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
- 2020-07-23 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 | $70.51 | $70.51 | 162,900 | — | — |
| 2021-12-30 | $69.69 | $69.69 | 130,100 | — | — |
| 2021-12-29 | $71.61 | $71.61 | 91,100 | — | — |
| 2021-12-28 | $72.09 | $72.09 | 166,900 | — | — |
| 2021-12-27 | $72.87 | $72.87 | 127,600 | — | — |
| 2021-12-23 | $71.63 | $71.63 | 129,500 | — | — |
| 2021-12-22 | $70.95 | $70.95 | 154,000 | — | — |
| 2021-12-21 | $69.61 | $69.61 | 199,800 | — | — |
| 2021-12-20 | $66.66 | $66.66 | 428,800 | — | — |
| 2021-12-17 | $65.49 | $65.49 | 563,300 | — | — |
| 2021-12-16 | $66.79 | $66.79 | 159,000 | — | — |
| 2021-12-15 | $69.61 | $69.61 | 364,300 | — | — |
| 2021-12-14 | $69.70 | $69.70 | 203,800 | — | — |
| 2021-12-13 | $66.30 | $66.30 | 197,000 | — | — |
| 2021-12-10 | $68.92 | $68.92 | 235,500 | — | — |
| 2021-12-09 | $70.55 | $70.55 | 224,000 | — | — |
| 2021-12-08 | $70.66 | $70.66 | 296,400 | — | — |
| 2021-12-07 | $70.62 | $70.62 | 168,500 | — | — |
| 2021-12-06 | $69.90 | $69.90 | 153,900 | — | — |
| 2021-12-03 | $67.03 | $67.03 | 352,300 | — | — |
| 2021-12-02 | $70.56 | $70.56 | 277,700 | — | — |
| 2021-12-01 | $70.44 | $70.44 | 378,600 | — | — |
| 2021-11-30 | $73.23 | $73.23 | 300,500 | — | — |
| 2021-11-29 | $73.76 | $73.76 | 334,500 | — | — |
| 2021-11-26 | $71.92 | $71.92 | 154,500 | — | — |
| 2021-11-24 | $75.15 | $75.15 | 248,300 | — | — |
| 2021-11-23 | $75.02 | $75.02 | 287,300 | — | — |
| 2021-11-22 | $76.41 | $76.41 | 226,400 | — | — |
| 2021-11-19 | $76.14 | $76.14 | 129,600 | — | — |
| 2021-11-18 | $76.39 | $76.39 | 139,600 | — | — |
| 2021-11-17 | $75.97 | $75.97 | 182,100 | — | — |
| 2021-11-16 | $78.21 | $78.21 | 244,700 | — | — |
| 2021-11-15 | $76.56 | $76.56 | 173,800 | — | — |
| 2021-11-12 | $76.15 | $76.15 | 365,900 | — | — |
| 2021-11-11 | $76.90 | $76.90 | 234,500 | — | — |
| 2021-11-10 | $76.48 | $76.48 | 166,600 | — | — |
| 2021-11-09 | $77.06 | $77.06 | 183,100 | — | — |
| 2021-11-08 | $74.97 | $74.97 | 170,500 | — | — |
| 2021-11-05 | $73.40 | $73.40 | 368,700 | — | — |
| 2021-11-04 | $74.47 | $74.47 | 230,200 | — | — |
| 2021-11-03 | $71.52 | $71.52 | 154,600 | — | — |
| 2021-11-02 | $70.00 | $70.00 | 166,000 | — | — |
| 2021-11-01 | $68.33 | $68.33 | 186,100 | — | — |
| 2021-10-29 | $68.55 | $68.55 | 129,600 | — | — |
| 2021-10-28 | $66.98 | $66.98 | 145,800 | — | — |
| 2021-10-27 | $64.75 | $64.75 | 163,100 | — | — |
| 2021-10-26 | $64.97 | $64.97 | 267,500 | — | — |
| 2021-10-25 | $65.11 | $65.11 | 156,000 | — | — |
| 2021-10-22 | $64.84 | $64.84 | 120,900 | — | — |
