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
- 2013-10-16 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 | $50.04 | $76.05 | 519,600 | — | — |
| 2021-12-30 | $50.25 | $76.37 | 488,900 | — | — |
| 2021-12-29 | $50.27 | $76.40 | 572,000 | — | — |
| 2021-12-28 | $50.33 | $76.49 | 790,700 | — | — |
| 2021-12-27 | $50.20 | $76.30 | 1,380,800 | — | — |
| 2021-12-23 | $50.17 | $76.25 | 703,500 | — | — |
| 2021-12-22 | $50.25 | $76.37 | 1,113,300 | — | — |
| 2021-12-21 | $49.59 | $75.37 | 1,169,500 | — | — |
| 2021-12-20 | $47.89 | $72.79 | 1,879,900 | — | — |
| 2021-12-17 | $49.56 | $75.32 | 2,080,300 | — | — |
| 2021-12-16 | $50.07 | $76.10 | 1,324,100 | — | — |
| 2021-12-15 | $50.90 | $77.36 | 1,275,700 | — | — |
| 2021-12-14 | $50.29 | $76.43 | 1,840,100 | — | — |
| 2021-12-13 | $49.75 | $75.61 | 953,900 | — | — |
| 2021-12-10 | $50.85 | $77.28 | 784,300 | — | — |
| 2021-12-09 | $50.63 | $76.95 | 993,700 | — | — |
| 2021-12-08 | $51.43 | $78.17 | 1,051,200 | — | — |
| 2021-12-07 | $51.53 | $78.32 | 1,335,900 | — | — |
| 2021-12-06 | $51.31 | $77.98 | 1,585,100 | — | — |
| 2021-12-03 | $50.80 | $77.21 | 1,448,000 | — | — |
| 2021-12-02 | $51.70 | $78.58 | 1,853,100 | — | — |
| 2021-12-01 | $50.86 | $77.30 | 4,185,100 | — | — |
| 2021-11-30 | $49.79 | $75.67 | 2,826,600 | — | — |
| 2021-11-29 | $50.58 | $76.87 | 1,992,500 | — | — |
| 2021-11-26 | $50.06 | $76.08 | 945,800 | — | — |
| 2021-11-24 | $51.11 | $77.68 | 925,600 | — | — |
| 2021-11-23 | $51.06 | $77.60 | 1,432,300 | — | — |
| 2021-11-22 | $49.75 | $75.61 | 1,229,900 | — | — |
| 2021-11-19 | $49.36 | $75.02 | 2,084,000 | — | — |
| 2021-11-18 | $50.43 | $76.65 | 1,645,400 | — | — |
| 2021-11-17 | $51.02 | $77.54 | 1,577,400 | — | — |
| 2021-11-16 | $51.23 | $77.86 | 1,825,200 | — | — |
| 2021-11-15 | $52.76 | $80.19 | 1,391,800 | — | — |
| 2021-11-12 | $53.70 | $81.62 | 1,102,500 | — | — |
| 2021-11-11 | $54.35 | $82.60 | 690,600 | — | — |
| 2021-11-10 | $53.96 | $82.01 | 887,200 | — | — |
| 2021-11-09 | $53.50 | $81.31 | 944,400 | — | — |
| 2021-11-08 | $53.50 | $81.31 | 1,050,700 | — | — |
| 2021-11-05 | $53.25 | $80.93 | 1,211,100 | — | — |
| 2021-11-04 | $52.72 | $80.13 | 758,600 | — | — |
| 2021-11-03 | $53.58 | $81.43 | 1,134,000 | — | — |
| 2021-11-02 | $52.50 | $79.79 | 1,416,100 | — | — |
| 2021-11-01 | $53.25 | $80.93 | 2,373,300 | — | — |
| 2021-10-29 | $52.81 | $79.20 | 2,016,200 | — | — |
| 2021-10-28 | $52.70 | $79.03 | 3,064,900 | — | — |
| 2021-10-27 | $52.50 | $78.74 | 3,975,200 | — | — |
| 2021-10-26 | $55.47 | $83.19 | 6,761,900 | — | — |
| 2021-10-25 | $54.13 | $81.18 | 1,337,300 | — | — |
