | $60.04 | 571,600 | — | — |
| 2021-03-12 | $56.10 | $56.10 | 875,400 | — | — |
| 2021-03-11 | $59.29 | $59.29 | 490,700 | — | — |
| 2021-03-10 | $57.36 | $57.36 | 393,700 | — | — |
| 2021-03-09 | $54.50 | $54.50 | 338,800 | — | — |
| 2021-03-08 | $49.47 | $49.47 | 318,100 | — | — |
| 2021-03-05 | $48.18 | $48.18 | 208,500 | — | — |
| 2021-03-04 | $45.86 | $45.86 | 320,800 | — | — |
| 2021-03-03 | $45.00 | $45.00 | 410,500 | — | — |
| 2021-03-02 | $46.86 | $46.86 | 391,700 | — | — |
| 2021-03-01 | $48.46 | $48.46 | 415,600 | — | — |
| 2021-02-26 | $47.98 | $47.98 | 208,400 | — | — |
| 2021-02-25 | $49.60 | $49.60 | 291,500 | — | — |
| 2021-02-24 | $51.24 | $51.24 | 176,300 | — | — |
| 2021-02-23 | $50.41 | $50.41 | 375,900 | — | — |
| 2021-02-22 | $52.21 | $52.21 | 288,100 | — | — |
| 2021-02-19 | $54.68 | $54.68 | 314,300 | — | — |
| 2021-02-18 | $55.75 | $55.75 | 194,400 | — | — |
| 2021-02-17 | $59.21 | $59.21 | 204,400 | — | — |
| 2021-02-16 | $60.75 | $60.75 | 88,600 | — | — |
| 2021-02-12 | $67.01 | $67.01 | 58,700 | — | — |
| 2021-02-11 | $69.07 | $69.07 | 57,500 | — | — |
| 2021-02-10 | $68.12 | $68.12 | 65,800 | — | — |
| 2021-02-09 | $74.04 | $74.04 | 64,600 | — | — |
| 2021-02-08 | $75.38 | $75.38 | 64,000 | — | — |
| 2021-02-05 | $77.61 | $77.61 | 128,900 | — | — |
| 2021-02-04 | $67.76 | $67.76 | 57,400 | — | — |
| 2021-02-03 | $70.15 | $70.15 | 263,200 | — | — |
| 2021-02-02 | $61.69 | $61.69 | 214,800 | — | — |
| 2021-02-01 | $59.99 | $59.99 | 106,100 | — | — |
| 2021-01-29 | $61.95 | $61.95 | 113,500 | — | — |
| 2021-01-28 | $63.87 | $63.87 | 137,400 | — | — |
| 2021-01-27 | $65.02 | $65.02 | 119,500 | — | — |
| 2021-01-26 | $71.00 | $71.00 | 158,600 | — | — |
| 2021-01-25 | $78.42 | $78.42 | 62,800 | — | — |
| 2021-01-22 | $79.17 | $79.17 | 122,300 | — | — |
| 2021-01-21 | $77.00 | $77.00 | 89,400 | — | — |
| 2021-01-20 | $81.30 | $81.30 | 89,900 | — | — |
| 2021-01-19 | $85.46 | $85.46 | 135,200 | — | — |
| 2021-01-15 | $77.51 | $77.51 | 79,200 | — | — |
| 2021-01-14 | $81.30 | $81.30 | 157,600 | — | — |
| 2021-01-13 | $79.60 | $79.60 | 159,700 | — | — |
| 2021-01-12 | $77.03 | $77.03 | 114,800 | — | — |
| 2021-01-11 | $76.52 | $76.52 | 168,100 | — | — |
| 2021-01-08 | $77.15 | $77.15 | 311,000 | — | — |
| 2021-01-07 | $73.31 | $73.31 | 202,400 | — | — |
| 2021-01-06 | $66.43 | $66.43 | 123,900 | — | — |
| 2021-01-05 | $62.49 | $62.49 | 190,100 | — | — |
| 2021-01-04 | $61.63 | $61.63 | 200,800 | — | — |