| 2021-10-21 | $64.00 | $64.00 | 234,300 | — | — |
| 2021-10-20 | $63.05 | $63.05 | 200,300 | — | — |
| 2021-10-19 | $61.71 | $61.71 | 148,500 | — | — |
| 2021-10-18 | $62.70 | $62.70 | 205,400 | — | — |
| 2021-10-15 | $62.50 | $62.50 | 456,300 | — | — |
| 2021-10-14 | $63.48 | $63.48 | 226,300 | — | — |
| 2021-10-13 | $64.99 | $64.99 | 118,000 | — | — |
| 2021-10-12 | $63.56 | $63.56 | 123,100 | — | — |
| 2021-10-11 | $63.68 | $63.68 | 352,000 | — | — |
| 2021-10-08 | $61.21 | $61.21 | 335,800 | — | — |
| 2021-10-07 | $61.64 | $61.64 | 127,500 | — | — |
| 2021-10-06 | $60.00 | $60.00 | 252,900 | — | — |
| 2021-10-05 | $61.45 | $61.45 | 345,000 | — | — |
| 2021-10-04 | $61.03 | $61.03 | 237,100 | — | — |
| 2021-10-01 | $63.38 | $63.38 | 380,500 | — | — |
| 2021-09-30 | $61.74 | $61.74 | 572,500 | — | — |
| 2021-09-29 | $61.58 | $61.58 | 1,682,000 | — | — |
| 2021-09-28 | $63.66 | $63.66 | 589,000 | — | — |
| 2021-09-27 | $67.41 | $67.41 | 199,100 | — | — |
| 2021-09-24 | $67.00 | $67.00 | 445,600 | — | — |
| 2021-09-23 | $63.56 | $63.56 | 166,100 | — | — |
| 2021-09-22 | $61.90 | $61.90 | 173,600 | — | — |
| 2021-09-21 | $59.98 | $59.98 | 227,000 | — | — |
| 2021-09-20 | $59.30 | $59.30 | 244,000 | — | — |
| 2021-09-17 | $59.19 | $59.19 | 844,200 | — | — |
| 2021-09-16 | $60.00 | $60.00 | 269,600 | — | — |
| 2021-09-15 | $59.51 | $59.51 | 277,500 | — | — |
| 2021-09-14 | $57.89 | $57.89 | 237,800 | — | — |
| 2021-09-13 | $57.40 | $57.40 | 248,200 | — | — |
| 2021-09-10 | $57.27 | $57.27 | 244,400 | — | — |
| 2021-09-09 | $56.67 | $56.67 | 292,500 | — | — |
| 2021-09-08 | $52.20 | $52.20 | 135,700 | — | — |
| 2021-09-07 | $52.27 | $52.27 | 133,800 | — | — |
| 2021-09-03 | $52.00 | $52.00 | 363,000 | — | — |
| 2021-09-02 | $51.94 | $51.94 | 247,200 | — | — |
| 2021-09-01 | $50.06 | $50.06 | 127,300 | — | — |
| 2021-08-31 | $50.00 | $50.00 | 218,600 | — | — |
| 2021-08-30 | $48.50 | $48.50 | 60,000 | — | — |
| 2021-08-27 | $49.13 | $49.13 | 149,600 | — | — |
| 2021-08-26 | $48.19 | $48.19 | 71,500 | — | — |
| 2021-08-25 | $49.07 | $49.07 | 44,900 | — | — |
| 2021-08-24 | $48.68 | $48.68 | 73,100 | — | — |
| 2021-08-23 | $47.59 | $47.59 | 96,300 | — | — |
| 2021-08-20 | $46.25 | $46.25 | 76,600 | — | — |
| 2021-08-19 | $44.40 | $44.40 | 95,100 | — | — |
| 2021-08-18 | $45.55 | $45.55 | 104,800 | — | — |
| 2021-08-17 | $45.06 | $45.06 | 174,900 | — | — |
| 2021-08-16 | $47.26 | $47.26 | 237,800 | — | — |
| 2021-08-13 | $48.15 | $48.15 | 295,600 | — | — |
| 2021-08-12 | $49.90 | $49.90 | 119,800 | — | — |