| 2021-10-22 | $53.67 | $80.49 | 2,762,800 | — | — |
| 2021-10-21 | $55.35 | $83.01 | 4,347,100 | — | — |
| 2021-10-20 | $60.29 | $90.42 | 1,726,600 | — | — |
| 2021-10-19 | $59.23 | $88.83 | 1,044,300 | — | — |
| 2021-10-18 | $59.17 | $88.74 | 1,762,700 | — | — |
| 2021-10-15 | $59.07 | $88.59 | 971,300 | — | — |
| 2021-10-14 | $58.09 | $87.12 | 948,200 | — | — |
| 2021-10-13 | $57.05 | $85.56 | 1,344,300 | — | — |
| 2021-10-12 | $57.22 | $85.81 | 1,075,000 | — | — |
| 2021-10-11 | $56.68 | $85.00 | 1,060,600 | — | — |
| 2021-10-08 | $56.77 | $85.14 | 1,054,400 | — | — |
| 2021-10-07 | $57.10 | $85.63 | 899,900 | — | — |
| 2021-10-06 | $57.00 | $85.48 | 751,000 | — | — |
| 2021-10-05 | $57.20 | $85.78 | 1,030,700 | — | — |
| 2021-10-04 | $57.21 | $85.80 | 1,040,800 | — | — |
| 2021-10-01 | $57.04 | $85.54 | 773,000 | — | — |
| 2021-09-30 | $55.33 | $82.98 | 1,141,700 | — | — |
| 2021-09-29 | $55.72 | $83.56 | 905,000 | — | — |
| 2021-09-28 | $57.03 | $85.53 | 714,900 | — | — |
| 2021-09-27 | $58.21 | $87.30 | 731,800 | — | — |
| 2021-09-24 | $57.15 | $85.71 | 643,900 | — | — |
| 2021-09-23 | $57.09 | $85.62 | 701,600 | — | — |
| 2021-09-22 | $55.72 | $83.56 | 631,000 | — | — |
| 2021-09-21 | $54.79 | $82.17 | 500,000 | — | — |
| 2021-09-20 | $54.64 | $81.94 | 1,282,300 | — | — |
| 2021-09-17 | $55.53 | $83.28 | 1,489,700 | — | — |
| 2021-09-16 | $55.52 | $83.26 | 663,300 | — | — |
| 2021-09-15 | $56.19 | $84.27 | 847,400 | — | — |
| 2021-09-14 | $55.13 | $82.68 | 937,700 | — | — |
| 2021-09-13 | $56.50 | $84.73 | 1,020,200 | — | — |
| 2021-09-10 | $55.82 | $83.71 | 695,300 | — | — |
| 2021-09-09 | $56.73 | $85.08 | 858,900 | — | — |
| 2021-09-08 | $56.22 | $84.31 | 1,213,600 | — | — |
| 2021-09-07 | $56.30 | $84.43 | 930,700 | — | — |
| 2021-09-03 | $56.85 | $85.26 | 665,400 | — | — |
| 2021-09-02 | $57.72 | $86.56 | 1,141,600 | — | — |
| 2021-09-01 | $56.85 | $85.26 | 2,202,400 | — | — |
| 2021-08-31 | $57.83 | $86.73 | 1,214,400 | — | — |
| 2021-08-30 | $57.50 | $86.23 | 863,500 | — | — |
| 2021-08-27 | $59.18 | $88.75 | 1,680,400 | — | — |
| 2021-08-26 | $57.13 | $85.68 | 1,595,900 | — | — |
| 2021-08-25 | $57.20 | $85.78 | 1,153,500 | — | — |
| 2021-08-24 | $56.72 | $85.06 | 1,095,900 | — | — |
| 2021-08-23 | $55.88 | $83.80 | 948,100 | — | — |
| 2021-08-20 | $55.48 | $83.20 | 1,820,600 | — | — |
| 2021-08-19 | $55.07 | $82.59 | 1,546,100 | — | — |
| 2021-08-18 | $56.42 | $84.61 | 1,323,300 | — | — |
| 2021-08-17 | $56.98 | $85.45 | 1,607,100 | — | — |
| 2021-08-16 | $57.77 | $86.64 | 1,361,800 | — | — |
| 2021-08-13 | $57.73 | $86.58 | 2,006,100 | — | — |
| 2021-08-12 | $57.99 | $86.97 | 3,532,800 | — | — |
