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
- 2021-04-21 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 | $43.13 | $43.13 | 2,030,900 | — | — |
| 2021-12-30 | $44.42 | $44.42 | 2,128,500 | — | — |
| 2021-12-29 | $43.28 | $43.28 | 2,331,400 | — | — |
| 2021-12-28 | $43.88 | $43.88 | 2,362,600 | — | — |
| 2021-12-27 | $44.21 | $44.21 | 2,868,000 | — | — |
| 2021-12-23 | $44.40 | $44.40 | 2,356,900 | — | — |
| 2021-12-22 | $44.16 | $44.16 | 3,273,100 | — | — |
| 2021-12-21 | $43.43 | $43.43 | 5,236,400 | — | — |
| 2021-12-20 | $41.46 | $41.46 | 4,288,600 | — | — |
| 2021-12-17 | $41.31 | $41.31 | 9,191,600 | — | — |
| 2021-12-16 | $39.81 | $39.81 | 5,768,800 | — | — |
| 2021-12-15 | $42.15 | $42.15 | 7,964,100 | — | — |
| 2021-12-14 | $42.72 | $42.72 | 5,202,300 | — | — |
| 2021-12-13 | $43.50 | $43.50 | 6,747,000 | — | — |
| 2021-12-10 | $44.05 | $44.05 | 10,147,200 | — | — |
| 2021-12-09 | $47.05 | $47.05 | 10,502,400 | — | — |
| 2021-12-08 | $47.71 | $47.71 | 6,394,200 | — | — |
| 2021-12-07 | $46.98 | $46.98 | 5,117,000 | — | — |
| 2021-12-06 | $45.16 | $45.16 | 5,645,700 | — | — |
| 2021-12-03 | $44.32 | $44.32 | 9,139,800 | — | — |
| 2021-12-02 | $43.27 | $43.27 | 6,630,700 | — | — |
| 2021-12-01 | $43.93 | $43.93 | 4,931,400 | — | — |
| 2021-11-30 | $48.25 | $48.25 | 3,069,500 | — | — |
| 2021-11-29 | $49.49 | $49.49 | 2,370,500 | — | — |
| 2021-11-26 | $49.67 | $49.67 | 1,373,000 | — | — |
| 2021-11-24 | $49.16 | $49.16 | 2,655,600 | — | — |
| 2021-11-23 | $47.87 | $47.87 | 4,755,400 | — | — |
| 2021-11-22 | $48.90 | $48.90 | 4,933,100 | — | — |
| 2021-11-19 | $52.57 | $52.57 | 3,163,600 | — | — |
| 2021-11-18 | $53.90 | $53.90 | 2,307,500 | — | — |
| 2021-11-17 | $55.30 | $55.30 | 2,429,900 | — | — |
| 2021-11-16 | $55.95 | $55.95 | 3,418,500 | — | — |
| 2021-11-15 | $53.54 | $53.54 | 4,215,000 | — | — |
| 2021-11-12 | $53.70 | $53.70 | 9,733,500 | — | — |
| 2021-11-11 | $57.45 | $57.45 | 3,640,200 | — | — |
| 2021-11-10 | $56.01 | $56.01 | 4,380,000 | — | — |
| 2021-11-09 | $57.48 | $57.48 | 4,434,000 | — | — |
| 2021-11-08 | $56.50 | $56.50 | 4,560,700 | — | — |
| 2021-11-05 | $56.14 | $56.14 | 7,152,200 | — | — |
| 2021-11-04 | $57.51 | $57.51 | 13,606,000 | — | — |
| 2021-11-03 | $54.36 | $54.36 | 2,516,600 | — | — |
| 2021-11-02 | $52.71 | $52.71 | 2,115,400 | — | — |
| 2021-11-01 | $52.78 | $52.78 | 2,869,500 | — | — |
