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
- 2019-06-07 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 | $56.04 | $56.04 | 487,900 | — | — |
| 2021-12-30 | $56.74 | $56.74 | 600,200 | — | — |
| 2021-12-29 | $55.33 | $55.33 | 567,300 | — | — |
| 2021-12-28 | $55.34 | $55.34 | 539,600 | — | — |
| 2021-12-27 | $56.81 | $56.81 | 626,600 | — | — |
| 2021-12-23 | $56.39 | $56.39 | 627,900 | — | — |
| 2021-12-22 | $55.24 | $55.24 | 549,200 | — | — |
| 2021-12-21 | $55.74 | $55.74 | 919,800 | — | — |
| 2021-12-20 | $53.24 | $53.24 | 1,559,800 | — | — |
| 2021-12-17 | $57.21 | $57.21 | 2,801,700 | — | — |
| 2021-12-16 | $54.50 | $54.50 | 1,812,800 | — | — |
| 2021-12-15 | $58.37 | $58.37 | 1,921,600 | — | — |
| 2021-12-14 | $58.13 | $58.13 | 1,170,200 | — | — |
| 2021-12-13 | $59.96 | $59.96 | 1,183,200 | — | — |
| 2021-12-10 | $64.00 | $64.00 | 808,300 | — | — |
| 2021-12-09 | $66.41 | $66.41 | 1,078,100 | — | — |
| 2021-12-08 | $67.45 | $67.45 | 670,800 | — | — |
| 2021-12-07 | $69.92 | $69.92 | 549,600 | — | — |
| 2021-12-06 | $66.36 | $66.36 | 1,031,800 | — | — |
| 2021-12-03 | $66.22 | $66.22 | 1,202,700 | — | — |
| 2021-12-02 | $69.56 | $69.56 | 1,007,900 | — | — |
| 2021-12-01 | $70.12 | $70.12 | 1,227,200 | — | — |
| 2021-11-30 | $76.17 | $76.17 | 858,000 | — | — |
| 2021-11-29 | $80.99 | $80.99 | 521,500 | — | — |
| 2021-11-26 | $79.18 | $79.18 | 523,400 | — | — |
| 2021-11-24 | $82.74 | $82.74 | 511,700 | — | — |
| 2021-11-23 | $80.88 | $80.88 | 777,200 | — | — |
| 2021-11-22 | $83.21 | $83.21 | 1,073,100 | — | — |
| 2021-11-19 | $86.01 | $86.01 | 659,000 | — | — |
| 2021-11-18 | $87.79 | $87.79 | 497,200 | — | — |
| 2021-11-17 | $85.41 | $85.41 | 548,400 | — | — |
| 2021-11-16 | $87.23 | $87.23 | 584,700 | — | — |
| 2021-11-15 | $83.48 | $83.48 | 427,100 | — | — |
| 2021-11-12 | $84.98 | $84.98 | 605,200 | — | — |
| 2021-11-11 | $84.56 | $84.56 | 492,600 | — | — |
| 2021-11-10 | $80.10 | $80.10 | 974,200 | — | — |
| 2021-11-09 | $84.01 | $84.01 | 614,300 | — | — |
| 2021-11-08 | $81.85 | $81.85 | 659,600 | — | — |
| 2021-11-05 | $81.51 | $81.51 | 1,468,500 | — | — |
| 2021-11-04 | $77.29 | $77.29 | 1,868,200 | — | — |
| 2021-11-03 | $76.00 | $76.00 | 1,485,500 | — | — |
| 2021-11-02 | $72.76 | $72.76 | 898,000 | — | — |
| 2021-11-01 | $73.58 | $73.58 | 1,135,200 | — | — |
| 2021-10-29 | $75.04 | $75.04 | 997,700 | — | — |
| 2021-10-28 | $74.61 | $74.61 | 809,900 | — | — |
| 2021-10-27 | $69.57 | $69.57 | 622,800 | — | — |
| 2021-10-26 | $72.35 | $72.35 | 720,400 | — | — |
| 2021-10-25 | $73.43 | $73.43 | 488,800 | — | — |
| 2021-10-22 | $70.18 | $70.18 | 807,700 | — | — |
