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
- 2019-03-29 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 | $42.73 | $42.73 | 3,235,300 | — | — |
| 2021-12-30 | $43.49 | $43.49 | 3,436,600 | — | — |
| 2021-12-29 | $43.24 | $43.24 | 3,147,200 | — | — |
| 2021-12-28 | $43.52 | $43.52 | 3,401,100 | — | — |
| 2021-12-27 | $44.03 | $44.03 | 3,966,800 | — | — |
| 2021-12-23 | $44.18 | $44.18 | 6,242,300 | — | — |
| 2021-12-22 | $42.46 | $42.46 | 6,219,400 | — | — |
| 2021-12-21 | $40.91 | $40.91 | 5,947,800 | — | — |
| 2021-12-20 | $38.62 | $38.62 | 4,875,000 | — | — |
| 2021-12-17 | $38.07 | $38.07 | 8,219,000 | — | — |
| 2021-12-16 | $37.46 | $37.46 | 4,403,000 | — | — |
| 2021-12-15 | $38.42 | $38.42 | 7,238,700 | — | — |
| 2021-12-14 | $38.98 | $38.98 | 10,123,200 | — | — |
| 2021-12-13 | $38.41 | $38.41 | 7,789,200 | — | — |
| 2021-12-10 | $39.51 | $39.51 | 5,170,800 | — | — |
| 2021-12-09 | $40.76 | $40.76 | 4,556,700 | — | — |
| 2021-12-08 | $42.21 | $42.21 | 5,472,600 | — | — |
| 2021-12-07 | $41.41 | $41.41 | 7,956,000 | — | — |
| 2021-12-06 | $41.95 | $41.95 | 7,735,000 | — | — |
| 2021-12-03 | $39.47 | $39.47 | 7,656,700 | — | — |
| 2021-12-02 | $41.15 | $41.15 | 10,766,400 | — | — |
| 2021-12-01 | $38.22 | $38.22 | 8,231,000 | — | — |
| 2021-11-30 | $40.61 | $40.61 | 10,057,200 | — | — |
| 2021-11-29 | $41.82 | $41.82 | 6,633,400 | — | — |
| 2021-11-26 | $42.40 | $42.40 | 7,584,300 | — | — |
| 2021-11-24 | $44.52 | $44.52 | 5,861,700 | — | — |
| 2021-11-23 | $45.67 | $45.67 | 5,096,400 | — | — |
| 2021-11-22 | $45.48 | $45.48 | 9,101,500 | — | — |
| 2021-11-19 | $47.51 | $47.51 | 4,662,000 | — | — |
| 2021-11-18 | $49.29 | $49.29 | 3,645,800 | — | — |
| 2021-11-17 | $49.71 | $49.71 | 4,381,700 | — | — |
| 2021-11-16 | $51.28 | $51.28 | 3,559,100 | — | — |
| 2021-11-15 | $51.66 | $51.66 | 4,385,900 | — | — |
| 2021-11-12 | $52.96 | $52.96 | 3,768,600 | — | — |
| 2021-11-11 | $53.18 | $53.18 | 5,164,100 | — | — |
| 2021-11-10 | $54.60 | $54.60 | 8,000,900 | — | — |
| 2021-11-09 | $56.26 | $56.26 | 6,752,000 | — | — |
| 2021-11-08 | $55.24 | $55.24 | 7,768,800 | — | — |
| 2021-11-05 | $53.55 | $53.55 | 13,542,000 | — | — |
| 2021-11-04 | $49.14 | $49.14 | 6,775,900 | — | — |
| 2021-11-03 | $49.03 | $49.03 | 20,734,500 | — | — |
| 2021-11-02 | $45.32 | $45.32 | 14,019,600 | — | — |
| 2021-11-01 | $46.40 | $46.40 | 5,748,600 | — | — |
| 2021-10-29 | $45.87 | $45.87 | 4,137,000 | — | — |
| 2021-10-28 | $46.92 | $46.92 | 3,298,400 | — | — |
| 2021-10-27 | $46.72 | $46.72 | 4,622,200 | — | — |
| 2021-10-26 | $47.54 | $47.54 | 3,616,500 | — | — |
| 2021-10-25 | $48.12 | $48.12 | 2,914,400 | — | — |
| 2021-10-22 | $48.32 | $48.32 | 2,983,700 | — | — |
