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
- 2018-06-27 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 | $66.26 | $66.26 | 206,500 | — | — |
| 2021-12-30 | $66.38 | $66.38 | 163,500 | — | — |
| 2021-12-29 | $65.90 | $65.90 | 138,300 | — | — |
| 2021-12-28 | $67.29 | $67.29 | 139,200 | — | — |
| 2021-12-27 | $67.96 | $67.96 | 171,500 | — | — |
| 2021-12-23 | $67.08 | $67.08 | 196,100 | — | — |
| 2021-12-22 | $64.95 | $64.95 | 375,100 | — | — |
| 2021-12-21 | $63.29 | $63.29 | 210,400 | — | — |
| 2021-12-20 | $60.13 | $60.13 | 479,800 | — | — |
| 2021-12-17 | $64.35 | $64.35 | 436,900 | — | — |
| 2021-12-16 | $66.17 | $66.17 | 400,200 | — | — |
| 2021-12-15 | $72.75 | $72.75 | 349,000 | — | — |
| 2021-12-14 | $71.35 | $71.35 | 402,400 | — | — |
| 2021-12-13 | $75.61 | $75.61 | 419,300 | — | — |
| 2021-12-10 | $81.31 | $81.31 | 671,400 | — | — |
| 2021-12-09 | $82.17 | $82.17 | 959,100 | — | — |
| 2021-12-08 | $77.95 | $77.95 | 2,032,000 | — | — |
| 2021-12-07 | $64.55 | $64.55 | 735,000 | — | — |
| 2021-12-06 | $63.29 | $63.29 | 543,100 | — | — |
| 2021-12-03 | $61.76 | $61.76 | 360,700 | — | — |
| 2021-12-02 | $63.13 | $63.13 | 512,900 | — | — |
| 2021-12-01 | $58.77 | $58.77 | 579,300 | — | — |
| 2021-11-30 | $63.28 | $63.28 | 342,900 | — | — |
| 2021-11-29 | $65.81 | $65.81 | 396,300 | — | — |
| 2021-11-26 | $67.52 | $67.52 | 366,100 | — | — |
| 2021-11-24 | $72.45 | $72.45 | 309,900 | — | — |
| 2021-11-23 | $72.34 | $72.34 | 842,400 | — | — |
| 2021-11-22 | $80.96 | $80.96 | 482,600 | — | — |
| 2021-11-19 | $82.93 | $82.93 | 407,400 | — | — |
| 2021-11-18 | $84.89 | $84.89 | 202,000 | — | — |
| 2021-11-17 | $83.85 | $83.85 | 233,500 | — | — |
| 2021-11-16 | $85.10 | $85.10 | 426,100 | — | — |
| 2021-11-15 | $83.62 | $83.62 | 162,100 | — | — |
| 2021-11-12 | $83.99 | $83.99 | 155,700 | — | — |
| 2021-11-11 | $84.03 | $84.03 | 203,000 | — | — |
| 2021-11-10 | $79.03 | $79.03 | 357,100 | — | — |
| 2021-11-09 | $82.76 | $82.76 | 186,800 | — | — |
| 2021-11-08 | $82.52 | $82.52 | 153,800 | — | — |
| 2021-11-05 | $81.40 | $81.40 | 285,200 | — | — |
| 2021-11-04 | $84.21 | $84.21 | 502,600 | — | — |
| 2021-11-03 | $80.28 | $80.28 | 264,500 | — | — |
| 2021-11-02 | $78.40 | $78.40 | 266,600 | — | — |
| 2021-11-01 | $80.60 | $80.60 | 427,300 | — | — |
| 2021-10-29 | $78.01 | $78.01 | 173,300 | — | — |
| 2021-10-28 | $77.94 | $77.94 | 204,200 | — | — |
| 2021-10-27 | $73.41 | $73.41 | 270,500 | — | — |
| 2021-10-26 | $74.38 | $74.38 | 403,300 | — | — |
| 2021-10-25 | $78.75 | $78.75 | 178,500 | — | — |
| 2021-10-22 | $77.20 | $77.20 | 298,700 | — | — |