| 2021-10-21 | $74.22 | $74.22 | 774,200 | — | — |
| 2021-10-20 | $71.78 | $71.78 | 567,000 | — | — |
| 2021-10-19 | $74.05 | $74.05 | 677,100 | — | — |
| 2021-10-18 | $72.58 | $72.58 | 698,300 | — | — |
| 2021-10-15 | $67.99 | $67.99 | 465,600 | — | — |
| 2021-10-14 | $68.43 | $68.43 | 492,000 | — | — |
| 2021-10-13 | $65.73 | $65.73 | 616,700 | — | — |
| 2021-10-12 | $65.12 | $65.12 | 899,800 | — | — |
| 2021-10-11 | $67.74 | $67.74 | 540,800 | — | — |
| 2021-10-08 | $68.95 | $68.95 | 661,100 | — | — |
| 2021-10-07 | $70.18 | $70.18 | 767,400 | — | — |
| 2021-10-06 | $67.42 | $67.42 | 776,200 | — | — |
| 2021-10-05 | $65.83 | $65.83 | 993,000 | — | — |
| 2021-10-04 | $62.35 | $62.35 | 645,600 | — | — |
| 2021-10-01 | $63.45 | $63.45 | 865,700 | — | — |
| 2021-09-30 | $61.77 | $61.77 | 889,500 | — | — |
| 2021-09-29 | $64.70 | $64.70 | 520,700 | — | — |
| 2021-09-28 | $65.33 | $65.33 | 589,700 | — | — |
| 2021-09-27 | $68.97 | $68.97 | 558,900 | — | — |
| 2021-09-24 | $68.84 | $68.84 | 528,800 | — | — |
| 2021-09-23 | $67.30 | $67.30 | 1,050,400 | — | — |
| 2021-09-22 | $69.11 | $69.11 | 751,900 | — | — |
| 2021-09-21 | $68.47 | $68.47 | 668,300 | — | — |
| 2021-09-20 | $64.25 | $64.25 | 775,800 | — | — |
| 2021-09-17 | $67.99 | $67.99 | 801,900 | — | — |
| 2021-09-16 | $67.67 | $67.67 | 512,400 | — | — |
| 2021-09-15 | $65.91 | $65.91 | 579,100 | — | — |
| 2021-09-14 | $63.94 | $63.94 | 924,700 | — | — |
| 2021-09-13 | $65.21 | $65.21 | 844,100 | — | — |
| 2021-09-10 | $62.54 | $62.54 | 373,500 | — | — |
| 2021-09-09 | $63.15 | $63.15 | 500,900 | — | — |
| 2021-09-08 | $61.14 | $61.14 | 617,000 | — | — |
| 2021-09-07 | $63.89 | $63.89 | 975,600 | — | — |
| 2021-09-03 | $60.40 | $60.40 | 364,600 | — | — |
| 2021-09-02 | $61.25 | $61.25 | 708,000 | — | — |
| 2021-09-01 | $61.96 | $61.96 | 3,875,800 | — | — |
| 2021-08-31 | $57.46 | $57.46 | 513,800 | — | — |
| 2021-08-30 | $57.03 | $57.03 | 600,800 | — | — |
| 2021-08-27 | $56.75 | $56.75 | 711,200 | — | — |
| 2021-08-26 | $56.60 | $56.60 | 873,600 | — | — |
| 2021-08-25 | $59.57 | $59.57 | 949,700 | — | — |
| 2021-08-24 | $62.69 | $62.69 | 592,000 | — | — |
| 2021-08-23 | $59.88 | $59.88 | 771,200 | — | — |
| 2021-08-20 | $57.68 | $57.68 | 487,300 | — | — |
| 2021-08-19 | $56.94 | $56.94 | 654,000 | — | — |
| 2021-08-18 | $56.20 | $56.20 | 813,700 | — | — |
| 2021-08-17 | $56.77 | $56.77 | 1,237,900 | — | — |
| 2021-08-16 | $59.53 | $59.53 | 908,900 | — | — |
| 2021-08-13 | $60.09 | $60.09 | 975,200 | — | — |
| 2021-08-12 | $65.61 | $65.61 | 429,100 | — | — |
| 2021-08-11 | $66.06 | $66.06 | 597,000 | — | — |
