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
- 2014-12-11 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 | $60.68 | $72.21 | 462,400 | — | — |
| 2021-12-30 | $60.47 | $71.96 | 553,900 | — | — |
| 2021-12-29 | $60.39 | $71.87 | 773,800 | — | — |
| 2021-12-28 | $60.21 | $71.65 | 586,200 | — | — |
| 2021-12-27 | $60.08 | $71.50 | 700,800 | — | — |
| 2021-12-23 | $59.31 | $70.58 | 689,600 | — | — |
| 2021-12-22 | $58.85 | $70.04 | 650,900 | — | — |
| 2021-12-21 | $58.37 | $69.47 | 1,136,400 | — | — |
| 2021-12-20 | $57.31 | $68.20 | 3,469,400 | — | — |
| 2021-12-17 | $57.49 | $67.79 | 3,415,700 | — | — |
| 2021-12-16 | $57.73 | $68.07 | 1,214,400 | — | — |
| 2021-12-15 | $57.75 | $68.09 | 1,450,200 | — | — |
| 2021-12-14 | $57.71 | $68.05 | 1,221,900 | — | — |
| 2021-12-13 | $58.51 | $68.99 | 1,699,100 | — | — |
| 2021-12-10 | $59.52 | $70.18 | 771,400 | — | — |
| 2021-12-09 | $59.40 | $70.04 | 863,800 | — | — |
| 2021-12-08 | $59.92 | $70.65 | 2,207,200 | — | — |
| 2021-12-07 | $60.03 | $70.78 | 2,135,700 | — | — |
| 2021-12-06 | $57.54 | $67.85 | 1,528,900 | — | — |
| 2021-12-03 | $56.10 | $66.15 | 1,546,300 | — | — |
| 2021-12-02 | $56.05 | $66.09 | 2,027,000 | — | — |
| 2021-12-01 | $54.35 | $64.08 | 2,563,700 | — | — |
| 2021-11-30 | $56.03 | $66.07 | 1,517,000 | — | — |
| 2021-11-29 | $57.20 | $67.45 | 1,373,500 | — | — |
| 2021-11-26 | $57.99 | $68.38 | 905,000 | — | — |
| 2021-11-24 | $58.71 | $69.23 | 646,500 | — | — |
| 2021-11-23 | $58.52 | $69.00 | 1,279,900 | — | — |
| 2021-11-22 | $58.05 | $68.45 | 1,512,900 | — | — |
| 2021-11-19 | $57.21 | $67.46 | 1,263,100 | — | — |
| 2021-11-18 | $56.88 | $67.07 | 868,000 | — | — |
| 2021-11-17 | $57.83 | $68.19 | 1,129,400 | — | — |
| 2021-11-16 | $57.54 | $67.85 | 1,436,800 | — | — |
| 2021-11-15 | $58.40 | $68.86 | 1,238,200 | — | — |
| 2021-11-12 | $57.21 | $67.46 | 842,400 | — | — |
| 2021-11-11 | $56.96 | $67.16 | 1,631,700 | — | — |
| 2021-11-10 | $57.68 | $68.01 | 987,400 | — | — |
| 2021-11-09 | $58.09 | $68.49 | 1,005,900 | — | — |
| 2021-11-08 | $59.24 | $69.85 | 1,438,900 | — | — |
| 2021-11-05 | $59.43 | $70.07 | 1,442,700 | — | — |
| 2021-11-04 | $57.62 | $67.94 | 1,325,500 | — | — |
| 2021-11-03 | $58.12 | $68.53 | 1,294,100 | — | — |
| 2021-11-02 | $57.34 | $67.61 | 798,900 | — | — |
| 2021-11-01 | $57.64 | $67.96 | 1,386,600 | — | — |
| 2021-10-29 | $56.64 | $66.78 | 1,226,100 | — | — |
| 2021-10-28 | $56.82 | $67.00 | 1,502,900 | — | — |
| 2021-10-27 | $56.55 | $66.68 | 2,861,900 | — | — |
| 2021-10-26 | $57.63 | $67.95 | 2,713,800 | — | — |
| 2021-10-25 | $58.85 | $69.39 | 4,562,600 | — | — |
| 2021-10-22 | $61.96 | $73.06 | 1,841,800 | — | — |
