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
- 2012-02-24 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 | $51.35 | $51.35 | 239,700 | — | — |
| 2021-12-30 | $52.48 | $52.48 | 335,000 | — | — |
| 2021-12-29 | $52.69 | $52.69 | 227,000 | — | — |
| 2021-12-28 | $52.42 | $52.42 | 186,400 | — | — |
| 2021-12-27 | $52.51 | $52.51 | 251,400 | — | — |
| 2021-12-23 | $52.76 | $52.76 | 320,400 | — | — |
| 2021-12-22 | $52.03 | $52.03 | 233,900 | — | — |
| 2021-12-21 | $52.43 | $52.43 | 297,000 | — | — |
| 2021-12-20 | $50.36 | $50.36 | 360,400 | — | — |
| 2021-12-17 | $50.92 | $50.92 | 1,767,800 | — | — |
| 2021-12-16 | $50.30 | $50.30 | 414,900 | — | — |
| 2021-12-15 | $51.99 | $51.99 | 409,300 | — | — |
| 2021-12-14 | $50.87 | $50.87 | 338,000 | — | — |
| 2021-12-13 | $51.87 | $51.87 | 659,700 | — | — |
| 2021-12-10 | $49.56 | $49.56 | 321,000 | — | — |
| 2021-12-09 | $50.90 | $50.90 | 221,500 | — | — |
| 2021-12-08 | $52.52 | $52.52 | 257,000 | — | — |
| 2021-12-07 | $51.99 | $51.99 | 449,100 | — | — |
| 2021-12-06 | $50.21 | $50.21 | 365,000 | — | — |
| 2021-12-03 | $49.01 | $49.01 | 605,100 | — | — |
| 2021-12-02 | $51.25 | $51.25 | 528,300 | — | — |
| 2021-12-01 | $48.63 | $48.63 | 976,300 | — | — |
| 2021-11-30 | $50.12 | $50.12 | 1,293,700 | — | — |
| 2021-11-29 | $49.46 | $49.46 | 899,600 | — | — |
| 2021-11-26 | $50.74 | $50.74 | 244,200 | — | — |
| 2021-11-24 | $52.94 | $52.94 | 288,300 | — | — |
| 2021-11-23 | $50.87 | $50.87 | 634,000 | — | — |
| 2021-11-22 | $53.04 | $53.04 | 333,300 | — | — |
| 2021-11-19 | $52.90 | $52.90 | 753,500 | — | — |
| 2021-11-18 | $54.16 | $54.16 | 364,600 | — | — |
| 2021-11-17 | $55.84 | $55.84 | 258,200 | — | — |
| 2021-11-16 | $58.16 | $58.16 | 275,500 | — | — |
| 2021-11-15 | $58.30 | $58.30 | 504,500 | — | — |
| 2021-11-12 | $59.26 | $59.26 | 220,000 | — | — |
| 2021-11-11 | $58.33 | $58.33 | 407,200 | — | — |
| 2021-11-10 | $60.51 | $60.51 | 345,500 | — | — |
| 2021-11-09 | $62.13 | $62.13 | 345,500 | — | — |
| 2021-11-08 | $63.20 | $63.20 | 341,100 | — | — |
| 2021-11-05 | $61.64 | $61.64 | 408,500 | — | — |
| 2021-11-04 | $63.81 | $63.81 | 567,900 | — | — |
| 2021-11-03 | $62.02 | $62.02 | 779,500 | — | — |
| 2021-11-02 | $60.30 | $60.30 | 518,900 | — | — |
| 2021-11-01 | $64.22 | $64.22 | 1,010,700 | — | — |
| 2021-10-29 | $59.81 | $59.81 | 964,300 | — | — |
| 2021-10-28 | $58.64 | $58.64 | 2,329,200 | — | — |
| 2021-10-27 | $73.72 | $73.72 | 525,100 | — | — |
| 2021-10-26 | $74.12 | $74.12 | 400,800 | — | — |
| 2021-10-25 | $77.16 | $77.16 | 838,200 | — | — |
| 2021-10-22 | $71.46 | $71.46 | 479,600 | — | — |