| 2021-08-10 | $66.27 | $66.27 | 632,900 | — | — |
| 2021-08-09 | $65.29 | $65.29 | 898,400 | — | — |
| 2021-08-06 | $65.26 | $65.26 | 1,725,800 | — | — |
| 2021-08-05 | $60.68 | $60.68 | 4,283,300 | — | — |
| 2021-08-04 | $71.34 | $71.34 | 1,022,800 | — | — |
| 2021-08-03 | $73.44 | $73.44 | 729,600 | — | — |
| 2021-08-02 | $71.01 | $71.01 | 858,500 | — | — |
| 2021-07-30 | $69.61 | $69.61 | 834,400 | — | — |
| 2021-07-29 | $69.59 | $69.59 | 529,600 | — | — |
| 2021-07-28 | $69.85 | $69.85 | 610,200 | — | — |
| 2021-07-27 | $69.85 | $69.85 | 624,500 | — | — |
| 2021-07-26 | $69.14 | $69.14 | 696,900 | — | — |
| 2021-07-23 | $69.12 | $69.12 | 367,300 | — | — |
| 2021-07-22 | $68.88 | $68.88 | 501,900 | — | — |
| 2021-07-21 | $68.25 | $68.25 | 625,800 | — | — |
| 2021-07-20 | $66.50 | $66.50 | 695,800 | — | — |
| 2021-07-19 | $64.39 | $64.39 | 1,476,400 | — | — |
| 2021-07-16 | $66.03 | $66.03 | 891,100 | — | — |
| 2021-07-15 | $64.53 | $64.53 | 1,148,800 | — | — |
| 2021-07-14 | $66.75 | $66.75 | 613,000 | — | — |
| 2021-07-13 | $70.97 | $70.97 | 569,500 | — | — |
| 2021-07-12 | $71.84 | $71.84 | 619,800 | — | — |
| 2021-07-09 | $70.91 | $70.91 | 942,800 | — | — |
| 2021-07-08 | $65.42 | $65.42 | 1,227,600 | — | — |
| 2021-07-07 | $65.87 | $65.87 | 1,087,000 | — | — |
| 2021-07-06 | $69.90 | $69.90 | 1,216,500 | — | — |
| 2021-07-02 | $72.40 | $72.40 | 662,900 | — | — |
| 2021-07-01 | $70.99 | $70.99 | 722,300 | — | — |
| 2021-06-30 | $68.90 | $68.90 | 1,475,900 | — | — |
| 2021-06-29 | $70.09 | $70.09 | 1,174,400 | — | — |
| 2021-06-28 | $70.24 | $70.24 | 1,127,200 | — | — |
| 2021-06-25 | $69.90 | $69.90 | 5,898,200 | — | — |
| 2021-06-24 | $69.49 | $69.49 | 975,600 | — | — |
| 2021-06-23 | $67.69 | $67.69 | 1,180,100 | — | — |
| 2021-06-22 | $65.05 | $65.05 | 1,264,000 | — | — |
| 2021-06-21 | $62.65 | $62.65 | 1,127,400 | — | — |
| 2021-06-18 | $61.21 | $61.21 | 1,466,500 | — | — |
| 2021-06-17 | $62.15 | $62.15 | 4,183,900 | — | — |
| 2021-06-16 | $56.99 | $56.99 | 857,400 | — | — |
| 2021-06-15 | $54.95 | $54.95 | 540,100 | — | — |
| 2021-06-14 | $57.22 | $57.22 | 640,300 | — | — |
| 2021-06-11 | $57.40 | $57.40 | 786,800 | — | — |
| 2021-06-10 | $55.24 | $55.24 | 747,000 | — | — |
| 2021-06-09 | $54.97 | $54.97 | 1,249,700 | — | — |
| 2021-06-08 | $55.42 | $55.42 | 755,000 | — | — |
| 2021-06-07 | $54.45 | $54.45 | 1,334,500 | — | — |
| 2021-06-04 | $56.51 | $56.51 | 539,600 | — | — |
| 2021-06-03 | $58.46 | $58.46 | 1,212,100 | — | — |
| 2021-06-02 | $59.11 | $59.11 | 1,060,000 | — | — |
| 2021-06-01 | $58.74 | $58.74 | 887,600 | — | — |
| 2021-05-28 | $55.44 | $55.44 | 802,300 | — | — |