| 2021-10-21 | $49.57 | $49.57 | 3,885,500 | — | — |
| 2021-10-20 | $49.41 | $49.41 | 3,245,900 | — | — |
| 2021-10-19 | $50.04 | $50.04 | 4,930,500 | — | — |
| 2021-10-18 | $50.47 | $50.47 | 3,437,800 | — | — |
| 2021-10-15 | $51.58 | $51.58 | 6,396,700 | — | — |
| 2021-10-14 | $50.51 | $50.51 | 9,119,000 | — | — |
| 2021-10-13 | $53.24 | $53.24 | 2,884,900 | — | — |
| 2021-10-12 | $52.55 | $52.55 | 2,978,500 | — | — |
| 2021-10-11 | $52.80 | $52.80 | 2,971,100 | — | — |
| 2021-10-08 | $54.89 | $54.89 | 3,234,700 | — | — |
| 2021-10-07 | $54.70 | $54.70 | 3,813,900 | — | — |
| 2021-10-06 | $54.16 | $54.16 | 3,466,300 | — | — |
| 2021-10-05 | $52.92 | $52.92 | 2,881,200 | — | — |
| 2021-10-04 | $53.68 | $53.68 | 3,905,400 | — | — |
| 2021-10-01 | $55.48 | $55.48 | 4,369,200 | — | — |
| 2021-09-30 | $53.59 | $53.59 | 3,454,500 | — | — |
| 2021-09-29 | $53.32 | $53.32 | 3,162,800 | — | — |
| 2021-09-28 | $54.18 | $54.18 | 2,757,800 | — | — |
| 2021-09-27 | $55.98 | $55.98 | 3,253,900 | — | — |
| 2021-09-24 | $55.86 | $55.86 | 3,322,400 | — | — |
| 2021-09-23 | $55.64 | $55.64 | 5,155,000 | — | — |
| 2021-09-22 | $54.69 | $54.69 | 4,972,000 | — | — |
| 2021-09-21 | $54.45 | $54.45 | 8,427,100 | — | — |
| 2021-09-20 | $51.12 | $51.12 | 4,322,700 | — | — |
| 2021-09-17 | $52.18 | $52.18 | 5,396,500 | — | — |
| 2021-09-16 | $52.39 | $52.39 | 4,322,600 | — | — |
| 2021-09-15 | $51.01 | $51.01 | 3,506,300 | — | — |
| 2021-09-14 | $50.53 | $50.53 | 5,012,700 | — | — |
| 2021-09-13 | $51.84 | $51.84 | 4,018,700 | — | — |
| 2021-09-10 | $50.01 | $50.01 | 3,333,000 | — | — |
| 2021-09-09 | $50.51 | $50.51 | 3,236,100 | — | — |
| 2021-09-08 | $49.81 | $49.81 | 3,456,300 | — | — |
| 2021-09-07 | $50.59 | $50.59 | 6,125,700 | — | — |
| 2021-09-03 | $48.21 | $48.21 | 3,745,900 | — | — |
| 2021-09-02 | $49.30 | $49.30 | 3,808,300 | — | — |
| 2021-09-01 | $48.37 | $48.37 | 4,550,300 | — | — |
| 2021-08-31 | $47.61 | $47.61 | 5,075,600 | — | — |
| 2021-08-30 | $47.13 | $47.13 | 4,307,000 | — | — |
| 2021-08-27 | $48.39 | $48.39 | 2,766,900 | — | — |
| 2021-08-26 | $48.60 | $48.60 | 3,069,600 | — | — |
| 2021-08-25 | $49.43 | $49.43 | 5,597,600 | — | — |
| 2021-08-24 | $47.67 | $47.67 | 7,341,500 | — | — |
| 2021-08-23 | $47.24 | $47.24 | 9,545,800 | — | — |
| 2021-08-20 | $45.89 | $45.89 | 11,142,100 | — | — |
| 2021-08-19 | $46.79 | $46.79 | 7,034,400 | — | — |
| 2021-08-18 | $49.58 | $49.58 | 3,198,200 | — | — |
| 2021-08-17 | $49.11 | $49.11 | 5,530,100 | — | — |
| 2021-08-16 | $50.83 | $50.83 | 4,082,600 | — | — |
| 2021-08-13 | $53.39 | $53.39 | 2,776,800 | — | — |
| 2021-08-12 | $53.82 | $53.82 | 3,243,400 | — | — |
| 2021-08-11 | $53.91 | $53.91 | 4,266,600 | — | — |