| 2021-10-21 | $71.95 | $71.95 | 500,200 | — | — |
| 2021-10-20 | $71.94 | $71.94 | 430,100 | — | — |
| 2021-10-19 | $73.25 | $73.25 | 629,500 | — | — |
| 2021-10-18 | $71.58 | $71.58 | 668,700 | — | — |
| 2021-10-15 | $70.82 | $70.82 | 393,500 | — | — |
| 2021-10-14 | $70.20 | $70.20 | 981,700 | — | — |
| 2021-10-13 | $67.00 | $67.00 | 1,032,700 | — | — |
| 2021-10-12 | $66.94 | $66.94 | 461,300 | — | — |
| 2021-10-11 | $66.94 | $66.94 | 912,900 | — | — |
| 2021-10-08 | $67.11 | $67.11 | 305,300 | — | — |
| 2021-10-07 | $68.87 | $68.87 | 336,400 | — | — |
| 2021-10-06 | $67.15 | $67.15 | 457,800 | — | — |
| 2021-10-05 | $64.76 | $64.76 | 517,000 | — | — |
| 2021-10-04 | $64.85 | $64.85 | 563,700 | — | — |
| 2021-10-01 | $66.77 | $66.77 | 362,000 | — | — |
| 2021-09-30 | $66.60 | $66.60 | 241,400 | — | — |
| 2021-09-29 | $68.02 | $68.02 | 252,600 | — | — |
| 2021-09-28 | $68.25 | $68.25 | 334,400 | — | — |
| 2021-09-27 | $71.78 | $71.78 | 294,400 | — | — |
| 2021-09-24 | $71.58 | $71.58 | 189,700 | — | — |
| 2021-09-23 | $71.62 | $71.62 | 336,700 | — | — |
| 2021-09-22 | $71.00 | $71.00 | 248,500 | — | — |
| 2021-09-21 | $70.82 | $70.82 | 283,200 | — | — |
| 2021-09-20 | $72.53 | $72.53 | 463,500 | — | — |
| 2021-09-17 | $75.94 | $75.94 | 768,700 | — | — |
| 2021-09-16 | $70.21 | $70.21 | 432,400 | — | — |
| 2021-09-15 | $70.46 | $70.46 | 272,900 | — | — |
| 2021-09-14 | $68.91 | $68.91 | 253,300 | — | — |
| 2021-09-13 | $71.55 | $71.55 | 170,100 | — | — |
| 2021-09-10 | $72.38 | $72.38 | 160,800 | — | — |
| 2021-09-09 | $74.06 | $74.06 | 150,100 | — | — |
| 2021-09-08 | $74.34 | $74.34 | 273,100 | — | — |
| 2021-09-07 | $76.92 | $76.92 | 257,700 | — | — |
| 2021-09-03 | $76.37 | $76.37 | 245,700 | — | — |
| 2021-09-02 | $77.28 | $77.28 | 263,600 | — | — |
| 2021-09-01 | $75.06 | $75.06 | 206,200 | — | — |
| 2021-08-31 | $74.16 | $74.16 | 190,200 | — | — |
| 2021-08-30 | $72.75 | $72.75 | 178,000 | — | — |
| 2021-08-27 | $72.38 | $72.38 | 255,700 | — | — |
| 2021-08-26 | $70.30 | $70.30 | 192,700 | — | — |
| 2021-08-25 | $71.83 | $71.83 | 215,000 | — | — |
| 2021-08-24 | $71.54 | $71.54 | 389,500 | — | — |
| 2021-08-23 | $71.76 | $71.76 | 365,800 | — | — |
| 2021-08-20 | $70.14 | $70.14 | 307,100 | — | — |
| 2021-08-19 | $69.45 | $69.45 | 392,900 | — | — |
| 2021-08-18 | $69.60 | $69.60 | 761,100 | — | — |
| 2021-08-17 | $72.25 | $72.25 | 456,800 | — | — |
| 2021-08-16 | $73.75 | $73.75 | 361,300 | — | — |
| 2021-08-13 | $79.00 | $79.00 | 260,800 | — | — |
| 2021-08-12 | $81.47 | $81.47 | 229,300 | — | — |
| 2021-08-11 | $81.58 | $81.58 | 253,300 | — | — |
| 2021-08-10 | $81.08 | $81.08 | 367,000 | — | — |