| 2021-05-27 | $56.06 | $56.06 | 954,400 | — | — |
| 2021-05-26 | $53.90 | $53.90 | 1,671,100 | — | — |
| 2021-05-25 | $50.81 | $50.81 | 1,091,200 | — | — |
| 2021-05-24 | $49.27 | $49.27 | 512,800 | — | — |
| 2021-05-21 | $48.19 | $48.19 | 635,500 | — | — |
| 2021-05-20 | $47.98 | $47.98 | 564,900 | — | — |
| 2021-05-19 | $46.94 | $46.94 | 1,126,800 | — | — |
| 2021-05-18 | $47.49 | $47.49 | 978,100 | — | — |
| 2021-05-17 | $47.30 | $47.30 | 1,221,200 | — | — |
| 2021-05-14 | $47.22 | $47.22 | 1,373,600 | — | — |
| 2021-05-13 | $43.77 | $43.77 | 2,085,200 | — | — |
| 2021-05-12 | $41.97 | $41.97 | 4,631,200 | — | — |
| 2021-05-11 | $50.16 | $50.16 | 2,238,900 | — | — |
| 2021-05-10 | $48.16 | $48.16 | 6,417,100 | — | — |
| 2021-05-07 | $58.15 | $58.15 | 3,807,700 | — | — |
| 2021-05-06 | $51.75 | $51.75 | 1,656,900 | — | — |
| 2021-05-05 | $52.96 | $52.96 | 1,838,100 | — | — |
| 2021-05-04 | $51.27 | $51.27 | 1,183,800 | — | — |
| 2021-05-03 | $50.80 | $50.80 | 1,585,900 | — | — |
| 2021-04-30 | $48.49 | $48.49 | 666,600 | — | — |
| 2021-04-29 | $49.22 | $49.22 | 592,300 | — | — |
| 2021-04-28 | $49.93 | $49.93 | 843,400 | — | — |
| 2021-04-27 | $50.49 | $50.49 | 752,900 | — | — |
| 2021-04-26 | $49.38 | $49.38 | 516,900 | — | — |
| 2021-04-23 | $50.70 | $50.70 | 565,600 | — | — |
| 2021-04-22 | $49.05 | $49.05 | 533,200 | — | — |
| 2021-04-21 | $48.13 | $48.13 | 555,300 | — | — |
| 2021-04-20 | $46.68 | $46.68 | 1,190,800 | — | — |
| 2021-04-19 | $50.22 | $50.22 | 458,000 | — | — |
| 2021-04-16 | $51.65 | $51.65 | 237,900 | — | — |
| 2021-04-15 | $51.11 | $51.11 | 535,600 | — | — |
| 2021-04-14 | $51.90 | $51.90 | 521,400 | — | — |
| 2021-04-13 | $51.10 | $51.10 | 505,200 | — | — |
| 2021-04-12 | $52.00 | $52.00 | 390,600 | — | — |
| 2021-04-09 | $51.88 | $51.88 | 648,100 | — | — |
| 2021-04-08 | $51.02 | $51.02 | 1,043,200 | — | — |
| 2021-04-07 | $48.44 | $48.44 | 680,400 | — | — |
| 2021-04-06 | $47.31 | $47.31 | 906,200 | — | — |
| 2021-04-05 | $43.78 | $43.78 | 740,900 | — | — |
| 2021-04-01 | $45.32 | $45.32 | 743,600 | — | — |
| 2021-03-31 | $44.93 | $44.93 | 1,118,500 | — | — |
| 2021-03-30 | $42.72 | $42.72 | 765,200 | — | — |
| 2021-03-29 | $41.63 | $41.63 | 1,242,200 | — | — |
| 2021-03-26 | $44.66 | $44.66 | 934,600 | — | — |
| 2021-03-25 | $44.85 | $44.85 | 915,200 | — | — |
| 2021-03-24 | $45.00 | $45.00 | 1,378,400 | — | — |
| 2021-03-23 | $49.96 | $49.96 | 1,119,800 | — | — |
| 2021-03-22 | $50.64 | $50.64 | 1,014,000 | — | — |
| 2021-03-19 | $52.28 | $52.28 | 1,676,300 | — | — |
| 2021-03-18 | $51.73 | $51.73 | 1,415,000 | — | — |