| 2021-10-21 | $80.04 | $80.04 | 341,800 | — | — |
| 2021-10-20 | $78.43 | $78.43 | 360,900 | — | — |
| 2021-10-19 | $76.02 | $76.02 | 511,900 | — | — |
| 2021-10-18 | $71.96 | $71.96 | 496,100 | — | — |
| 2021-10-15 | $71.37 | $71.37 | 633,000 | — | — |
| 2021-10-14 | $70.38 | $70.38 | 279,400 | — | — |
| 2021-10-13 | $68.07 | $68.07 | 301,600 | — | — |
| 2021-10-12 | $68.34 | $68.34 | 366,700 | — | — |
| 2021-10-11 | $70.88 | $70.88 | 245,500 | — | — |
| 2021-10-08 | $71.83 | $71.83 | 243,400 | — | — |
| 2021-10-07 | $71.32 | $71.32 | 310,500 | — | — |
| 2021-10-06 | $72.15 | $72.15 | 338,500 | — | — |
| 2021-10-05 | $70.81 | $70.81 | 501,000 | — | — |
| 2021-10-04 | $65.80 | $65.80 | 281,100 | — | — |
| 2021-10-01 | $68.17 | $68.17 | 364,300 | — | — |
| 2021-09-30 | $66.09 | $66.09 | 344,700 | — | — |
| 2021-09-29 | $68.35 | $68.35 | 310,500 | — | — |
| 2021-09-28 | $70.11 | $70.11 | 309,400 | — | — |
| 2021-09-27 | $74.91 | $74.91 | 320,800 | — | — |
| 2021-09-24 | $75.21 | $75.21 | 341,900 | — | — |
| 2021-09-23 | $75.07 | $75.07 | 436,800 | — | — |
| 2021-09-22 | $74.80 | $74.80 | 559,400 | — | — |
| 2021-09-21 | $70.37 | $70.37 | 491,200 | — | — |
| 2021-09-20 | $68.10 | $68.10 | 522,100 | — | — |
| 2021-09-17 | $66.93 | $66.93 | 493,100 | — | — |
| 2021-09-16 | $67.44 | $67.44 | 307,700 | — | — |
| 2021-09-15 | $66.33 | $66.33 | 398,200 | — | — |
| 2021-09-14 | $65.20 | $65.20 | 634,600 | — | — |
| 2021-09-13 | $64.00 | $64.00 | 689,100 | — | — |
| 2021-09-10 | $67.44 | $67.44 | 1,936,700 | — | — |
| 2021-09-09 | $62.62 | $62.62 | 2,325,100 | — | — |
| 2021-09-08 | $50.46 | $50.46 | 556,900 | — | — |
| 2021-09-07 | $54.14 | $54.14 | 443,700 | — | — |
| 2021-09-03 | $53.19 | $53.19 | 239,300 | — | — |
| 2021-09-02 | $52.30 | $52.30 | 487,000 | — | — |
| 2021-09-01 | $56.11 | $56.11 | 308,500 | — | — |
| 2021-08-31 | $56.56 | $56.56 | 143,900 | — | — |
| 2021-08-30 | $56.99 | $56.99 | 192,300 | — | — |
| 2021-08-27 | $57.24 | $57.24 | 191,600 | — | — |
| 2021-08-26 | $56.69 | $56.69 | 321,900 | — | — |
| 2021-08-25 | $56.25 | $56.25 | 382,000 | — | — |
| 2021-08-24 | $57.80 | $57.80 | 292,700 | — | — |
| 2021-08-23 | $54.01 | $54.01 | 436,900 | — | — |
| 2021-08-20 | $51.30 | $51.30 | 501,100 | — | — |
| 2021-08-19 | $53.59 | $53.59 | 437,700 | — | — |
| 2021-08-18 | $59.32 | $59.32 | 244,300 | — | — |
| 2021-08-17 | $58.83 | $58.83 | 418,600 | — | — |
| 2021-08-16 | $63.97 | $63.97 | 366,700 | — | — |
| 2021-08-13 | $63.46 | $63.46 | 450,200 | — | — |
| 2021-08-12 | $63.02 | $63.02 | 279,700 | — | — |