| 2021-08-09 | $80.57 | $80.57 | 197,900 | — | — |
| 2021-08-06 | $80.47 | $80.47 | 214,400 | — | — |
| 2021-08-05 | $81.49 | $81.49 | 235,200 | — | — |
| 2021-08-04 | $79.80 | $79.80 | 228,500 | — | — |
| 2021-08-03 | $78.29 | $78.29 | 458,100 | — | — |
| 2021-08-02 | $79.38 | $79.38 | 349,300 | — | — |
| 2021-07-30 | $78.19 | $78.19 | 382,100 | — | — |
| 2021-07-29 | $77.77 | $77.77 | 619,700 | — | — |
| 2021-07-28 | $84.25 | $84.25 | 358,800 | — | — |
| 2021-07-27 | $84.15 | $84.15 | 278,000 | — | — |
| 2021-07-26 | $84.10 | $84.10 | 164,200 | — | — |
| 2021-07-23 | $86.27 | $86.27 | 182,400 | — | — |
| 2021-07-22 | $85.33 | $85.33 | 199,600 | — | — |
| 2021-07-21 | $87.73 | $87.73 | 196,300 | — | — |
| 2021-07-20 | $86.83 | $86.83 | 324,300 | — | — |
| 2021-07-19 | $82.79 | $82.79 | 396,500 | — | — |
| 2021-07-16 | $86.43 | $86.43 | 460,600 | — | — |
| 2021-07-15 | $84.60 | $84.60 | 413,100 | — | — |
| 2021-07-14 | $86.31 | $86.31 | 300,700 | — | — |
| 2021-07-13 | $89.40 | $89.40 | 216,700 | — | — |
| 2021-07-12 | $90.25 | $90.25 | 291,900 | — | — |
| 2021-07-09 | $92.67 | $92.67 | 232,900 | — | — |
| 2021-07-08 | $90.50 | $90.50 | 252,000 | — | — |
| 2021-07-07 | $90.69 | $90.69 | 367,600 | — | — |
| 2021-07-06 | $91.11 | $91.11 | 317,800 | — | — |
| 2021-07-02 | $89.10 | $89.10 | 351,900 | — | — |
| 2021-07-01 | $92.49 | $92.49 | 274,400 | — | — |
| 2021-06-30 | $91.80 | $91.80 | 311,100 | — | — |
| 2021-06-29 | $93.24 | $93.24 | 216,000 | — | — |
| 2021-06-28 | $94.76 | $94.76 | 356,500 | — | — |
| 2021-06-25 | $96.86 | $96.86 | 1,621,600 | — | — |
| 2021-06-24 | $95.01 | $95.01 | 575,300 | — | — |
| 2021-06-23 | $91.97 | $91.97 | 400,200 | — | — |
| 2021-06-22 | $90.16 | $90.16 | 435,600 | — | — |
| 2021-06-21 | $87.90 | $87.90 | 242,300 | — | — |
| 2021-06-18 | $86.27 | $86.27 | 440,900 | — | — |
| 2021-06-17 | $86.52 | $86.52 | 368,900 | — | — |
| 2021-06-16 | $84.88 | $84.88 | 289,300 | — | — |
| 2021-06-15 | $84.87 | $84.87 | 302,600 | — | — |
| 2021-06-14 | $87.31 | $87.31 | 337,000 | — | — |
| 2021-06-11 | $87.23 | $87.23 | 245,000 | — | — |
| 2021-06-10 | $86.69 | $86.69 | 321,600 | — | — |
| 2021-06-09 | $86.36 | $86.36 | 317,100 | — | — |
| 2021-06-08 | $88.10 | $88.10 | 373,600 | — | — |
| 2021-06-07 | $88.56 | $88.56 | 281,900 | — | — |
| 2021-06-04 | $88.37 | $88.37 | 221,200 | — | — |
| 2021-06-03 | $88.08 | $88.08 | 368,400 | — | — |
| 2021-06-02 | $92.88 | $92.88 | 351,500 | — | — |
| 2021-06-01 | $89.20 | $89.20 | 362,100 | — | — |
| 2021-05-28 | $89.39 | $89.39 | 314,900 | — | — |
| 2021-05-27 | $91.84 | $91.84 | 658,700 | — | — |