| 2021-10-29 | $50.25 | $50.25 | 2,252,200 | — | — |
| 2021-10-28 | $51.19 | $51.19 | 2,374,500 | — | — |
| 2021-10-27 | $51.19 | $51.19 | 2,142,200 | — | — |
| 2021-10-26 | $53.50 | $53.50 | 4,035,200 | — | — |
| 2021-10-25 | $54.37 | $54.37 | 8,340,000 | — | — |
| 2021-10-22 | $50.80 | $50.80 | 1,905,700 | — | — |
| 2021-10-21 | $50.95 | $50.95 | 2,871,600 | — | — |
| 2021-10-20 | $51.70 | $51.70 | 2,325,700 | — | — |
| 2021-10-19 | $51.72 | $51.72 | 3,959,500 | — | — |
| 2021-10-18 | $49.99 | $49.99 | 2,922,300 | — | — |
| 2021-10-15 | $49.99 | $49.99 | 3,684,400 | — | — |
| 2021-10-14 | $51.30 | $51.30 | 4,027,500 | — | — |
| 2021-10-13 | $49.99 | $49.99 | 3,394,600 | — | — |
| 2021-10-12 | $48.09 | $48.09 | 4,743,300 | — | — |
| 2021-10-11 | $48.08 | $48.08 | 8,173,800 | — | — |
| 2021-10-08 | $51.38 | $51.38 | 3,581,700 | — | — |
| 2021-10-07 | $52.32 | $52.32 | 3,927,500 | — | — |
| 2021-10-06 | $51.32 | $51.32 | 5,747,000 | — | — |
| 2021-10-05 | $51.32 | $51.32 | 5,742,500 | — | — |
| 2021-10-04 | $51.35 | $51.35 | 4,200,000 | — | — |
| 2021-10-01 | $52.16 | $52.16 | 2,654,600 | — | — |
| 2021-09-30 | $52.61 | $52.61 | 3,693,100 | — | — |
| 2021-09-29 | $52.00 | $52.00 | 6,215,900 | — | — |
| 2021-09-28 | $52.35 | $52.35 | 7,782,000 | — | — |
| 2021-09-27 | $54.46 | $54.46 | 4,901,600 | — | — |
| 2021-09-24 | $52.70 | $52.70 | 4,963,600 | — | — |
| 2021-09-23 | $53.80 | $53.80 | 5,329,500 | — | — |
| 2021-09-22 | $53.00 | $53.00 | 7,751,100 | — | — |
| 2021-09-21 | $53.36 | $53.36 | 14,530,000 | — | — |
| 2021-09-20 | $51.89 | $51.89 | 11,492,800 | — | — |
| 2021-09-17 | $54.28 | $54.28 | 26,286,600 | — | — |
| 2021-09-16 | $53.90 | $53.90 | 9,302,700 | — | — |
| 2021-09-15 | $53.56 | $53.56 | 14,800,500 | — | — |
| 2021-09-14 | $55.89 | $55.89 | 6,547,200 | — | — |
| 2021-09-13 | $55.54 | $55.54 | 8,310,200 | — | — |
| 2021-09-10 | $55.34 | $55.34 | 13,894,500 | — | — |
| 2021-09-09 | $54.40 | $54.40 | 21,729,500 | — | — |
| 2021-09-08 | $56.45 | $56.45 | 18,849,700 | — | — |
| 2021-09-07 | $62.46 | $62.46 | 9,054,300 | — | — |
| 2021-09-03 | $63.37 | $63.37 | 3,208,200 | — | — |
| 2021-09-02 | $61.55 | $61.55 | 2,222,500 | — | — |
| 2021-09-01 | $62.04 | $62.04 | 2,613,900 | — | — |
| 2021-08-31 | $63.20 | $63.20 | 1,846,100 | — | — |
| 2021-08-30 | $64.55 | $64.55 | 1,470,300 | — | — |
| 2021-08-27 | $64.97 | $64.97 | 2,371,400 | — | — |