| 2021-08-11 | $59.73 | $59.73 | 248,000 | — | — |
| 2021-08-10 | $59.34 | $59.34 | 113,500 | — | — |
| 2021-08-09 | $59.64 | $59.64 | 170,300 | — | — |
| 2021-08-06 | $57.86 | $57.86 | 142,800 | — | — |
| 2021-08-05 | $58.51 | $58.51 | 177,500 | — | — |
| 2021-08-04 | $57.02 | $57.02 | 215,400 | — | — |
| 2021-08-03 | $59.32 | $59.32 | 171,700 | — | — |
| 2021-08-02 | $59.63 | $59.63 | 227,100 | — | — |
| 2021-07-30 | $60.70 | $60.70 | 252,400 | — | — |
| 2021-07-29 | $62.53 | $62.53 | 168,500 | — | — |
| 2021-07-28 | $61.01 | $61.01 | 201,500 | — | — |
| 2021-07-27 | $59.71 | $59.71 | 269,500 | — | — |
| 2021-07-26 | $61.79 | $61.79 | 302,600 | — | — |
| 2021-07-23 | $61.63 | $61.63 | 294,900 | — | — |
| 2021-07-22 | $60.36 | $60.36 | 229,600 | — | — |
| 2021-07-21 | $62.26 | $62.26 | 196,000 | — | — |
| 2021-07-20 | $61.48 | $61.48 | 303,400 | — | — |
| 2021-07-19 | $58.97 | $58.97 | 410,200 | — | — |
| 2021-07-16 | $60.42 | $60.42 | 362,600 | — | — |
| 2021-07-15 | $63.41 | $63.41 | 284,400 | — | — |
| 2021-07-14 | $63.31 | $63.31 | 405,000 | — | — |
| 2021-07-13 | $65.68 | $65.68 | 299,900 | — | — |
| 2021-07-12 | $68.99 | $68.99 | 195,200 | — | — |
| 2021-07-09 | $69.02 | $69.02 | 307,800 | — | — |
| 2021-07-08 | $68.65 | $68.65 | 327,500 | — | — |
| 2021-07-07 | $67.95 | $67.95 | 452,000 | — | — |
| 2021-07-06 | $73.26 | $73.26 | 256,300 | — | — |
| 2021-07-02 | $74.00 | $74.00 | 401,900 | — | — |
| 2021-07-01 | $76.60 | $76.60 | 372,000 | — | — |
| 2021-06-30 | $79.79 | $79.79 | 321,700 | — | — |
| 2021-06-29 | $79.97 | $79.97 | 591,600 | — | — |
| 2021-06-28 | $76.20 | $76.20 | 314,400 | — | — |
| 2021-06-25 | $74.02 | $74.02 | 769,500 | — | — |
| 2021-06-24 | $72.39 | $72.39 | 345,200 | — | — |
| 2021-06-23 | $69.50 | $69.50 | 422,100 | — | — |
| 2021-06-22 | $69.63 | $69.63 | 609,200 | — | — |
| 2021-06-21 | $74.29 | $74.29 | 492,700 | — | — |
| 2021-06-18 | $69.94 | $69.94 | 684,700 | — | — |
| 2021-06-17 | $71.92 | $71.92 | 618,800 | — | — |
| 2021-06-16 | $76.63 | $76.63 | 629,200 | — | — |
| 2021-06-15 | $83.60 | $83.60 | 350,000 | — | — |
| 2021-06-14 | $87.09 | $87.09 | 429,400 | — | — |
| 2021-06-11 | $91.39 | $91.39 | 353,700 | — | — |
| 2021-06-10 | $87.40 | $87.40 | 397,900 | — | — |
| 2021-06-09 | $83.42 | $83.42 | 773,500 | — | — |
| 2021-06-08 | $81.76 | $81.76 | 682,700 | — | — |
| 2021-06-07 | $83.79 | $83.79 | 404,800 | — | — |
| 2021-06-04 | $83.16 | $83.16 | 250,700 | — | — |
| 2021-06-03 | $84.97 | $84.97 | 618,100 | — | — |
| 2021-06-02 | $86.18 | $86.18 | 357,500 | — | — |
| 2021-06-01 | $85.75 | $85.75 | 218,900 | — | — |