| 2021-05-26 | $91.09 | $91.09 | 486,300 | — | — |
| 2021-05-25 | $87.11 | $87.11 | 358,500 | — | — |
| 2021-05-24 | $88.42 | $88.42 | 359,500 | — | — |
| 2021-05-21 | $87.00 | $87.00 | 972,800 | — | — |
| 2021-05-20 | $90.50 | $90.50 | 541,600 | — | — |
| 2021-05-19 | $93.44 | $93.44 | 420,600 | — | — |
| 2021-05-18 | $95.40 | $95.40 | 505,600 | — | — |
| 2021-05-17 | $94.12 | $94.12 | 379,300 | — | — |
| 2021-05-14 | $95.06 | $95.06 | 697,900 | — | — |
| 2021-05-13 | $92.81 | $92.81 | 676,300 | — | — |
| 2021-05-12 | $91.06 | $91.06 | 507,600 | — | — |
| 2021-05-11 | $96.08 | $96.08 | 756,700 | — | — |
| 2021-05-10 | $93.94 | $93.94 | 583,100 | — | — |
| 2021-05-07 | $101.41 | $101.41 | 430,800 | — | — |
| 2021-05-06 | $101.26 | $101.26 | 737,900 | — | — |
| 2021-05-05 | $102.28 | $102.28 | 381,800 | — | — |
| 2021-05-04 | $102.75 | $102.75 | 386,800 | — | — |
| 2021-05-03 | $106.67 | $106.67 | 382,600 | — | — |
| 2021-04-30 | $112.06 | $112.06 | 312,400 | — | — |
| 2021-04-29 | $112.60 | $112.60 | 286,200 | — | — |
| 2021-04-28 | $114.47 | $114.47 | 331,500 | — | — |
| 2021-04-27 | $115.45 | $115.45 | 461,200 | — | — |
| 2021-04-26 | $115.50 | $115.50 | 642,900 | — | — |
| 2021-04-23 | $109.94 | $109.94 | 289,700 | — | — |
| 2021-04-22 | $108.72 | $108.72 | 490,200 | — | — |
| 2021-04-21 | $106.45 | $106.45 | 596,000 | — | — |
| 2021-04-20 | $102.10 | $102.10 | 351,100 | — | — |
| 2021-04-19 | $103.35 | $103.35 | 338,800 | — | — |
| 2021-04-16 | $107.65 | $107.65 | 280,500 | — | — |
| 2021-04-15 | $108.23 | $108.23 | 375,700 | — | — |
| 2021-04-14 | $108.83 | $108.83 | 587,800 | — | — |
| 2021-04-13 | $110.93 | $110.93 | 669,600 | — | — |
| 2021-04-12 | $110.90 | $110.90 | 352,100 | — | — |
| 2021-04-09 | $114.11 | $114.11 | 403,200 | — | — |
| 2021-04-08 | $112.78 | $112.78 | 344,500 | — | — |
| 2021-04-07 | $113.55 | $113.55 | 392,200 | — | — |
| 2021-04-06 | $119.19 | $119.19 | 490,100 | — | — |
| 2021-04-05 | $120.13 | $120.13 | 336,800 | — | — |
| 2021-04-01 | $120.03 | $120.03 | 542,800 | — | — |
| 2021-03-31 | $121.75 | $121.75 | 577,200 | — | — |
| 2021-03-30 | $122.46 | $122.46 | 514,100 | — | — |
| 2021-03-29 | $118.92 | $118.92 | 659,900 | — | — |
| 2021-03-26 | $120.22 | $120.22 | 511,100 | — | — |
| 2021-03-25 | $119.05 | $119.05 | 631,800 | — | — |
| 2021-03-24 | $115.19 | $115.19 | 494,000 | — | — |
| 2021-03-23 | $119.78 | $119.78 | 322,700 | — | — |
| 2021-03-22 | $126.00 | $126.00 | 325,400 | — | — |
| 2021-03-19 | $123.90 | $123.90 | 704,200 | — | — |
| 2021-03-18 | $120.90 | $120.90 | 499,600 | — | — |
| 2021-03-17 | $130.97 | $130.97 | 410,400 | — | — |