| 2021-08-11 | $59.70 | $89.53 | 1,503,400 | — | — |
| 2021-08-10 | $59.65 | $89.46 | 1,306,900 | — | — |
| 2021-08-09 | $58.31 | $87.45 | 2,086,800 | — | — |
| 2021-08-06 | $58.68 | $88.00 | 858,000 | — | — |
| 2021-08-05 | $58.35 | $87.51 | 1,369,800 | — | — |
| 2021-08-04 | $61.18 | $85.45 | 2,735,900 | — | — |
| 2021-08-03 | $60.87 | $85.02 | 1,832,000 | — | — |
| 2021-08-02 | $60.70 | $84.78 | 2,234,400 | — | — |
| 2021-07-30 | $61.00 | $85.20 | 5,346,100 | — | — |
| 2021-07-29 | $61.43 | $85.80 | 1,114,200 | — | — |
| 2021-07-28 | $60.73 | $84.83 | 952,000 | — | — |
| 2021-07-27 | $60.88 | $85.03 | 1,033,100 | — | — |
| 2021-07-26 | $60.21 | $84.10 | 2,067,900 | — | — |
| 2021-07-23 | $61.51 | $85.91 | 1,737,400 | — | — |
| 2021-07-22 | $59.58 | $83.22 | 2,243,700 | — | — |
| 2021-07-21 | $61.01 | $85.22 | 1,009,900 | — | — |
| 2021-07-20 | $59.55 | $83.18 | 1,274,800 | — | — |
| 2021-07-19 | $57.55 | $80.38 | 930,600 | — | — |
| 2021-07-16 | $59.34 | $82.88 | 466,300 | — | — |
| 2021-07-15 | $60.04 | $83.86 | 469,900 | — | — |
| 2021-07-14 | $59.78 | $83.50 | 687,300 | — | — |
| 2021-07-13 | $60.34 | $84.28 | 716,600 | — | — |
| 2021-07-12 | $61.74 | $86.24 | 866,200 | — | — |
| 2021-07-09 | $60.85 | $84.99 | 618,400 | — | — |
| 2021-07-08 | $58.74 | $82.05 | 692,400 | — | — |
| 2021-07-07 | $59.53 | $83.15 | 465,000 | — | — |
| 2021-07-06 | $59.44 | $83.02 | 782,600 | — | — |
| 2021-07-02 | $60.48 | $84.48 | 371,800 | — | — |
| 2021-07-01 | $60.45 | $84.43 | 715,100 | — | — |
| 2021-06-30 | $59.91 | $83.68 | 1,012,900 | — | — |
| 2021-06-29 | $59.70 | $83.39 | 868,600 | — | — |
| 2021-06-28 | $59.81 | $83.54 | 926,700 | — | — |
| 2021-06-25 | $61.44 | $85.82 | 1,578,900 | — | — |
| 2021-06-24 | $60.55 | $84.57 | 549,500 | — | — |
| 2021-06-23 | $59.68 | $83.36 | 571,900 | — | — |
| 2021-06-22 | $59.12 | $82.58 | 1,412,900 | — | — |
| 2021-06-21 | $59.02 | $82.44 | 891,900 | — | — |
| 2021-06-18 | $56.70 | $79.20 | 1,327,000 | — | — |
| 2021-06-17 | $58.45 | $81.64 | 1,202,300 | — | — |
| 2021-06-16 | $60.19 | $84.07 | 1,214,400 | — | — |
| 2021-06-15 | $60.08 | $83.92 | 920,900 | — | — |
| 2021-06-14 | $59.25 | $82.76 | 813,900 | — | — |
| 2021-06-11 | $59.30 | $82.83 | 395,200 | — | — |
| 2021-06-10 | $58.89 | $82.26 | 965,500 | — | — |
| 2021-06-09 | $59.89 | $83.65 | 1,473,800 | — | — |
| 2021-06-08 | $59.94 | $83.72 | 1,359,000 | — | — |
| 2021-06-07 | $59.41 | $82.98 | 836,700 | — | — |
| 2021-06-04 | $59.19 | $82.67 | 726,900 | — | — |
| 2021-06-03 | $59.32 | $82.86 | 695,100 | — | — |
| 2021-06-02 | $59.01 | $82.42 | 1,922,000 | — | — |
| 2021-06-01 | $59.74 | $83.44 | 1,335,500 | — | — |