| 2021-08-26 | $63.85 | $63.85 | 2,326,300 | — | — |
| 2021-08-25 | $64.92 | $64.92 | 3,607,700 | — | — |
| 2021-08-24 | $62.06 | $62.06 | 3,161,100 | — | — |
| 2021-08-23 | $60.19 | $60.19 | 1,762,400 | — | — |
| 2021-08-20 | $60.76 | $60.76 | 1,825,900 | — | — |
| 2021-08-19 | $60.37 | $60.37 | 1,660,900 | — | — |
| 2021-08-18 | $60.55 | $60.55 | 1,806,000 | — | — |
| 2021-08-17 | $59.92 | $59.92 | 1,952,300 | — | — |
| 2021-08-16 | $60.03 | $60.03 | 2,434,500 | — | — |
| 2021-08-13 | $62.00 | $62.00 | 1,315,300 | — | — |
| 2021-08-12 | $62.15 | $62.15 | 2,073,800 | — | — |
| 2021-08-11 | $64.51 | $64.51 | 1,775,000 | — | — |
| 2021-08-10 | $64.83 | $64.83 | 1,706,000 | — | — |
| 2021-08-09 | $64.50 | $64.50 | 1,427,300 | — | — |
| 2021-08-06 | $63.06 | $63.06 | 1,731,400 | — | — |
| 2021-08-05 | $64.59 | $64.59 | 3,855,000 | — | — |
| 2021-08-04 | $62.00 | $62.00 | 2,707,400 | — | — |
| 2021-08-03 | $60.55 | $60.55 | 1,517,100 | — | — |
| 2021-08-02 | $59.67 | $59.67 | 3,850,000 | — | — |
| 2021-07-30 | $62.56 | $62.56 | 1,862,000 | — | — |
| 2021-07-29 | $63.05 | $63.05 | 2,196,500 | — | — |
| 2021-07-28 | $63.06 | $63.06 | 2,294,400 | — | — |
| 2021-07-27 | $59.83 | $59.83 | 3,171,800 | — | — |
| 2021-07-26 | $62.39 | $62.39 | 2,029,200 | — | — |
| 2021-07-23 | $63.69 | $63.69 | 1,501,600 | — | — |
| 2021-07-22 | $62.25 | $62.25 | 1,533,400 | — | — |
| 2021-07-21 | $62.80 | $62.80 | 2,346,100 | — | — |
| 2021-07-20 | $62.28 | $62.28 | 1,841,400 | — | — |
| 2021-07-19 | $60.17 | $60.17 | 2,224,400 | — | — |
| 2021-07-16 | $59.36 | $59.36 | 2,507,100 | — | — |
| 2021-07-15 | $59.58 | $59.58 | 4,543,900 | — | — |
| 2021-07-14 | $61.99 | $61.99 | 3,545,100 | — | — |
| 2021-07-13 | $64.36 | $64.36 | 2,353,900 | — | — |
| 2021-07-12 | $66.40 | $66.40 | 3,537,000 | — | — |
| 2021-07-09 | $68.49 | $68.49 | 2,374,400 | — | — |
| 2021-07-08 | $68.38 | $68.38 | 3,806,900 | — | — |
| 2021-07-07 | $66.61 | $66.61 | 2,532,300 | — | — |
| 2021-07-06 | $64.75 | $64.75 | 3,322,900 | — | — |
| 2021-07-02 | $66.55 | $66.55 | 1,510,600 | — | — |
| 2021-07-01 | $67.38 | $67.38 | 3,224,300 | — | — |
| 2021-06-30 | $67.93 | $67.93 | 3,116,500 | — | — |
| 2021-06-29 | $68.90 | $68.90 | 7,943,400 | — | — |
| 2021-06-28 | $71.28 | $71.28 | 7,147,200 | — | — |
| 2021-06-25 | $69.77 | $69.77 | 2,773,100 | — | — |
| 2021-06-24 | $69.05 | $69.05 | 2,191,500 | — | — |