| 2021-08-10 | $53.85 | $53.85 | 3,612,600 | — | — |
| 2021-08-09 | $52.13 | $52.13 | 3,872,200 | — | — |
| 2021-08-06 | $52.44 | $52.44 | 4,536,100 | — | — |
| 2021-08-05 | $52.42 | $52.42 | 10,310,800 | — | — |
| 2021-08-04 | $49.53 | $49.53 | 21,655,100 | — | — |
| 2021-08-03 | $55.38 | $55.38 | 9,309,600 | — | — |
| 2021-08-02 | $56.00 | $56.00 | 4,798,900 | — | — |
| 2021-07-30 | $55.32 | $55.32 | 2,842,200 | — | — |
| 2021-07-29 | $56.74 | $56.74 | 4,140,100 | — | — |
| 2021-07-28 | $55.77 | $55.77 | 4,639,100 | — | — |
| 2021-07-27 | $53.32 | $53.32 | 3,389,600 | — | — |
| 2021-07-26 | $54.39 | $54.39 | 3,894,400 | — | — |
| 2021-07-23 | $54.90 | $54.90 | 2,730,200 | — | — |
| 2021-07-22 | $55.14 | $55.14 | 4,418,900 | — | — |
| 2021-07-21 | $55.77 | $55.77 | 5,955,400 | — | — |
| 2021-07-20 | $52.95 | $52.95 | 5,018,900 | — | — |
| 2021-07-19 | $51.72 | $51.72 | 7,056,800 | — | — |
| 2021-07-16 | $53.40 | $53.40 | 4,546,600 | — | — |
| 2021-07-15 | $54.73 | $54.73 | 3,593,600 | — | — |
| 2021-07-14 | $55.83 | $55.83 | 4,103,800 | — | — |
| 2021-07-13 | $57.07 | $57.07 | 3,346,400 | — | — |
| 2021-07-12 | $58.07 | $58.07 | 3,104,400 | — | — |
| 2021-07-09 | $60.06 | $60.06 | 2,677,400 | — | — |
| 2021-07-08 | $58.55 | $58.55 | 4,062,400 | — | — |
| 2021-07-07 | $58.75 | $58.75 | 5,801,300 | — | — |
| 2021-07-06 | $61.64 | $61.64 | 4,470,600 | — | — |
| 2021-07-02 | $62.79 | $62.79 | 3,507,400 | — | — |
| 2021-07-01 | $61.87 | $61.87 | 5,423,300 | — | — |
| 2021-06-30 | $60.48 | $60.48 | 3,741,600 | — | — |
| 2021-06-29 | $59.99 | $59.99 | 3,530,900 | — | — |
| 2021-06-28 | $58.73 | $58.73 | 5,371,000 | — | — |
| 2021-06-25 | $61.50 | $61.50 | 10,442,700 | — | — |
| 2021-06-24 | $61.78 | $61.78 | 3,747,000 | — | — |
| 2021-06-23 | $61.41 | $61.41 | 4,918,400 | — | — |
| 2021-06-22 | $59.06 | $59.06 | 3,429,700 | — | — |
| 2021-06-21 | $59.50 | $59.50 | 4,559,500 | — | — |
| 2021-06-18 | $58.48 | $58.48 | 4,640,500 | — | — |
| 2021-06-17 | $58.80 | $58.80 | 5,242,500 | — | — |
| 2021-06-16 | $56.97 | $56.97 | 3,881,200 | — | — |
| 2021-06-15 | $57.82 | $57.82 | 4,098,600 | — | — |
| 2021-06-14 | $58.41 | $58.41 | 8,750,900 | — | — |
| 2021-06-11 | $56.11 | $56.11 | 3,654,300 | — | — |
| 2021-06-10 | $55.66 | $55.66 | 4,991,300 | — | — |
| 2021-06-09 | $55.38 | $55.38 | 4,140,800 | — | — |
| 2021-06-08 | $56.74 | $56.74 | 5,714,600 | — | — |
| 2021-06-07 | $58.56 | $58.56 | 4,535,400 | — | — |
| 2021-06-04 | $57.40 | $57.40 | 2,963,100 | — | — |
| 2021-06-03 | $56.32 | $56.32 | 4,581,300 | — | — |
| 2021-06-02 | $58.46 | $58.46 | 4,065,400 | — | — |
| 2021-06-01 | $58.76 | $58.76 | 6,700,900 | — | — |