| 2021-08-11 | $52.49 | $52.49 | 226,500 | — | — |
| 2021-08-10 | $51.44 | $51.44 | 70,000 | — | — |
| 2021-08-09 | $50.07 | $50.07 | 105,900 | — | — |
| 2021-08-06 | $50.14 | $50.14 | 66,200 | — | — |
| 2021-08-05 | $50.13 | $50.13 | 140,800 | — | — |
| 2021-08-04 | $50.57 | $50.57 | 109,100 | — | — |
| 2021-08-03 | $52.37 | $52.37 | 77,900 | — | — |
| 2021-08-02 | $51.81 | $51.81 | 117,100 | — | — |
| 2021-07-30 | $53.69 | $53.69 | 91,000 | — | — |
| 2021-07-29 | $53.49 | $53.49 | 97,400 | — | — |
| 2021-07-28 | $50.29 | $50.29 | 121,400 | — | — |
| 2021-07-27 | $50.16 | $50.16 | 193,500 | — | — |
| 2021-07-26 | $49.86 | $49.86 | 135,400 | — | — |
| 2021-07-23 | $50.32 | $50.32 | 73,900 | — | — |
| 2021-07-22 | $49.50 | $49.50 | 136,500 | — | — |
| 2021-07-21 | $49.80 | $49.80 | 103,400 | — | — |
| 2021-07-20 | $48.27 | $48.27 | 249,900 | — | — |
| 2021-07-19 | $45.88 | $45.88 | 165,300 | — | — |
| 2021-07-16 | $47.62 | $47.62 | 86,500 | — | — |
| 2021-07-15 | $47.14 | $47.14 | 112,800 | — | — |
| 2021-07-14 | $46.82 | $46.82 | 60,200 | — | — |
| 2021-07-13 | $48.56 | $48.56 | 169,300 | — | — |
| 2021-07-12 | $49.86 | $49.86 | 89,200 | — | — |
| 2021-07-09 | $49.61 | $49.61 | 93,100 | — | — |
| 2021-07-08 | $49.30 | $49.30 | 95,300 | — | — |
| 2021-07-07 | $49.50 | $49.50 | 219,100 | — | — |
| 2021-07-06 | $48.16 | $48.16 | 207,200 | — | — |
| 2021-07-02 | $49.13 | $49.13 | 60,000 | — | — |
| 2021-07-01 | $51.40 | $51.40 | 120,400 | — | — |
| 2021-06-30 | $53.66 | $53.66 | 144,800 | — | — |
| 2021-06-29 | $51.27 | $51.27 | 63,300 | — | — |
| 2021-06-28 | $51.36 | $51.36 | 86,200 | — | — |
| 2021-06-25 | $52.24 | $52.24 | 716,300 | — | — |
| 2021-06-24 | $54.91 | $54.91 | 133,300 | — | — |
| 2021-06-23 | $53.65 | $53.65 | 131,100 | — | — |
| 2021-06-22 | $51.76 | $51.76 | 87,800 | — | — |
| 2021-06-21 | $49.81 | $49.81 | 115,100 | — | — |
| 2021-06-18 | $49.67 | $49.67 | 178,200 | — | — |
| 2021-06-17 | $49.94 | $49.94 | 119,600 | — | — |
| 2021-06-16 | $49.54 | $49.54 | 76,600 | — | — |
| 2021-06-15 | $49.72 | $49.72 | 83,900 | — | — |
| 2021-06-14 | $49.88 | $49.88 | 78,300 | — | — |
| 2021-06-11 | $50.00 | $50.00 | 58,000 | — | — |
| 2021-06-10 | $49.40 | $49.40 | 60,800 | — | — |
| 2021-06-09 | $50.95 | $50.95 | 91,500 | — | — |
| 2021-06-08 | $51.39 | $51.39 | 96,900 | — | — |
| 2021-06-07 | $51.71 | $51.71 | 75,600 | — | — |
| 2021-06-04 | $50.53 | $50.53 | 98,700 | — | — |
| 2021-06-03 | $50.75 | $50.75 | 105,300 | — | — |
| 2021-06-02 | $53.48 | $53.48 | 322,700 | — | — |
| 2021-06-01 | $51.01 | $51.01 | 159,700 | — | — |
| 2021-05-28 | $50.14 | $50.14 | 87,700 | — | — |
