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
- 2013-04-19 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 | $64.86 | $74.03 | 451,800 | — | — |
| 2021-12-30 | $64.71 | $73.86 | 394,700 | — | — |
| 2021-12-29 | $65.19 | $74.41 | 370,400 | — | — |
| 2021-12-28 | $65.60 | $74.88 | 307,400 | — | — |
| 2021-12-27 | $67.27 | $76.79 | 361,200 | — | — |
| 2021-12-23 | $66.91 | $76.37 | 513,300 | — | — |
| 2021-12-22 | $67.31 | $76.83 | 511,400 | — | — |
| 2021-12-21 | $65.60 | $74.88 | 739,000 | — | — |
| 2021-12-20 | $61.28 | $69.95 | 609,800 | — | — |
| 2021-12-17 | $61.56 | $70.27 | 781,800 | — | — |
| 2021-12-16 | $59.87 | $68.34 | 920,000 | — | — |
| 2021-12-15 | $60.96 | $69.58 | 874,800 | — | — |
| 2021-12-14 | $61.38 | $70.06 | 1,059,100 | — | — |
| 2021-12-13 | $63.06 | $71.98 | 765,300 | — | — |
| 2021-12-10 | $65.82 | $75.13 | 838,800 | — | — |
| 2021-12-09 | $64.20 | $73.28 | 492,700 | — | — |
| 2021-12-08 | $64.43 | $73.54 | 1,108,700 | — | — |
| 2021-12-07 | $60.96 | $69.58 | 1,002,000 | — | — |
| 2021-12-06 | $61.79 | $70.53 | 1,115,300 | — | — |
| 2021-12-03 | $59.51 | $67.93 | 1,259,700 | — | — |
| 2021-12-02 | $61.44 | $70.13 | 1,767,200 | — | — |
| 2021-12-01 | $57.60 | $65.75 | 1,382,300 | — | — |
| 2021-11-30 | $58.99 | $67.33 | 2,318,100 | — | — |
| 2021-11-29 | $61.08 | $69.72 | 1,878,800 | — | — |
| 2021-11-26 | $61.58 | $70.29 | 1,591,100 | — | — |
| 2021-11-24 | $66.34 | $75.72 | 329,900 | — | — |
| 2021-11-23 | $66.10 | $75.45 | 857,800 | — | — |
| 2021-11-22 | $65.41 | $74.66 | 717,900 | — | — |
| 2021-11-19 | $66.45 | $75.85 | 1,179,900 | — | — |
| 2021-11-18 | $65.82 | $75.13 | 867,800 | — | — |
| 2021-11-17 | $63.35 | $72.31 | 655,300 | — | — |
| 2021-11-16 | $62.94 | $71.84 | 685,500 | — | — |
| 2021-11-15 | $64.02 | $73.08 | 687,900 | — | — |
| 2021-11-12 | $63.48 | $72.46 | 567,400 | — | — |
| 2021-11-11 | $64.61 | $73.75 | 656,800 | — | — |
| 2021-11-10 | $64.64 | $73.78 | 994,500 | — | — |
| 2021-11-09 | $66.36 | $75.75 | 1,411,400 | — | — |
| 2021-11-08 | $68.78 | $78.51 | 1,863,100 | — | — |
| 2021-11-05 | $69.00 | $78.76 | 999,100 | — | — |
| 2021-11-04 | $66.39 | $75.78 | 555,300 | — | — |
| 2021-11-03 | $65.50 | $74.76 | 691,200 | — | — |
| 2021-11-02 | $64.75 | $73.91 | 509,100 | — | — |
| 2021-11-01 | $65.23 | $74.46 | 319,900 | — | — |
| 2021-10-29 | $63.50 | $72.48 | 464,900 | — | — |
| 2021-10-28 | $62.88 | $71.77 | 630,100 | — | — |
| 2021-10-27 | $62.51 | $71.35 | 1,438,200 | — | — |
| 2021-10-26 | $65.84 | $75.15 | 923,400 | — | — |
| 2021-10-25 | $66.71 | $76.15 | 800,400 | — | — |
| 2021-10-22 | $64.74 | $73.90 | 1,098,200 | — | — |