| 2021-05-28 | $57.09 | $57.09 | 9,039,000 | — | — |
| 2021-05-27 | $55.49 | $55.49 | 19,935,200 | — | — |
| 2021-05-26 | $54.92 | $54.92 | 6,364,700 | — | — |
| 2021-05-25 | $52.76 | $52.76 | 6,658,600 | — | — |
| 2021-05-24 | $53.31 | $53.31 | 5,993,700 | — | — |
| 2021-05-21 | $52.32 | $52.32 | 4,842,100 | — | — |
| 2021-05-20 | $51.96 | $51.96 | 7,883,500 | — | — |
| 2021-05-19 | $52.21 | $52.21 | 5,218,200 | — | — |
| 2021-05-18 | $51.51 | $51.51 | 9,206,200 | — | — |
| 2021-05-17 | $49.71 | $49.71 | 4,213,300 | — | — |
| 2021-05-14 | $49.65 | $49.65 | 8,314,800 | — | — |
| 2021-05-13 | $46.02 | $46.02 | 9,573,500 | — | — |
| 2021-05-12 | $46.89 | $46.89 | 10,442,500 | — | — |
| 2021-05-11 | $48.82 | $48.82 | 6,907,100 | — | — |
| 2021-05-10 | $49.16 | $49.16 | 7,563,700 | — | — |
| 2021-05-07 | $50.07 | $50.07 | 7,766,100 | — | — |
| 2021-05-06 | $49.80 | $49.80 | 14,933,500 | — | — |
| 2021-05-05 | $52.63 | $52.63 | 25,071,200 | — | — |
| 2021-05-04 | $56.19 | $56.19 | 14,453,700 | — | — |
| 2021-05-03 | $57.08 | $57.08 | 6,547,400 | — | — |
| 2021-04-30 | $55.66 | $55.66 | 10,841,900 | — | — |
| 2021-04-29 | $57.10 | $57.10 | 27,085,900 | — | — |
| 2021-04-28 | $63.40 | $63.40 | 4,482,200 | — | — |
| 2021-04-27 | $62.14 | $62.14 | 9,832,700 | — | — |
| 2021-04-26 | $63.06 | $63.06 | 4,745,000 | — | — |
| 2021-04-23 | $63.70 | $63.70 | 4,369,000 | — | — |
| 2021-04-22 | $61.00 | $61.00 | 4,749,200 | — | — |
| 2021-04-21 | $60.74 | $60.74 | 5,305,500 | — | — |
| 2021-04-20 | $60.80 | $60.80 | 5,179,600 | — | — |
| 2021-04-19 | $61.87 | $61.87 | 3,871,600 | — | — |
| 2021-04-16 | $63.40 | $63.40 | 3,292,800 | — | — |
| 2021-04-15 | $64.44 | $64.44 | 5,304,900 | — | — |
| 2021-04-14 | $62.80 | $62.80 | 5,163,700 | — | — |
| 2021-04-13 | $62.33 | $62.33 | 5,672,900 | — | — |
| 2021-04-12 | $59.85 | $59.85 | 8,687,600 | — | — |
| 2021-04-09 | $60.97 | $60.97 | 7,642,800 | — | — |
| 2021-04-08 | $62.01 | $62.01 | 4,918,700 | — | — |
| 2021-04-07 | $60.96 | $60.96 | 6,128,900 | — | — |
| 2021-04-06 | $64.24 | $64.24 | 3,730,500 | — | — |
| 2021-04-05 | $64.47 | $64.47 | 4,202,300 | — | — |
| 2021-04-01 | $64.64 | $64.64 | 5,154,600 | — | — |
| 2021-03-31 | $63.18 | $63.18 | 5,822,100 | — | — |
| 2021-03-30 | $63.05 | $63.05 | 3,475,500 | — | — |
| 2021-03-29 | $63.62 | $63.62 | 3,171,800 | — | — |
| 2021-03-26 | $64.51 | $64.51 | 4,384,900 | — | — |
| 2021-03-25 | $63.57 | $63.57 | 4,677,100 | — | — |
| 2021-03-24 | $60.97 | $60.97 | 3,239,300 | — | — |
| 2021-03-23 | $61.56 | $61.56 | 5,399,100 | — | — |
| 2021-03-22 | $64.16 | $64.16 | 5,067,200 | — | — |
| 2021-03-19 | $66.56 | $66.56 | 6,036,300 | — | — |
| 2021-03-18 | $66.08 | $66.08 | 8,046,800 | — | — |