| 2021-05-27 | $50.24 | $50.24 | 252,100 | — | — |
| 2021-05-26 | $47.97 | $47.97 | 144,000 | — | — |
| 2021-05-25 | $49.00 | $49.00 | 139,300 | — | — |
| 2021-05-24 | $49.21 | $49.21 | 139,600 | — | — |
| 2021-05-21 | $47.89 | $47.89 | 89,000 | — | — |
| 2021-05-20 | $46.92 | $46.92 | 123,400 | — | — |
| 2021-05-19 | $50.08 | $50.08 | 168,800 | — | — |
| 2021-05-18 | $50.38 | $50.38 | 123,000 | — | — |
| 2021-05-17 | $51.50 | $51.50 | 111,300 | — | — |
| 2021-05-14 | $51.55 | $51.55 | 127,400 | — | — |
| 2021-05-13 | $50.07 | $50.07 | 491,100 | — | — |
| 2021-05-12 | $54.08 | $54.08 | 156,400 | — | — |
| 2021-05-11 | $55.13 | $55.13 | 123,500 | — | — |
| 2021-05-10 | $55.04 | $55.04 | 118,300 | — | — |
| 2021-05-07 | $57.28 | $57.28 | 65,000 | — | — |
| 2021-05-06 | $55.90 | $55.90 | 86,000 | — | — |
| 2021-05-05 | $57.03 | $57.03 | 122,100 | — | — |
| 2021-05-04 | $57.51 | $57.51 | 212,800 | — | — |
| 2021-05-03 | $57.49 | $57.49 | 172,400 | — | — |
| 2021-04-30 | $54.21 | $54.21 | 143,100 | — | — |
| 2021-04-29 | $54.96 | $54.96 | 173,600 | — | — |
| 2021-04-28 | $53.42 | $53.42 | 108,800 | — | — |
| 2021-04-27 | $53.99 | $53.99 | 98,200 | — | — |
| 2021-04-26 | $54.17 | $54.17 | 145,300 | — | — |
| 2021-04-23 | $52.56 | $52.56 | 163,200 | — | — |
| 2021-04-22 | $56.62 | $56.62 | 112,600 | — | — |
| 2021-04-21 | $54.18 | $54.18 | 120,600 | — | — |
| 2021-04-20 | $52.10 | $52.10 | 324,000 | — | — |
| 2021-04-19 | $52.16 | $52.16 | 151,400 | — | — |
| 2021-04-16 | $56.53 | $56.53 | 432,400 | — | — |
| 2021-04-15 | $56.50 | $56.50 | 211,500 | — | — |
| 2021-04-14 | $53.41 | $53.41 | 378,600 | — | — |
| 2021-04-13 | $56.99 | $56.99 | 236,900 | — | — |
| 2021-04-12 | $52.88 | $52.88 | 326,700 | — | — |
| 2021-04-09 | $52.37 | $52.37 | 141,100 | — | — |
| 2021-04-08 | $53.69 | $53.69 | 246,900 | — | — |
| 2021-04-07 | $55.61 | $55.61 | 149,100 | — | — |
| 2021-04-06 | $57.37 | $57.37 | 249,400 | — | — |
| 2021-04-05 | $57.28 | $57.28 | 287,300 | — | — |
| 2021-04-01 | $54.35 | $54.35 | 583,500 | — | — |
| 2021-03-31 | $50.19 | $50.19 | 340,900 | — | — |
| 2021-03-30 | $46.89 | $46.89 | 366,900 | — | — |
| 2021-03-29 | $43.79 | $43.79 | 323,300 | — | — |
| 2021-03-26 | $44.29 | $44.29 | 205,900 | — | — |
| 2021-03-25 | $42.74 | $42.74 | 321,400 | — | — |
| 2021-03-24 | $39.63 | $39.63 | 146,000 | — | — |
| 2021-03-23 | $40.27 | $40.27 | 210,600 | — | — |
| 2021-03-22 | $45.62 | $45.62 | 214,000 | — | — |
| 2021-03-19 | $47.00 | $47.00 | 1,725,200 | — | — |
| 2021-03-18 | $47.72 | $47.72 | 207,200 | — | — |