| 2021-05-28 | $83.02 | $83.02 | 296,700 | — | — |
| 2021-05-27 | $86.09 | $86.09 | 377,600 | — | — |
| 2021-05-26 | $83.26 | $83.26 | 463,200 | — | — |
| 2021-05-25 | $77.29 | $77.29 | 167,100 | — | — |
| 2021-05-24 | $76.64 | $76.64 | 252,100 | — | — |
| 2021-05-21 | $76.10 | $76.10 | 222,600 | — | — |
| 2021-05-20 | $78.12 | $78.12 | 202,300 | — | — |
| 2021-05-19 | $76.78 | $76.78 | 191,000 | — | — |
| 2021-05-18 | $76.61 | $76.61 | 358,100 | — | — |
| 2021-05-17 | $76.72 | $76.72 | 271,700 | — | — |
| 2021-05-14 | $75.91 | $75.91 | 328,800 | — | — |
| 2021-05-13 | $73.57 | $73.57 | 309,700 | — | — |
| 2021-05-12 | $72.12 | $72.12 | 300,900 | — | — |
| 2021-05-11 | $75.34 | $75.34 | 553,300 | — | — |
| 2021-05-10 | $70.15 | $70.15 | 399,900 | — | — |
| 2021-05-07 | $72.43 | $72.43 | 509,900 | — | — |
| 2021-05-06 | $68.60 | $68.60 | 422,000 | — | — |
| 2021-05-05 | $68.83 | $68.83 | 358,600 | — | — |
| 2021-05-04 | $70.92 | $70.92 | 413,600 | — | — |
| 2021-05-03 | $72.48 | $72.48 | 340,800 | — | — |
| 2021-04-30 | $73.27 | $73.27 | 352,100 | — | — |
| 2021-04-29 | $76.90 | $76.90 | 291,200 | — | — |
| 2021-04-28 | $79.61 | $79.61 | 428,900 | — | — |
| 2021-04-27 | $78.16 | $78.16 | 443,200 | — | — |
| 2021-04-26 | $75.04 | $75.04 | 457,200 | — | — |
| 2021-04-23 | $70.47 | $70.47 | 375,400 | — | — |
| 2021-04-22 | $68.58 | $68.58 | 652,300 | — | — |
| 2021-04-21 | $71.98 | $71.98 | 934,500 | — | — |
| 2021-04-20 | $62.64 | $62.64 | 758,300 | — | — |
| 2021-04-19 | $66.60 | $66.60 | 506,900 | — | — |
| 2021-04-16 | $70.00 | $70.00 | 602,300 | — | — |
| 2021-04-15 | $63.90 | $63.90 | 718,100 | — | — |
| 2021-04-14 | $62.28 | $62.28 | 1,485,400 | — | — |
| 2021-04-13 | $65.74 | $65.74 | 804,500 | — | — |
| 2021-04-12 | $69.17 | $69.17 | 524,700 | — | — |
| 2021-04-09 | $71.75 | $71.75 | 1,508,600 | — | — |
| 2021-04-08 | $62.47 | $62.47 | 247,300 | — | — |
| 2021-04-07 | $59.30 | $59.30 | 276,700 | — | — |
| 2021-04-06 | $61.96 | $61.96 | 330,700 | — | — |
| 2021-04-05 | $59.68 | $59.68 | 343,900 | — | — |
| 2021-04-01 | $58.28 | $58.28 | 199,600 | — | — |
| 2021-03-31 | $56.60 | $56.60 | 200,500 | — | — |
| 2021-03-30 | $55.30 | $55.30 | 163,800 | — | — |
| 2021-03-29 | $53.45 | $53.45 | 253,400 | — | — |
| 2021-03-26 | $55.30 | $55.30 | 439,300 | — | — |
| 2021-03-25 | $54.20 | $54.20 | 326,300 | — | — |
| 2021-03-24 | $51.99 | $51.99 | 334,000 | — | — |
| 2021-03-23 | $56.82 | $56.82 | 331,700 | — | — |
| 2021-03-22 | $59.63 | $59.63 | 292,200 | — | — |
| 2021-03-19 | $62.21 | $62.21 | 655,400 | — | — |
| 2021-03-18 | $57.45 | $57.45 | 405,300 | — | — |