| 2021-10-21 | $61.49 | $72.50 | 1,241,100 | — | — |
| 2021-10-20 | $60.98 | $71.90 | 1,610,400 | — | — |
| 2021-10-19 | $61.13 | $72.08 | 1,032,200 | — | — |
| 2021-10-18 | $60.88 | $71.78 | 757,600 | — | — |
| 2021-10-15 | $61.37 | $72.36 | 640,600 | — | — |
| 2021-10-14 | $61.72 | $72.77 | 1,024,400 | — | — |
| 2021-10-13 | $61.00 | $71.93 | 1,278,100 | — | — |
| 2021-10-12 | $61.40 | $72.40 | 868,000 | — | — |
| 2021-10-11 | $61.67 | $72.72 | 926,400 | — | — |
| 2021-10-08 | $62.23 | $73.38 | 740,500 | — | — |
| 2021-10-07 | $61.81 | $72.88 | 1,038,100 | — | — |
| 2021-10-06 | $60.75 | $71.63 | 1,863,500 | — | — |
| 2021-10-05 | $61.68 | $72.73 | 674,200 | — | — |
| 2021-10-04 | $61.95 | $73.05 | 967,400 | — | — |
| 2021-10-01 | $62.28 | $73.43 | 1,359,400 | — | — |
| 2021-09-30 | $61.19 | $72.15 | 1,749,200 | — | — |
| 2021-09-29 | $61.64 | $72.68 | 897,700 | — | — |
| 2021-09-28 | $61.53 | $72.55 | 967,700 | — | — |
| 2021-09-27 | $63.09 | $74.39 | 921,500 | — | — |
| 2021-09-24 | $62.45 | $73.64 | 810,900 | — | — |
| 2021-09-23 | $62.90 | $74.17 | 1,446,100 | — | — |
| 2021-09-22 | $62.82 | $74.07 | 869,800 | — | — |
| 2021-09-21 | $62.37 | $73.54 | 1,167,800 | — | — |
| 2021-09-20 | $61.69 | $72.74 | 3,442,100 | — | — |
| 2021-09-17 | $62.92 | $73.56 | 3,136,800 | — | — |
| 2021-09-16 | $63.09 | $73.76 | 1,441,400 | — | — |
| 2021-09-15 | $64.03 | $74.86 | 1,253,300 | — | — |
| 2021-09-14 | $64.63 | $75.56 | 2,164,100 | — | — |
| 2021-09-13 | $65.06 | $76.07 | 1,134,100 | — | — |
| 2021-09-10 | $64.89 | $75.87 | 1,084,700 | — | — |
| 2021-09-09 | $64.45 | $75.35 | 693,200 | — | — |
| 2021-09-08 | $64.30 | $75.18 | 919,100 | — | — |
| 2021-09-07 | $63.81 | $74.61 | 1,124,400 | — | — |
| 2021-09-03 | $64.28 | $75.15 | 1,779,800 | — | — |
| 2021-09-02 | $64.69 | $75.63 | 1,470,200 | — | — |
| 2021-09-01 | $64.67 | $75.61 | 1,108,200 | — | — |
| 2021-08-31 | $64.21 | $75.07 | 924,400 | — | — |
| 2021-08-30 | $63.94 | $74.76 | 1,046,700 | — | — |
| 2021-08-27 | $64.61 | $75.54 | 675,000 | — | — |
| 2021-08-26 | $64.17 | $75.03 | 1,491,700 | — | — |
| 2021-08-25 | $64.11 | $74.96 | 787,700 | — | — |
| 2021-08-24 | $63.88 | $74.69 | 975,700 | — | — |
| 2021-08-23 | $63.55 | $74.30 | 1,009,900 | — | — |
| 2021-08-20 | $62.60 | $73.19 | 1,603,200 | — | — |
| 2021-08-19 | $62.69 | $73.30 | 1,345,200 | — | — |
| 2021-08-18 | $64.00 | $74.83 | 1,072,900 | — | — |
| 2021-08-17 | $64.62 | $75.55 | 965,900 | — | — |
| 2021-08-16 | $65.19 | $76.22 | 1,200,200 | — | — |
| 2021-08-13 | $65.31 | $76.36 | 1,288,400 | — | — |
| 2021-08-12 | $65.17 | $76.20 | 1,654,900 | — | — |
| 2021-08-11 | $64.90 | $75.88 | 1,458,900 | — | — |