| 2021-03-17 | $49.78 | $49.78 | 206,600 | — | — |
| 2021-03-16 | $49.00 | $49.00 | 181,600 | — | — |
| 2021-03-15 | $48.96 | $48.96 | 239,800 | — | — |
| 2021-03-12 | $44.70 | $44.70 | 205,000 | — | — |
| 2021-03-11 | $46.01 | $46.01 | 180,900 | — | — |
| 2021-03-10 | $43.74 | $43.74 | 200,300 | — | — |
| 2021-03-09 | $41.01 | $41.01 | 175,900 | — | — |
| 2021-03-08 | $38.93 | $38.93 | 142,200 | — | — |
| 2021-03-05 | $40.91 | $40.91 | 341,500 | — | — |
| 2021-03-04 | $43.97 | $43.97 | 360,200 | — | — |
| 2021-03-03 | $47.45 | $47.45 | 167,200 | — | — |
| 2021-03-02 | $47.83 | $47.83 | 159,400 | — | — |
| 2021-03-01 | $47.46 | $47.46 | 276,100 | — | — |
| 2021-02-26 | $48.88 | $48.88 | 315,500 | — | — |
| 2021-02-25 | $46.39 | $46.39 | 215,500 | — | — |
| 2021-02-24 | $46.10 | $46.10 | 216,600 | — | — |
| 2021-02-23 | $46.20 | $46.20 | 563,900 | — | — |
| 2021-02-22 | $43.51 | $43.51 | 453,400 | — | — |
| 2021-02-19 | $40.50 | $40.50 | 127,800 | — | — |
| 2021-02-18 | $39.37 | $39.37 | 106,200 | — | — |
| 2021-02-17 | $39.94 | $39.94 | 73,100 | — | — |
| 2021-02-16 | $40.05 | $40.05 | 181,600 | — | — |
| 2021-02-12 | $39.38 | $39.38 | 211,400 | — | — |
| 2021-02-11 | $39.49 | $39.49 | 103,000 | — | — |
| 2021-02-10 | $40.32 | $40.32 | 146,600 | — | — |
| 2021-02-09 | $41.85 | $41.85 | 195,200 | — | — |
| 2021-02-08 | $40.53 | $40.53 | 136,100 | — | — |
| 2021-02-05 | $39.78 | $39.78 | 76,700 | — | — |
| 2021-02-04 | $39.83 | $39.83 | 121,500 | — | — |
| 2021-02-03 | $38.99 | $38.99 | 91,100 | — | — |
| 2021-02-02 | $39.01 | $39.01 | 224,300 | — | — |
| 2021-02-01 | $37.17 | $37.17 | 163,300 | — | — |
| 2021-01-29 | $36.98 | $36.98 | 212,900 | — | — |
| 2021-01-28 | $38.59 | $38.59 | 102,400 | — | — |
| 2021-01-27 | $37.25 | $37.25 | 184,800 | — | — |
| 2021-01-26 | $40.13 | $40.13 | 138,800 | — | — |
| 2021-01-25 | $42.46 | $42.46 | 126,300 | — | — |
| 2021-01-22 | $42.49 | $42.49 | 192,900 | — | — |
| 2021-01-21 | $41.97 | $41.97 | 210,600 | — | — |
| 2021-01-20 | $41.60 | $41.60 | 163,300 | — | — |
| 2021-01-19 | $40.26 | $40.26 | 529,100 | — | — |
| 2021-01-15 | $40.48 | $40.48 | 221,900 | — | — |
| 2021-01-14 | $40.31 | $40.31 | 206,800 | — | — |
| 2021-01-13 | $43.14 | $43.14 | 406,900 | — | — |
| 2021-01-12 | $41.63 | $41.63 | 149,700 | — | — |
| 2021-01-11 | $40.60 | $40.60 | 555,800 | — | — |
| 2021-01-08 | $39.22 | $39.22 | 372,500 | — | — |
| 2021-01-07 | $41.15 | $41.15 | 253,200 | — | — |
| 2021-01-06 | $36.63 | $36.63 | 290,600 | — | — |
| 2021-01-05 | $33.84 | $33.84 | 293,600 | — | — |
| 2021-01-04 | $33.51 | $33.51 | 345,500 | — | — |