| 2021-03-17 | $62.05 | $62.05 | 270,400 | — | — |
| 2021-03-16 | $61.37 | $61.37 | 209,800 | — | — |
| 2021-03-15 | $62.07 | $62.07 | 295,900 | — | — |
| 2021-03-12 | $62.50 | $62.50 | 298,300 | — | — |
| 2021-03-11 | $61.64 | $61.64 | 232,300 | — | — |
| 2021-03-10 | $58.81 | $58.81 | 226,400 | — | — |
| 2021-03-09 | $58.87 | $58.87 | 335,300 | — | — |
| 2021-03-08 | $53.90 | $53.90 | 337,500 | — | — |
| 2021-03-05 | $55.13 | $55.13 | 457,200 | — | — |
| 2021-03-04 | $53.82 | $53.82 | 584,100 | — | — |
| 2021-03-03 | $59.17 | $59.17 | 255,500 | — | — |
| 2021-03-02 | $61.75 | $61.75 | 225,500 | — | — |
| 2021-03-01 | $64.69 | $64.69 | 393,700 | — | — |
| 2021-02-26 | $57.69 | $57.69 | 275,200 | — | — |
| 2021-02-25 | $56.65 | $56.65 | 372,800 | — | — |
| 2021-02-24 | $62.54 | $62.54 | 449,000 | — | — |
| 2021-02-23 | $60.09 | $60.09 | 435,300 | — | — |
| 2021-02-22 | $56.49 | $56.49 | 296,800 | — | — |
| 2021-02-19 | $56.32 | $56.32 | 180,500 | — | — |
| 2021-02-18 | $54.51 | $54.51 | 508,300 | — | — |
| 2021-02-17 | $56.61 | $56.61 | 431,900 | — | — |
| 2021-02-16 | $59.11 | $59.11 | 663,100 | — | — |
| 2021-02-12 | $55.98 | $55.98 | 208,300 | — | — |
| 2021-02-11 | $54.12 | $54.12 | 252,700 | — | — |
| 2021-02-10 | $53.70 | $53.70 | 282,000 | — | — |
| 2021-02-09 | $53.26 | $53.26 | 389,100 | — | — |
| 2021-02-08 | $55.19 | $55.19 | 287,800 | — | — |
| 2021-02-05 | $57.57 | $57.57 | 391,700 | — | — |
| 2021-02-04 | $57.43 | $57.43 | 192,700 | — | — |
| 2021-02-03 | $55.83 | $55.83 | 269,400 | — | — |
| 2021-02-02 | $54.29 | $54.29 | 342,700 | — | — |
| 2021-02-01 | $57.02 | $57.02 | 277,000 | — | — |
| 2021-01-29 | $56.54 | $56.54 | 456,700 | — | — |
| 2021-01-28 | $55.29 | $55.29 | 461,100 | — | — |
| 2021-01-27 | $57.00 | $57.00 | 430,200 | — | — |
| 2021-01-26 | $57.50 | $57.50 | 282,000 | — | — |
| 2021-01-25 | $57.01 | $57.01 | 670,600 | — | — |
| 2021-01-22 | $56.20 | $56.20 | 296,400 | — | — |
| 2021-01-21 | $54.10 | $54.10 | 237,500 | — | — |
| 2021-01-20 | $52.98 | $52.98 | 267,800 | — | — |
| 2021-01-19 | $51.81 | $51.81 | 366,200 | — | — |
| 2021-01-15 | $48.88 | $48.88 | 322,200 | — | — |
| 2021-01-14 | $50.68 | $50.68 | 438,300 | — | — |
| 2021-01-13 | $46.64 | $46.64 | 256,500 | — | — |
| 2021-01-12 | $45.94 | $45.94 | 333,400 | — | — |
| 2021-01-11 | $47.14 | $47.14 | 1,390,300 | — | — |
| 2021-01-08 | $47.50 | $47.50 | 289,000 | — | — |
| 2021-01-07 | $47.23 | $47.23 | 327,700 | — | — |
| 2021-01-06 | $44.58 | $44.58 | 285,500 | — | — |
| 2021-01-05 | $42.02 | $42.02 | 282,600 | — | — |
| 2021-01-04 | $40.35 | $40.35 | 418,400 | — | — |