| 2021-08-10 | $64.66 | $75.60 | 2,174,000 | — | — |
| 2021-08-09 | $63.30 | $74.01 | 2,372,400 | — | — |
| 2021-08-06 | $63.63 | $74.39 | 2,932,300 | — | — |
| 2021-08-05 | $63.90 | $74.71 | 5,210,900 | — | — |
| 2021-08-04 | $65.30 | $76.35 | 2,071,500 | — | — |
| 2021-08-03 | $66.44 | $77.68 | 1,467,600 | — | — |
| 2021-08-02 | $66.92 | $78.24 | 1,442,600 | — | — |
| 2021-07-30 | $68.19 | $79.73 | 3,007,100 | — | — |
| 2021-07-29 | $64.90 | $75.88 | 2,353,400 | — | — |
| 2021-07-28 | $64.34 | $75.22 | 1,370,300 | — | — |
| 2021-07-27 | $64.92 | $75.90 | 1,618,100 | — | — |
| 2021-07-26 | $65.40 | $76.46 | 1,002,600 | — | — |
| 2021-07-23 | $65.93 | $77.08 | 1,801,900 | — | — |
| 2021-07-22 | $64.91 | $75.89 | 1,512,800 | — | — |
| 2021-07-21 | $63.62 | $74.38 | 972,700 | — | — |
| 2021-07-20 | $62.75 | $73.37 | 1,009,400 | — | — |
| 2021-07-19 | $61.50 | $71.90 | 1,286,400 | — | — |
| 2021-07-16 | $63.04 | $73.70 | 770,800 | — | — |
| 2021-07-15 | $63.83 | $74.63 | 1,066,000 | — | — |
| 2021-07-14 | $63.87 | $74.68 | 1,054,700 | — | — |
| 2021-07-13 | $63.92 | $74.73 | 778,700 | — | — |
| 2021-07-12 | $64.35 | $75.24 | 682,100 | — | — |
| 2021-07-09 | $64.32 | $75.20 | 682,000 | — | — |
| 2021-07-08 | $63.75 | $74.54 | 955,000 | — | — |
| 2021-07-07 | $64.56 | $75.48 | 944,600 | — | — |
| 2021-07-06 | $64.40 | $75.30 | 1,198,300 | — | — |
| 2021-07-02 | $64.82 | $75.79 | 1,495,200 | — | — |
| 2021-07-01 | $65.16 | $76.18 | 752,700 | — | — |
| 2021-06-30 | $64.44 | $75.34 | 1,020,400 | — | — |
| 2021-06-29 | $64.43 | $75.33 | 1,267,100 | — | — |
| 2021-06-28 | $64.42 | $75.32 | 2,569,700 | — | — |
| 2021-06-25 | $65.11 | $76.13 | 1,100,300 | — | — |
| 2021-06-24 | $65.11 | $76.13 | 848,600 | — | — |
| 2021-06-23 | $65.09 | $76.10 | 1,149,900 | — | — |
| 2021-06-22 | $65.79 | $76.92 | 3,077,400 | — | — |
| 2021-06-21 | $66.57 | $77.21 | 3,052,900 | — | — |
| 2021-06-18 | $66.19 | $76.77 | 1,110,300 | — | — |
| 2021-06-17 | $67.93 | $78.79 | 867,600 | — | — |
| 2021-06-16 | $68.34 | $79.27 | 799,200 | — | — |
| 2021-06-15 | $68.38 | $79.31 | 671,300 | — | — |
| 2021-06-14 | $68.07 | $78.95 | 711,800 | — | — |
| 2021-06-11 | $68.10 | $78.99 | 923,400 | — | — |
| 2021-06-10 | $67.86 | $78.71 | 2,390,300 | — | — |
| 2021-06-09 | $67.72 | $78.55 | 1,222,700 | — | — |
| 2021-06-08 | $68.62 | $79.59 | 930,400 | — | — |
| 2021-06-07 | $68.67 | $79.65 | 1,116,400 | — | — |
| 2021-06-04 | $69.18 | $80.24 | 542,600 | — | — |
| 2021-06-03 | $69.12 | $80.17 | 847,700 | — | — |
| 2021-06-02 | $69.73 | $80.88 | 766,900 | — | — |
| 2021-06-01 | $70.47 | $81.74 | 1,070,500 | — | — |
| 2021-05-28 | $69.72 | $80.87 | 1,553,200 | — | — |