| 2021-06-23 | $69.25 | $69.25 | 3,643,300 | — | — |
| 2021-06-22 | $69.85 | $69.85 | 3,710,600 | — | — |
| 2021-06-21 | $69.32 | $69.32 | 1,746,100 | — | — |
| 2021-06-18 | $69.75 | $69.75 | 3,175,400 | — | — |
| 2021-06-17 | $70.00 | $70.00 | 3,835,000 | — | — |
| 2021-06-16 | $69.77 | $69.77 | 4,769,900 | — | — |
| 2021-06-15 | $70.00 | $70.00 | 4,126,400 | — | — |
| 2021-06-14 | $69.80 | $69.80 | 3,666,500 | — | — |
| 2021-06-11 | $71.50 | $71.50 | 3,487,900 | — | — |
| 2021-06-10 | $74.03 | $74.03 | 11,847,100 | — | — |
| 2021-06-09 | $68.71 | $68.71 | 7,334,700 | — | — |
| 2021-06-08 | $76.00 | $76.00 | 3,033,800 | — | — |
| 2021-06-07 | $73.88 | $73.88 | 2,469,800 | — | — |
| 2021-06-04 | $75.75 | $75.75 | 1,828,900 | — | — |
| 2021-06-03 | $73.52 | $73.52 | 1,571,900 | — | — |
| 2021-06-02 | $81.00 | $81.00 | 881,800 | — | — |
| 2021-06-01 | $80.81 | $80.81 | 1,019,900 | — | — |
| 2021-05-28 | $79.82 | $79.82 | 2,344,800 | — | — |
| 2021-05-27 | $83.54 | $83.54 | 1,829,000 | — | — |
| 2021-05-26 | $85.00 | $85.00 | 1,173,600 | — | — |
| 2021-05-25 | $84.00 | $84.00 | 1,789,800 | — | — |
| 2021-05-24 | $85.12 | $85.12 | 2,852,900 | — | — |
| 2021-05-21 | $78.75 | $78.75 | 2,107,300 | — | — |
| 2021-05-20 | $75.40 | $75.40 | 1,282,900 | — | — |
| 2021-05-19 | $72.46 | $72.46 | 1,380,900 | — | — |
| 2021-05-18 | $73.26 | $73.26 | 2,029,700 | — | — |
| 2021-05-17 | $68.00 | $68.00 | 1,543,700 | — | — |
| 2021-05-14 | $70.48 | $70.48 | 1,543,300 | — | — |
| 2021-05-13 | $66.42 | $66.42 | 4,605,800 | — | — |
| 2021-05-12 | $71.76 | $71.76 | 3,071,100 | — | — |
| 2021-05-11 | $74.81 | $74.81 | 5,735,800 | — | — |
| 2021-05-10 | $65.40 | $65.40 | 3,231,000 | — | — |
| 2021-05-07 | $69.02 | $69.02 | 1,797,500 | — | — |
| 2021-05-06 | $69.29 | $69.29 | 2,125,300 | — | — |
| 2021-05-05 | $70.87 | $70.87 | 1,159,200 | — | — |
| 2021-05-04 | $73.98 | $73.98 | 2,600,000 | — | — |
| 2021-05-03 | $70.93 | $70.93 | 2,526,200 | — | — |
| 2021-04-30 | $72.00 | $72.00 | 1,230,000 | — | — |
| 2021-04-29 | $75.29 | $75.29 | 1,901,500 | — | — |
| 2021-04-28 | $75.41 | $75.41 | 812,000 | — | — |
| 2021-04-27 | $75.37 | $75.37 | 2,721,900 | — | — |
| 2021-04-26 | $80.81 | $80.81 | 3,557,300 | — | — |
| 2021-04-23 | $74.84 | $74.84 | 3,098,300 | — | — |
| 2021-04-22 | $75.50 | $75.50 | 13,263,800 | — | — |
| 2021-04-21 | $69.00 | $69.00 | 23,791,600 | — | — |