| 2021-05-28 | $57.84 | $80.79 | 1,200,900 | — | — |
| 2021-05-27 | $57.55 | $80.38 | 993,900 | — | — |
| 2021-05-26 | $55.79 | $77.93 | 599,600 | — | — |
| 2021-05-25 | $54.93 | $76.72 | 993,100 | — | — |
| 2021-05-24 | $55.16 | $77.05 | 741,300 | — | — |
| 2021-05-21 | $54.49 | $76.11 | 957,600 | — | — |
| 2021-05-20 | $54.09 | $75.55 | 1,366,600 | — | — |
| 2021-05-19 | $54.25 | $75.77 | 1,012,200 | — | — |
| 2021-05-18 | $53.94 | $75.34 | 612,300 | — | — |
| 2021-05-17 | $54.64 | $76.32 | 2,248,400 | — | — |
| 2021-05-14 | $54.56 | $76.21 | 768,800 | — | — |
| 2021-05-13 | $53.11 | $74.18 | 1,013,500 | — | — |
| 2021-05-12 | $52.77 | $73.71 | 1,148,000 | — | — |
| 2021-05-11 | $54.56 | $76.21 | 953,800 | — | — |
| 2021-05-10 | $55.85 | $78.01 | 788,600 | — | — |
| 2021-05-07 | $56.97 | $79.57 | 732,300 | — | — |
| 2021-05-06 | $56.00 | $78.22 | 1,239,900 | — | — |
| 2021-05-05 | $55.53 | $77.56 | 1,194,300 | — | — |
| 2021-05-04 | $56.29 | $77.65 | 1,817,200 | — | — |
| 2021-05-03 | $56.17 | $77.48 | 2,796,400 | — | — |
| 2021-04-30 | $56.87 | $78.45 | 6,455,800 | — | — |
| 2021-04-29 | $54.10 | $74.63 | 3,979,000 | — | — |
| 2021-04-28 | $57.08 | $78.74 | 1,407,200 | — | — |
| 2021-04-27 | $55.95 | $77.18 | 1,650,600 | — | — |
| 2021-04-26 | $55.30 | $76.28 | 991,700 | — | — |
| 2021-04-23 | $54.58 | $75.29 | 753,800 | — | — |
| 2021-04-22 | $52.92 | $73.00 | 761,400 | — | — |
| 2021-04-21 | $53.79 | $74.20 | 623,700 | — | — |
| 2021-04-20 | $53.25 | $73.45 | 828,900 | — | — |
| 2021-04-19 | $53.48 | $73.77 | 773,900 | — | — |
| 2021-04-16 | $55.97 | $77.20 | 412,300 | — | — |
| 2021-04-15 | $55.21 | $76.16 | 507,900 | — | — |
| 2021-04-14 | $55.55 | $76.63 | 466,400 | — | — |
| 2021-04-13 | $55.09 | $75.99 | 774,000 | — | — |
| 2021-04-12 | $55.98 | $77.22 | 862,600 | — | — |
| 2021-04-09 | $54.84 | $75.65 | 670,400 | — | — |
| 2021-04-08 | $54.31 | $74.91 | 647,800 | — | — |
| 2021-04-07 | $54.49 | $75.16 | 581,600 | — | — |
| 2021-04-06 | $54.53 | $75.22 | 646,400 | — | — |
| 2021-04-05 | $55.14 | $76.06 | 748,400 | — | — |
| 2021-04-01 | $54.99 | $75.85 | 970,900 | — | — |
| 2021-03-31 | $53.72 | $74.10 | 486,700 | — | — |
| 2021-03-30 | $54.14 | $74.68 | 949,700 | — | — |
| 2021-03-29 | $53.74 | $74.13 | 1,316,800 | — | — |
| 2021-03-26 | $54.86 | $75.67 | 893,400 | — | — |
| 2021-03-25 | $53.38 | $73.63 | 1,059,300 | — | — |
| 2021-03-24 | $51.19 | $70.61 | 776,800 | — | — |
| 2021-03-23 | $51.26 | $70.71 | 1,002,100 | — | — |
| 2021-03-22 | $53.17 | $73.34 | 791,800 | — | — |
| 2021-03-19 | $53.34 | $73.58 | 1,353,700 | — | — |
| 2021-03-18 | $54.34 | $74.96 | 1,442,200 | — | — |