| 2021-03-17 | $52.58 | $52.58 | 1,053,700 | — | — |
| 2021-03-16 | $52.81 | $52.81 | 1,570,400 | — | — |
| 2021-03-15 | $54.27 | $54.27 | 2,553,900 | — | — |
| 2021-03-12 | $47.71 | $47.71 | 910,800 | — | — |
| 2021-03-11 | $46.37 | $46.37 | 813,000 | — | — |
| 2021-03-10 | $45.33 | $45.33 | 1,057,100 | — | — |
| 2021-03-09 | $47.07 | $47.07 | 721,700 | — | — |
| 2021-03-08 | $46.86 | $46.86 | 880,300 | — | — |
| 2021-03-05 | $44.67 | $44.67 | 1,758,300 | — | — |
| 2021-03-04 | $42.54 | $42.54 | 1,689,200 | — | — |
| 2021-03-03 | $44.54 | $44.54 | 1,257,100 | — | — |
| 2021-03-02 | $46.16 | $46.16 | 647,600 | — | — |
| 2021-03-01 | $46.66 | $46.66 | 1,210,400 | — | — |
| 2021-02-26 | $46.10 | $46.10 | 3,075,600 | — | — |
| 2021-02-25 | $40.19 | $40.19 | 7,135,300 | — | — |
| 2021-02-24 | $36.70 | $36.70 | 1,096,400 | — | — |
| 2021-02-23 | $37.10 | $37.10 | 1,419,600 | — | — |
| 2021-02-22 | $37.49 | $37.49 | 873,100 | — | — |
| 2021-02-19 | $37.34 | $37.34 | 704,200 | — | — |
| 2021-02-18 | $36.23 | $36.23 | 508,400 | — | — |
| 2021-02-17 | $37.47 | $37.47 | 1,018,600 | — | — |
| 2021-02-16 | $37.65 | $37.65 | 535,000 | — | — |
| 2021-02-12 | $38.74 | $38.74 | 591,000 | — | — |
| 2021-02-11 | $38.61 | $38.61 | 467,900 | — | — |
| 2021-02-10 | $38.47 | $38.47 | 571,500 | — | — |
| 2021-02-09 | $38.89 | $38.89 | 552,800 | — | — |
| 2021-02-08 | $38.16 | $38.16 | 522,100 | — | — |
| 2021-02-05 | $38.31 | $38.31 | 534,500 | — | — |
| 2021-02-04 | $39.34 | $39.34 | 875,900 | — | — |
| 2021-02-03 | $38.48 | $38.48 | 939,000 | — | — |
| 2021-02-02 | $36.82 | $36.82 | 801,200 | — | — |
| 2021-02-01 | $36.12 | $36.12 | 966,000 | — | — |
| 2021-01-29 | $37.16 | $37.16 | 1,607,200 | — | — |
| 2021-01-28 | $37.60 | $37.60 | 1,345,000 | — | — |
| 2021-01-27 | $37.53 | $37.53 | 891,300 | — | — |
| 2021-01-26 | $37.84 | $37.84 | 1,657,300 | — | — |
| 2021-01-25 | $37.92 | $37.92 | 1,473,900 | — | — |
| 2021-01-22 | $36.21 | $36.21 | 709,600 | — | — |
| 2021-01-21 | $35.10 | $35.10 | 643,200 | — | — |
| 2021-01-20 | $34.20 | $34.20 | 769,100 | — | — |
| 2021-01-19 | $34.84 | $34.84 | 769,100 | — | — |
| 2021-01-15 | $35.21 | $35.21 | 697,600 | — | — |
| 2021-01-14 | $35.73 | $35.73 | 833,200 | — | — |
| 2021-01-13 | $34.77 | $34.77 | 509,000 | — | — |
| 2021-01-12 | $35.37 | $35.37 | 869,700 | — | — |
| 2021-01-11 | $33.87 | $33.87 | 815,300 | — | — |
| 2021-01-08 | $33.95 | $33.95 | 598,700 | — | — |
| 2021-01-07 | $33.82 | $33.82 | 1,360,300 | — | — |
| 2021-01-06 | $34.56 | $34.56 | 2,827,500 | — | — |
| 2021-01-05 | $32.32 | $32.32 | 731,700 | — | — |
| 2021-01-04 | $31.97 | $31.97 | 1,160,500 | — | — |