| 2021-05-27 | $69.37 | $80.46 | 1,128,900 | — | — |
| 2021-05-26 | $68.51 | $79.46 | 862,800 | — | — |
| 2021-05-25 | $67.98 | $78.85 | 959,400 | — | — |
| 2021-05-24 | $68.21 | $79.11 | 722,100 | — | — |
| 2021-05-21 | $68.15 | $79.05 | 785,700 | — | — |
| 2021-05-20 | $68.66 | $79.64 | 1,158,900 | — | — |
| 2021-05-19 | $67.78 | $78.62 | 1,090,600 | — | — |
| 2021-05-18 | $67.62 | $78.43 | 1,245,700 | — | — |
| 2021-05-17 | $67.47 | $78.26 | 619,600 | — | — |
| 2021-05-14 | $67.65 | $78.47 | 828,400 | — | — |
| 2021-05-13 | $66.69 | $77.35 | 812,000 | — | — |
| 2021-05-12 | $66.93 | $77.63 | 1,253,800 | — | — |
| 2021-05-11 | $68.02 | $78.89 | 1,022,600 | — | — |
| 2021-05-10 | $69.10 | $80.15 | 898,300 | — | — |
| 2021-05-07 | $69.48 | $80.59 | 963,600 | — | — |
| 2021-05-06 | $68.71 | $79.69 | 1,575,200 | — | — |
| 2021-05-05 | $69.01 | $80.04 | 1,896,900 | — | — |
| 2021-05-04 | $69.86 | $81.03 | 661,400 | — | — |
| 2021-05-03 | $70.41 | $81.67 | 1,412,600 | — | — |
| 2021-04-30 | $68.61 | $79.58 | 1,974,800 | — | — |
| 2021-04-29 | $67.78 | $78.62 | 1,376,500 | — | — |
| 2021-04-28 | $67.29 | $78.05 | 937,100 | — | — |
| 2021-04-27 | $66.88 | $77.57 | 1,028,000 | — | — |
| 2021-04-26 | $66.33 | $76.93 | 700,300 | — | — |
| 2021-04-23 | $66.25 | $76.84 | 891,500 | — | — |
| 2021-04-22 | $66.55 | $77.19 | 1,105,000 | — | — |
| 2021-04-21 | $65.98 | $76.53 | 801,700 | — | — |
| 2021-04-20 | $66.05 | $76.61 | 2,384,000 | — | — |
| 2021-04-19 | $66.24 | $76.83 | 988,500 | — | — |
| 2021-04-16 | $66.38 | $76.99 | 1,397,700 | — | — |
| 2021-04-15 | $65.63 | $76.12 | 987,100 | — | — |
| 2021-04-14 | $65.68 | $76.18 | 1,019,900 | — | — |
| 2021-04-13 | $66.41 | $77.03 | 1,209,300 | — | — |
| 2021-04-12 | $66.88 | $77.57 | 941,000 | — | — |
| 2021-04-09 | $66.80 | $77.48 | 840,400 | — | — |
| 2021-04-08 | $66.39 | $77.00 | 1,066,000 | — | — |
| 2021-04-07 | $66.56 | $77.20 | 1,331,800 | — | — |
| 2021-04-06 | $65.86 | $76.39 | 711,100 | — | — |
| 2021-04-05 | $65.48 | $75.95 | 673,000 | — | — |
| 2021-04-01 | $65.55 | $76.03 | 1,109,500 | — | — |
| 2021-03-31 | $65.00 | $75.39 | 1,226,600 | — | — |
| 2021-03-30 | $65.61 | $76.10 | 1,186,700 | — | — |
| 2021-03-29 | $66.44 | $77.06 | 2,482,500 | — | — |
| 2021-03-26 | $67.92 | $78.78 | 1,417,300 | — | — |
| 2021-03-25 | $66.64 | $77.29 | 1,288,600 | — | — |
| 2021-03-24 | $65.50 | $75.97 | 1,472,900 | — | — |
| 2021-03-23 | $65.01 | $75.40 | 1,564,000 | — | — |
| 2021-03-22 | $64.17 | $74.43 | 3,048,700 | — | — |
| 2021-03-19 | $64.78 | $74.52 | 3,652,100 | — | — |
| 2021-03-18 | $63.82 | $73.42 | 712,300 | — | — |
| 2021-03-17 | $64.83 | $74.58 | 1,044,600 | — | — |