| 2021-03-17 | $55.44 | $76.47 | 754,200 | — | — |
| 2021-03-16 | $54.88 | $75.70 | 794,500 | — | — |
| 2021-03-15 | $56.98 | $78.60 | 646,900 | — | — |
| 2021-03-12 | $56.71 | $78.23 | 626,200 | — | — |
| 2021-03-11 | $56.14 | $77.44 | 1,190,200 | — | — |
| 2021-03-10 | $54.07 | $74.58 | 865,600 | — | — |
| 2021-03-09 | $53.03 | $73.15 | 1,045,500 | — | — |
| 2021-03-08 | $53.34 | $73.58 | 1,417,200 | — | — |
| 2021-03-05 | $52.70 | $72.69 | 1,879,500 | — | — |
| 2021-03-04 | $51.59 | $71.16 | 2,465,700 | — | — |
| 2021-03-03 | $50.89 | $70.20 | 1,671,700 | — | — |
| 2021-03-02 | $49.20 | $67.87 | 1,260,500 | — | — |
| 2021-03-01 | $48.22 | $66.51 | 2,125,700 | — | — |
| 2021-02-26 | $46.91 | $64.71 | 2,420,800 | — | — |
| 2021-02-25 | $47.19 | $65.09 | 1,409,700 | — | — |
| 2021-02-24 | $50.59 | $69.78 | 1,984,000 | — | — |
| 2021-02-23 | $48.90 | $67.45 | 1,523,000 | — | — |
| 2021-02-22 | $49.39 | $68.13 | 1,018,000 | — | — |
| 2021-02-19 | $48.70 | $67.18 | 2,514,400 | — | — |
| 2021-02-18 | $48.98 | $67.56 | 1,711,900 | — | — |
| 2021-02-17 | $48.16 | $66.43 | 1,847,800 | — | — |
| 2021-02-16 | $53.79 | $68.75 | 3,483,200 | — | — |
| 2021-02-12 | $52.75 | $67.42 | 3,775,900 | — | — |
| 2021-02-11 | $52.50 | $67.10 | 5,519,300 | — | — |
| 2021-02-10 | $53.72 | $68.66 | 1,636,500 | — | — |
| 2021-02-09 | $55.75 | $71.25 | 2,707,500 | — | — |
| 2021-02-08 | $55.82 | $71.34 | 809,300 | — | — |
| 2021-02-05 | $55.15 | $70.49 | 655,800 | — | — |
| 2021-02-04 | $53.73 | $68.67 | 1,517,800 | — | — |
| 2021-02-03 | $51.33 | $65.60 | 1,590,600 | — | — |
| 2021-02-02 | $50.75 | $64.86 | 1,558,000 | — | — |
| 2021-02-01 | $47.71 | $60.98 | 1,918,800 | — | — |
| 2021-01-29 | $46.56 | $59.51 | 434,100 | — | — |
| 2021-01-28 | $48.28 | $61.71 | 1,174,100 | — | — |
| 2021-01-27 | $44.55 | $56.94 | 1,398,000 | — | — |
| 2021-01-26 | $48.01 | $61.36 | 738,100 | — | — |
| 2021-01-25 | $49.69 | $63.51 | 1,124,300 | — | — |
| 2021-01-22 | $50.26 | $64.24 | 769,900 | — | — |
| 2021-01-21 | $51.19 | $65.43 | 638,500 | — | — |
| 2021-01-20 | $53.52 | $68.40 | 800,500 | — | — |
| 2021-01-19 | $53.84 | $68.81 | 719,100 | — | — |
| 2021-01-15 | $54.12 | $69.17 | 545,900 | — | — |
| 2021-01-14 | $53.88 | $68.86 | 595,300 | — | — |
| 2021-01-13 | $51.65 | $66.01 | 563,000 | — | — |
| 2021-01-12 | $51.50 | $65.82 | 525,000 | — | — |
| 2021-01-11 | $49.76 | $63.60 | 473,000 | — | — |
| 2021-01-08 | $48.99 | $62.61 | 503,700 | — | — |
| 2021-01-07 | $49.99 | $63.89 | 465,000 | — | — |
| 2021-01-06 | $49.82 | $63.67 | 771,900 | — | — |
| 2021-01-05 | $48.51 | $62.00 | 593,800 | — | — |
| 2021-01-04 | $47.00 | $60.07 | 551,400 | — | — |