| 2021-10-21 | $62.24 | $71.04 | 569,300 | — | — |
| 2021-10-20 | $60.31 | $68.84 | 789,800 | — | — |
| 2021-10-19 | $58.26 | $66.50 | 510,000 | — | — |
| 2021-10-18 | $59.69 | $68.13 | 1,460,100 | — | — |
| 2021-10-15 | $59.23 | $67.61 | 666,900 | — | — |
| 2021-10-14 | $59.07 | $67.43 | 601,600 | — | — |
| 2021-10-13 | $57.75 | $65.92 | 679,100 | — | — |
| 2021-10-12 | $58.57 | $66.85 | 1,088,300 | — | — |
| 2021-10-11 | $57.44 | $65.56 | 731,600 | — | — |
| 2021-10-08 | $59.02 | $67.37 | 1,291,300 | — | — |
| 2021-10-07 | $59.82 | $68.28 | 1,364,500 | — | — |
| 2021-10-06 | $59.72 | $68.17 | 693,300 | — | — |
| 2021-10-05 | $58.54 | $66.82 | 713,500 | — | — |
| 2021-10-04 | $59.35 | $67.74 | 1,355,200 | — | — |
| 2021-10-01 | $58.78 | $67.09 | 892,600 | — | — |
| 2021-09-30 | $55.32 | $63.14 | 571,300 | — | — |
| 2021-09-29 | $55.97 | $63.89 | 525,400 | — | — |
| 2021-09-28 | $56.82 | $64.86 | 1,024,900 | — | — |
| 2021-09-27 | $58.33 | $66.58 | 836,100 | — | — |
| 2021-09-24 | $59.20 | $67.57 | 812,900 | — | — |
| 2021-09-23 | $57.40 | $65.52 | 1,219,700 | — | — |
| 2021-09-22 | $55.52 | $63.37 | 993,100 | — | — |
| 2021-09-21 | $54.36 | $62.05 | 764,400 | — | — |
| 2021-09-20 | $54.68 | $62.41 | 1,605,900 | — | — |
| 2021-09-17 | $55.04 | $62.83 | 1,537,600 | — | — |
| 2021-09-16 | $55.65 | $63.52 | 748,200 | — | — |
| 2021-09-15 | $53.89 | $61.51 | 1,459,300 | — | — |
| 2021-09-14 | $54.44 | $62.14 | 1,290,500 | — | — |
| 2021-09-13 | $54.26 | $61.93 | 1,482,800 | — | — |
| 2021-09-10 | $52.54 | $59.97 | 1,423,900 | — | — |
| 2021-09-09 | $51.01 | $58.23 | 1,020,200 | — | — |
| 2021-09-08 | $49.66 | $56.68 | 1,003,500 | — | — |
| 2021-09-07 | $49.67 | $56.70 | 958,600 | — | — |
| 2021-09-03 | $47.69 | $54.44 | 904,200 | — | — |
| 2021-09-02 | $49.38 | $56.36 | 611,800 | — | — |
| 2021-09-01 | $49.25 | $56.22 | 601,900 | — | — |
| 2021-08-31 | $49.19 | $56.15 | 1,544,500 | — | — |
| 2021-08-30 | $49.61 | $56.63 | 817,500 | — | — |
| 2021-08-27 | $50.84 | $58.03 | 2,418,900 | — | — |
| 2021-08-26 | $50.62 | $57.78 | 826,500 | — | — |
| 2021-08-25 | $51.75 | $59.07 | 944,100 | — | — |
| 2021-08-24 | $51.22 | $58.46 | 819,000 | — | — |
| 2021-08-23 | $50.16 | $57.26 | 972,700 | — | — |
| 2021-08-20 | $49.34 | $56.32 | 991,200 | — | — |
| 2021-08-19 | $47.85 | $54.62 | 1,068,700 | — | — |
| 2021-08-18 | $48.21 | $55.03 | 1,582,300 | — | — |
| 2021-08-17 | $49.33 | $56.31 | 1,350,600 | — | — |
| 2021-08-16 | $51.21 | $58.45 | 969,100 | — | — |
| 2021-08-13 | $52.97 | $60.46 | 1,116,000 | — | — |
| 2021-08-12 | $51.45 | $58.73 | 1,053,500 | — | — |
| 2021-08-11 | $52.92 | $60.41 | 1,052,800 | — | — |