| 2021-03-16 | $63.94 | $73.56 | 1,203,900 | — | — |
| 2021-03-15 | $64.00 | $73.62 | 1,536,300 | — | — |
| 2021-03-12 | $63.49 | $73.04 | 1,515,400 | — | — |
| 2021-03-11 | $63.75 | $73.34 | 1,140,200 | — | — |
| 2021-03-10 | $64.12 | $73.76 | 1,447,300 | — | — |
| 2021-03-09 | $64.06 | $73.69 | 1,891,900 | — | — |
| 2021-03-08 | $65.00 | $74.77 | 3,675,100 | — | — |
| 2021-03-05 | $62.47 | $71.86 | 2,754,500 | — | — |
| 2021-03-04 | $62.59 | $72.00 | 3,405,800 | — | — |
| 2021-03-03 | $63.83 | $73.43 | 3,054,100 | — | — |
| 2021-03-02 | $62.52 | $71.92 | 3,349,300 | — | — |
| 2021-03-01 | $61.37 | $70.60 | 972,700 | — | — |
| 2021-02-26 | $59.92 | $68.93 | 1,841,400 | — | — |
| 2021-02-25 | $61.48 | $70.73 | 1,800,900 | — | — |
| 2021-02-24 | $62.02 | $71.35 | 1,089,400 | — | — |
| 2021-02-23 | $59.86 | $68.86 | 1,225,500 | — | — |
| 2021-02-22 | $60.78 | $69.92 | 1,253,500 | — | — |
| 2021-02-19 | $60.97 | $70.14 | 981,400 | — | — |
| 2021-02-18 | $60.55 | $69.66 | 1,307,700 | — | — |
| 2021-02-17 | $59.45 | $68.39 | 1,687,900 | — | — |
| 2021-02-16 | $59.30 | $68.22 | 1,647,000 | — | — |
| 2021-02-12 | $59.05 | $67.93 | 2,571,600 | — | — |
| 2021-02-11 | $59.14 | $68.03 | 5,108,700 | — | — |
| 2021-02-10 | $60.08 | $69.11 | 1,807,200 | — | — |
| 2021-02-09 | $60.09 | $69.13 | 1,854,300 | — | — |
| 2021-02-08 | $59.90 | $68.91 | 1,271,500 | — | — |
| 2021-02-05 | $59.61 | $68.57 | 1,078,000 | — | — |
| 2021-02-04 | $59.55 | $68.51 | 1,330,100 | — | — |
| 2021-02-03 | $60.16 | $69.21 | 1,088,500 | — | — |
| 2021-02-02 | $60.60 | $69.71 | 1,042,300 | — | — |
| 2021-02-01 | $59.06 | $67.94 | 1,435,100 | — | — |
| 2021-01-29 | $57.70 | $66.38 | 1,242,100 | — | — |
| 2021-01-28 | $58.56 | $67.37 | 1,775,200 | — | — |
| 2021-01-27 | $57.11 | $65.70 | 1,926,700 | — | — |
| 2021-01-26 | $59.70 | $68.68 | 1,262,300 | — | — |
| 2021-01-25 | $59.06 | $67.94 | 1,494,500 | — | — |
| 2021-01-22 | $60.08 | $69.11 | 937,000 | — | — |
| 2021-01-21 | $60.59 | $69.70 | 1,697,600 | — | — |
| 2021-01-20 | $61.27 | $70.48 | 1,536,900 | — | — |
| 2021-01-19 | $61.77 | $71.06 | 1,619,500 | — | — |
| 2021-01-15 | $62.91 | $72.37 | 1,333,500 | — | — |
| 2021-01-14 | $64.24 | $73.90 | 1,436,200 | — | — |
| 2021-01-13 | $63.18 | $72.68 | 1,445,000 | — | — |
| 2021-01-12 | $62.65 | $72.07 | 1,283,500 | — | — |
| 2021-01-11 | $63.26 | $72.77 | 1,219,000 | — | — |
| 2021-01-08 | $64.14 | $73.79 | 1,566,500 | — | — |
| 2021-01-07 | $63.49 | $73.04 | 2,560,300 | — | — |
| 2021-01-06 | $60.38 | $69.46 | 3,216,600 | — | — |
| 2021-01-05 | $58.91 | $67.77 | 3,129,900 | — | — |
| 2021-01-04 | $59.39 | $68.32 | 2,473,200 | — | — |