| 2021-03-16 | $130.82 | $130.82 | 420,200 | — | — |
| 2021-03-15 | $136.98 | $136.98 | 322,100 | — | — |
| 2021-03-12 | $134.90 | $134.90 | 454,600 | — | — |
| 2021-03-11 | $135.60 | $135.60 | 601,700 | — | — |
| 2021-03-10 | $127.12 | $127.12 | 740,000 | — | — |
| 2021-03-09 | $127.61 | $127.61 | 804,200 | — | — |
| 2021-03-08 | $122.27 | $122.27 | 972,800 | — | — |
| 2021-03-05 | $131.49 | $131.49 | 974,800 | — | — |
| 2021-03-04 | $130.77 | $130.77 | 730,500 | — | — |
| 2021-03-03 | $139.14 | $139.14 | 597,600 | — | — |
| 2021-03-02 | $145.77 | $145.77 | 460,700 | — | — |
| 2021-03-01 | $150.86 | $150.86 | 555,700 | — | — |
| 2021-02-26 | $145.68 | $145.68 | 655,400 | — | — |
| 2021-02-25 | $146.76 | $146.76 | 566,100 | — | — |
| 2021-02-24 | $151.58 | $151.58 | 464,800 | — | — |
| 2021-02-23 | $152.92 | $152.92 | 996,900 | — | — |
| 2021-02-22 | $165.29 | $165.29 | 565,700 | — | — |
| 2021-02-19 | $174.57 | $174.57 | 558,900 | — | — |
| 2021-02-18 | $175.29 | $175.29 | 596,800 | — | — |
| 2021-02-17 | $181.48 | $181.48 | 537,100 | — | — |
| 2021-02-16 | $180.46 | $180.46 | 890,900 | — | — |
| 2021-02-12 | $197.05 | $197.05 | 748,500 | — | — |
| 2021-02-11 | $200.74 | $200.74 | 793,000 | — | — |
| 2021-02-10 | $208.90 | $208.90 | 832,800 | — | — |
| 2021-02-09 | $218.90 | $218.90 | 791,600 | — | — |
| 2021-02-08 | $226.57 | $226.57 | 625,200 | — | — |
| 2021-02-05 | $216.56 | $216.56 | 438,400 | — | — |
| 2021-02-04 | $214.95 | $214.95 | 395,600 | — | — |
| 2021-02-03 | $214.58 | $214.58 | 505,300 | — | — |
| 2021-02-02 | $217.95 | $217.95 | 701,000 | — | — |
| 2021-02-01 | $227.08 | $227.08 | 833,500 | — | — |
| 2021-01-29 | $211.80 | $211.80 | 554,400 | — | — |
| 2021-01-28 | $219.47 | $219.47 | 860,600 | — | — |
| 2021-01-27 | $251.49 | $251.49 | 2,569,900 | — | — |
| 2021-01-26 | $224.00 | $224.00 | 818,600 | — | — |
| 2021-01-25 | $207.87 | $207.87 | 1,200,700 | — | — |
| 2021-01-22 | $192.95 | $192.95 | 406,000 | — | — |
| 2021-01-21 | $190.11 | $190.11 | 694,000 | — | — |
| 2021-01-20 | $191.46 | $191.46 | 1,190,300 | — | — |
| 2021-01-19 | $179.68 | $179.68 | 567,700 | — | — |
| 2021-01-15 | $168.63 | $168.63 | 463,200 | — | — |
| 2021-01-14 | $175.02 | $175.02 | 462,400 | — | — |
| 2021-01-13 | $168.32 | $168.32 | 418,800 | — | — |
| 2021-01-12 | $175.18 | $175.18 | 345,100 | — | — |
| 2021-01-11 | $181.83 | $181.83 | 322,700 | — | — |
| 2021-01-08 | $185.71 | $185.71 | 1,042,800 | — | — |
| 2021-01-07 | $183.11 | $183.11 | 629,500 | — | — |
| 2021-01-06 | $162.11 | $162.11 | 454,400 | — | — |
| 2021-01-05 | $155.39 | $155.39 | 256,400 | — | — |
| 2021-01-04 | $150.22 | $150.22 | 302,000 | — | — |