| 2021-08-10 | $50.83 | $58.02 | 903,300 | — | — |
| 2021-08-09 | $50.67 | $57.84 | 1,165,100 | — | — |
| 2021-08-06 | $52.40 | $59.81 | 2,821,900 | — | — |
| 2021-08-05 | $51.30 | $58.56 | 3,196,000 | — | — |
| 2021-08-04 | $43.81 | $50.01 | 1,742,200 | — | — |
| 2021-08-03 | $45.83 | $52.31 | 573,100 | — | — |
| 2021-08-02 | $47.13 | $53.80 | 775,800 | — | — |
| 2021-07-30 | $47.41 | $54.12 | 840,000 | — | — |
| 2021-07-29 | $47.01 | $53.66 | 1,022,300 | — | — |
| 2021-07-28 | $45.62 | $52.07 | 1,011,600 | — | — |
| 2021-07-27 | $46.04 | $52.55 | 647,700 | — | — |
| 2021-07-26 | $47.27 | $53.96 | 1,207,200 | — | — |
| 2021-07-23 | $45.00 | $51.37 | 966,800 | — | — |
| 2021-07-22 | $45.99 | $52.50 | 636,900 | — | — |
| 2021-07-21 | $46.95 | $53.59 | 866,400 | — | — |
| 2021-07-20 | $45.64 | $52.10 | 1,112,500 | — | — |
| 2021-07-19 | $43.21 | $49.32 | 2,188,800 | — | — |
| 2021-07-16 | $47.23 | $53.91 | 955,700 | — | — |
| 2021-07-15 | $47.90 | $54.68 | 1,526,900 | — | — |
| 2021-07-14 | $46.69 | $53.29 | 791,400 | — | — |
| 2021-07-13 | $47.23 | $53.91 | 512,800 | — | — |
| 2021-07-12 | $49.29 | $56.26 | 756,600 | — | — |
| 2021-07-09 | $49.54 | $56.55 | 782,500 | — | — |
| 2021-07-08 | $46.98 | $53.63 | 788,000 | — | — |
| 2021-07-07 | $47.35 | $54.05 | 1,109,900 | — | — |
| 2021-07-06 | $49.03 | $55.97 | 648,100 | — | — |
| 2021-07-02 | $51.09 | $58.32 | 390,100 | — | — |
| 2021-07-01 | $51.19 | $58.43 | 836,700 | — | — |
| 2021-06-30 | $49.94 | $57.00 | 932,800 | — | — |
| 2021-06-29 | $48.97 | $55.90 | 2,085,700 | — | — |
| 2021-06-28 | $49.46 | $56.46 | 2,671,400 | — | — |
| 2021-06-25 | $52.39 | $59.80 | 1,508,700 | — | — |
| 2021-06-24 | $53.87 | $61.49 | 401,700 | — | — |
| 2021-06-23 | $53.42 | $60.98 | 314,800 | — | — |
| 2021-06-22 | $54.01 | $61.65 | 364,600 | — | — |
| 2021-06-21 | $53.91 | $61.54 | 547,500 | — | — |
| 2021-06-18 | $52.38 | $59.79 | 931,100 | — | — |
| 2021-06-17 | $52.19 | $59.57 | 1,035,700 | — | — |
| 2021-06-16 | $54.38 | $62.07 | 412,800 | — | — |
| 2021-06-15 | $54.47 | $62.17 | 359,700 | — | — |
| 2021-06-14 | $54.40 | $62.09 | 717,800 | — | — |
| 2021-06-11 | $55.55 | $63.41 | 439,500 | — | — |
| 2021-06-10 | $55.08 | $62.87 | 469,000 | — | — |
| 2021-06-09 | $55.96 | $63.88 | 550,300 | — | — |
| 2021-06-08 | $56.64 | $64.65 | 761,700 | — | — |
| 2021-06-07 | $57.69 | $65.85 | 1,389,300 | — | — |
| 2021-06-04 | $56.00 | $63.92 | 702,200 | — | — |
| 2021-06-03 | $55.00 | $62.78 | 663,900 | — | — |
| 2021-06-02 | $54.99 | $62.77 | 664,400 | — | — |
| 2021-06-01 | $56.26 | $64.22 | 858,700 | — | — |
| 2021-05-28 | $54.43 | $62.13 | 357,600 | — | — |