| 2021-03-17 | $65.93 | $65.93 | 5,639,700 | — | — |
| 2021-03-16 | $64.69 | $64.69 | 6,503,300 | — | — |
| 2021-03-15 | $67.42 | $67.42 | 8,146,200 | — | — |
| 2021-03-12 | $66.37 | $66.37 | 8,332,600 | — | — |
| 2021-03-11 | $62.72 | $62.72 | 5,778,600 | — | — |
| 2021-03-10 | $61.31 | $61.31 | 7,269,700 | — | — |
| 2021-03-09 | $62.34 | $62.34 | 8,113,400 | — | — |
| 2021-03-08 | $64.31 | $64.31 | 8,828,300 | — | — |
| 2021-03-05 | $64.12 | $64.12 | 14,017,600 | — | — |
| 2021-03-04 | $61.87 | $61.87 | 13,491,600 | — | — |
| 2021-03-03 | $61.76 | $61.76 | 23,938,800 | — | — |
| 2021-03-02 | $57.06 | $57.06 | 3,845,300 | — | — |
| 2021-03-01 | $57.34 | $57.34 | 4,094,700 | — | — |
| 2021-02-26 | $55.70 | $55.70 | 4,477,400 | — | — |
| 2021-02-25 | $55.91 | $55.91 | 7,030,300 | — | — |
| 2021-02-24 | $59.13 | $59.13 | 6,370,900 | — | — |
| 2021-02-23 | $57.72 | $57.72 | 5,851,700 | — | — |
| 2021-02-22 | $56.82 | $56.82 | 7,936,000 | — | — |
| 2021-02-19 | $58.93 | $58.93 | 9,238,000 | — | — |
| 2021-02-18 | $57.07 | $57.07 | 7,219,000 | — | — |
| 2021-02-17 | $58.11 | $58.11 | 4,477,700 | — | — |
| 2021-02-16 | $58.46 | $58.46 | 7,250,300 | — | — |
| 2021-02-12 | $57.65 | $57.65 | 6,414,900 | — | — |
| 2021-02-11 | $57.07 | $57.07 | 10,478,600 | — | — |
| 2021-02-10 | $56.21 | $56.21 | 20,503,900 | — | — |
| 2021-02-09 | $53.64 | $53.64 | 11,509,000 | — | — |
| 2021-02-08 | $53.41 | $53.41 | 5,460,000 | — | — |
| 2021-02-05 | $53.12 | $53.12 | 6,222,500 | — | — |
| 2021-02-04 | $51.77 | $51.77 | 6,853,200 | — | — |
| 2021-02-03 | $49.41 | $49.41 | 5,047,200 | — | — |
| 2021-02-02 | $47.50 | $47.50 | 7,043,300 | — | — |
| 2021-02-01 | $45.51 | $45.51 | 6,732,600 | — | — |
| 2021-01-29 | $44.46 | $44.46 | 5,631,200 | — | — |
| 2021-01-28 | $46.22 | $46.22 | 6,464,700 | — | — |
| 2021-01-27 | $43.62 | $43.62 | 8,946,400 | — | — |
| 2021-01-26 | $46.90 | $46.90 | 5,446,500 | — | — |
| 2021-01-25 | $47.14 | $47.14 | 7,314,400 | — | — |
| 2021-01-22 | $47.81 | $47.81 | 3,493,400 | — | — |
| 2021-01-21 | $48.10 | $48.10 | 4,422,400 | — | — |
| 2021-01-20 | $48.94 | $48.94 | 4,810,000 | — | — |
| 2021-01-19 | $48.96 | $48.96 | 6,293,000 | — | — |
| 2021-01-15 | $47.88 | $47.88 | 4,187,600 | — | — |
| 2021-01-14 | $48.74 | $48.74 | 4,646,600 | — | — |
| 2021-01-13 | $49.78 | $49.78 | 6,696,400 | — | — |
| 2021-01-12 | $50.68 | $50.68 | 14,867,900 | — | — |
| 2021-01-11 | $48.37 | $48.37 | 5,472,200 | — | — |
| 2021-01-08 | $47.50 | $47.50 | 5,068,300 | — | — |
| 2021-01-07 | $48.84 | $48.84 | 6,651,100 | — | — |
| 2021-01-06 | $47.46 | $47.46 | 7,678,800 | — | — |
| 2021-01-05 | $48.85 | $48.85 | 5,338,100 | — | — |
| 2021-01-04 | $47.28 | $47.28 | 6,214,700 | — | — |