| 2021-05-27 | $55.46 | $63.30 | 1,180,000 | — | — |
| 2021-05-26 | $54.88 | $62.64 | 606,000 | — | — |
| 2021-05-25 | $54.04 | $61.68 | 1,095,000 | — | — |
| 2021-05-24 | $53.00 | $60.50 | 917,100 | — | — |
| 2021-05-21 | $51.78 | $59.10 | 1,215,400 | — | — |
| 2021-05-20 | $51.37 | $58.64 | 900,000 | — | — |
| 2021-05-19 | $52.36 | $59.77 | 776,400 | — | — |
| 2021-05-18 | $52.90 | $60.38 | 737,700 | — | — |
| 2021-05-17 | $52.32 | $59.72 | 617,500 | — | — |
| 2021-05-14 | $52.97 | $60.46 | 583,700 | — | — |
| 2021-05-13 | $50.74 | $57.92 | 703,400 | — | — |
| 2021-05-12 | $49.50 | $56.50 | 1,114,500 | — | — |
| 2021-05-11 | $52.92 | $60.41 | 894,900 | — | — |
| 2021-05-10 | $52.26 | $59.65 | 835,100 | — | — |
| 2021-05-07 | $53.69 | $61.28 | 685,800 | — | — |
| 2021-05-06 | $53.09 | $60.60 | 1,308,900 | — | — |
| 2021-05-05 | $53.21 | $60.74 | 1,211,200 | — | — |
| 2021-05-04 | $53.65 | $61.24 | 756,500 | — | — |
| 2021-05-03 | $53.18 | $60.70 | 1,036,000 | — | — |
| 2021-04-30 | $54.76 | $62.51 | 520,300 | — | — |
| 2021-04-29 | $54.62 | $62.35 | 725,400 | — | — |
| 2021-04-28 | $53.46 | $61.02 | 628,900 | — | — |
| 2021-04-27 | $54.66 | $62.39 | 730,100 | — | — |
| 2021-04-26 | $55.32 | $63.14 | 1,083,000 | — | — |
| 2021-04-23 | $56.50 | $64.49 | 853,000 | — | — |
| 2021-04-22 | $55.92 | $63.83 | 1,709,900 | — | — |
| 2021-04-21 | $54.92 | $62.69 | 2,058,700 | — | — |
| 2021-04-20 | $52.04 | $59.40 | 1,854,900 | — | — |
| 2021-04-19 | $50.90 | $58.10 | 1,127,900 | — | — |
| 2021-04-16 | $51.41 | $58.68 | 1,745,200 | — | — |
| 2021-04-15 | $49.77 | $56.81 | 1,000,700 | — | — |
| 2021-04-14 | $50.27 | $57.38 | 673,200 | — | — |
| 2021-04-13 | $49.14 | $56.09 | 609,000 | — | — |
| 2021-04-12 | $50.15 | $57.24 | 643,000 | — | — |
| 2021-04-09 | $49.94 | $57.00 | 694,300 | — | — |
| 2021-04-08 | $50.50 | $57.64 | 733,500 | — | — |
| 2021-04-07 | $50.99 | $58.20 | 781,400 | — | — |
| 2021-04-06 | $50.97 | $58.18 | 705,700 | — | — |
| 2021-04-05 | $51.39 | $58.66 | 824,500 | — | — |
| 2021-04-01 | $51.06 | $58.28 | 587,800 | — | — |
| 2021-03-31 | $49.67 | $56.70 | 834,600 | — | — |
| 2021-03-30 | $50.40 | $57.53 | 512,900 | — | — |
| 2021-03-29 | $48.22 | $55.04 | 1,292,700 | — | — |
| 2021-03-26 | $50.73 | $57.91 | 851,400 | — | — |
| 2021-03-25 | $51.27 | $58.52 | 904,800 | — | — |
| 2021-03-24 | $47.70 | $54.45 | 928,300 | — | — |
| 2021-03-23 | $47.10 | $53.76 | 934,700 | — | — |
| 2021-03-22 | $50.02 | $57.10 | 759,000 | — | — |
| 2021-03-19 | $51.08 | $58.31 | 1,113,500 | — | — |
| 2021-03-18 | $50.12 | $57.21 | 680,600 | — | — |
| 2021-03-17 | $50.40 | $57.53 | 1,220,100 | — | — |
| 2021-03-16 | $48.50 | $55.36 | 944,300 | — | — |
| 2021-03-15 | $50.00 | $57.07 | 773,600 | — | — |
| 2021-03-12 | $50.74 | $57.92 | 910,700 | — | — |
| 2021-03-11 | $50.67 | $57.84 | 1,081,500 | — | — |
| 2021-03-10 | $49.59 | $56.60 | 957,400 | — | — |
| 2021-03-09 | $49.27 | $56.24 | 1,381,200 | — | — |
| 2021-03-08 | $52.20 | $59.58 | 2,209,400 | — | — |
| 2021-03-05 | $49.10 | $56.05 | 1,528,500 | — | — |
| 2021-03-04 | $47.06 | $53.72 | 1,313,300 | — | — |
| 2021-03-03 | $48.23 | $55.05 | 1,038,400 | — | — |
| 2021-03-02 | $48.36 | $55.20 | 1,717,500 | — | — |
| 2021-03-01 | $50.28 | $57.39 | 1,909,900 | — | — |
| 2021-02-26 | $49.66 | $56.68 | 2,474,700 | — | — |
| 2021-02-25 | $45.93 | $52.43 | 3,955,500 | — | — |
| 2021-02-24 | $41.35 | $47.20 | 2,185,300 | — | — |
| 2021-02-23 | $40.34 | $46.05 | 1,133,600 | — | — |
| 2021-02-22 | $38.94 | $44.45 | 1,089,500 | — | — |
| 2021-02-19 | $38.92 | $44.43 | 1,175,600 | — | — |
| 2021-02-18 | $36.44 | $41.59 | 506,800 | — | — |
| 2021-02-17 | $35.97 | $41.06 | 854,800 | — | — |
| 2021-02-16 | $35.41 | $40.42 | 853,000 | — | — |
| 2021-02-12 | $34.17 | $39.00 | 522,400 | — | — |
| 2021-02-11 | $33.12 | $37.80 | 723,500 | — | — |
| 2021-02-10 | $33.59 | $38.34 | 571,500 | — | — |
| 2021-02-09 | $34.81 | $39.73 | 548,000 | — | — |
| 2021-02-08 | $35.72 | $40.77 | 995,900 | — | — |
| 2021-02-05 | $34.30 | $39.15 | 1,288,500 | — | — |
| 2021-02-04 | $34.60 | $39.49 | 1,954,200 | — | — |
| 2021-02-03 | $31.42 | $35.86 | 1,029,400 | — | — |
| 2021-02-02 | $31.27 | $35.69 | 754,000 | — | — |
| 2021-02-01 | $30.63 | $34.96 | 1,075,300 | — | — |
| 2021-01-29 | $28.57 | $32.61 | 1,513,700 | — | — |
| 2021-01-28 | $29.52 | $33.70 | 1,239,000 | — | — |
| 2021-01-27 | $27.59 | $31.49 | 2,529,100 | — | — |
| 2021-01-26 | $29.13 | $33.25 | 925,500 | — | — |
| 2021-01-25 | $30.24 | $34.52 | 738,400 | — | — |
| 2021-01-22 | $30.21 | $34.48 | 1,072,500 | — | — |
| 2021-01-21 | $30.06 | $34.31 | 1,071,700 | — | — |
| 2021-01-20 | $30.15 | $34.41 | 800,700 | — | — |
| 2021-01-19 | $29.81 | $34.03 | 1,373,600 | — | — |
| 2021-01-15 | $29.64 | $33.83 | 1,324,700 | — | — |
| 2021-01-14 | $30.68 | $35.02 | 1,305,300 | — | — |
| 2021-01-13 | $30.14 | $34.40 | 1,740,100 | — | — |
| 2021-01-12 | $31.60 | $36.07 | 625,500 | — | — |
| 2021-01-11 | $32.42 | $37.01 | 517,000 | — | — |
| 2021-01-08 | $32.81 | $37.45 | 675,600 | — | — |
| 2021-01-07 | $33.48 | $38.22 | 1,209,100 | — | — |
| 2021-01-06 | $32.47 | $37.06 | 954,500 | — | — |
| 2021-01-05 | $30.64 | $34.97 | 498,200 | — | — |
| 2021-01-04 | $30.31 | $34.60 | 954,500 | — | — |