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
- 2021-06-30 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 | $50.49 | $50.49 | 2,399,900 | — | — |
| 2021-12-30 | $52.31 | $52.31 | 1,753,600 | — | — |
| 2021-12-29 | $50.63 | $50.63 | 2,061,300 | — | — |
| 2021-12-28 | $52.22 | $52.22 | 1,493,600 | — | — |
| 2021-12-27 | $53.20 | $53.20 | 1,991,300 | — | — |
| 2021-12-23 | $51.60 | $51.60 | 2,544,000 | — | — |
| 2021-12-22 | $51.69 | $51.69 | 3,632,800 | — | — |
| 2021-12-21 | $50.30 | $50.30 | 3,430,300 | — | — |
| 2021-12-20 | $49.15 | $49.15 | 3,433,400 | — | — |
| 2021-12-17 | $47.97 | $47.97 | 6,576,800 | — | — |
| 2021-12-16 | $47.37 | $47.37 | 5,246,600 | — | — |
| 2021-12-15 | $50.09 | $50.09 | 5,823,400 | — | — |
| 2021-12-14 | $46.47 | $46.47 | 5,718,300 | — | — |
| 2021-12-13 | $47.16 | $47.16 | 8,528,400 | — | — |
| 2021-12-10 | $50.30 | $50.30 | 8,192,200 | — | — |
| 2021-12-09 | $48.11 | $48.11 | 13,924,400 | — | — |
| 2021-12-08 | $48.60 | $48.60 | 12,237,300 | — | — |
| 2021-12-07 | $51.04 | $51.04 | 7,505,000 | — | — |
| 2021-12-06 | $45.01 | $45.01 | 3,111,200 | — | — |
| 2021-12-03 | $46.23 | $46.23 | 3,756,700 | — | — |
| 2021-12-02 | $50.04 | $50.04 | 5,120,700 | — | — |
| 2021-12-01 | $48.57 | $48.57 | 3,032,500 | — | — |
| 2021-11-30 | $53.97 | $53.97 | 3,574,800 | — | — |
| 2021-11-29 | $58.07 | $58.07 | 2,324,800 | — | — |
| 2021-11-26 | $57.63 | $57.63 | 1,309,400 | — | — |
| 2021-11-24 | $58.44 | $58.44 | 3,608,100 | — | — |
| 2021-11-23 | $58.26 | $58.26 | 3,863,900 | — | — |
| 2021-11-22 | $64.03 | $64.03 | 2,783,500 | — | — |
| 2021-11-19 | $70.30 | $70.30 | 1,299,400 | — | — |
| 2021-11-18 | $72.13 | $72.13 | 1,062,100 | — | — |
| 2021-11-17 | $73.71 | $73.71 | 884,800 | — | — |
| 2021-11-16 | $74.69 | $74.69 | 1,301,800 | — | — |
| 2021-11-15 | $71.55 | $71.55 | 1,775,300 | — | — |
| 2021-11-12 | $76.30 | $76.30 | 1,927,600 | — | — |
| 2021-11-11 | $73.15 | $73.15 | 1,069,000 | — | — |
| 2021-11-10 | $70.72 | $70.72 | 2,741,600 | — | — |
| 2021-11-09 | $74.87 | $74.87 | 3,345,700 | — | — |
| 2021-11-08 | $69.89 | $69.89 | 1,662,600 | — | — |
| 2021-11-05 | $66.91 | $66.91 | 2,038,300 | — | — |
| 2021-11-04 | $69.27 | $69.27 | 1,671,600 | — | — |
| 2021-11-03 | $65.83 | $65.83 | 782,300 | — | — |
| 2021-11-02 | $64.23 | $64.23 | 1,627,400 | — | — |
| 2021-11-01 | $66.97 | $66.97 | 1,169,000 | — | — |
| 2021-10-29 | $66.40 | $66.40 | 1,010,600 | — | — |
| 2021-10-28 | $64.01 | $64.01 | 1,077,400 | — | — |
| 2021-10-27 | $63.79 | $63.79 | 1,096,200 | — | — |
| 2021-10-26 | $66.00 | $66.00 | 1,263,800 | — | — |
| 2021-10-25 | $65.26 | $65.26 | 942,500 | — | — |
| 2021-10-22 | $63.79 | $63.79 | 982,100 | — | — |
| 2021-10-21 | $65.76 | $65.76 | 1,483,900 | — | — |
| 2021-10-20 | $62.56 | $62.56 | 839,100 | — | — |
| 2021-10-19 | $62.49 | $62.49 | 1,472,300 | — | — |
| 2021-10-18 | $62.64 | $62.64 | 1,328,400 | — | — |
| 2021-10-15 | $59.58 | $59.58 | 936,800 | — | — |
| 2021-10-14 | $60.00 | $60.00 | 1,808,600 | — | — |
| 2021-10-13 | $59.06 | $59.06 | 1,873,100 | — | — |
| 2021-10-12 | $54.94 | $54.94 | 1,784,200 | — | — |
| 2021-10-11 | $52.39 | $52.39 | 1,199,600 | — | — |
| 2021-10-08 | $54.65 | $54.65 | 1,310,100 | — | — |
| 2021-10-07 | $56.76 | $56.76 | 2,475,800 | — | — |
| 2021-10-06 | $53.49 | $53.49 | 2,454,300 | — | — |
| 2021-10-05 | $51.35 | $51.35 | 1,721,500 | — | — |
| 2021-10-04 | $51.37 | $51.37 | 2,839,900 | — | — |
| 2021-10-01 | $55.24 | $55.24 | 2,991,500 | — | — |
| 2021-09-30 | $53.57 | $53.57 | 3,183,500 | — | — |
| 2021-09-29 | $54.38 | $54.38 | 5,155,900 | — | — |
| 2021-09-28 | $55.65 | $55.65 | 11,096,600 | — | — |
| 2021-09-27 | $57.10 | $57.10 | 3,273,900 | — | — |
| 2021-09-24 | $61.06 | $61.06 | 1,886,000 | — | — |
| 2021-09-23 | $60.87 | $60.87 | 3,075,000 | — | — |
| 2021-09-22 | $64.36 | $64.36 | 1,983,500 | — | — |
| 2021-09-21 | $64.16 | $64.16 | 3,106,900 | — | — |
| 2021-09-20 | $63.88 | $63.88 | 3,454,600 | — | — |
| 2021-09-17 | $69.25 | $69.25 | 7,317,900 | — | — |
| 2021-09-16 | $72.75 | $72.75 | 3,405,600 | — | — |
| 2021-09-15 | $67.51 | $67.51 | 2,537,600 | — | — |
| 2021-09-14 | $62.10 | $62.10 | 1,969,700 | — | — |
| 2021-09-13 | $61.00 | $61.00 | 3,800,100 | — | — |
| 2021-09-10 | $63.75 | $63.75 | 3,897,800 | — | — |
| 2021-09-09 | $66.04 | $66.04 | 5,642,500 | — | — |
| 2021-09-08 | $68.24 | $68.24 | 4,258,500 | — | — |
| 2021-09-07 | $71.01 | $71.01 | 2,958,200 | — | — |
| 2021-09-03 | $69.04 | $69.04 | 1,372,600 | — | — |
| 2021-09-02 | $64.78 | $64.78 | 1,420,500 | — | — |
| 2021-09-01 | $67.26 | $67.26 | 1,806,200 | — | — |
| 2021-08-31 | $63.93 | $63.93 | 1,420,300 | — | — |
| 2021-08-30 | $65.19 | $65.19 | 1,432,900 | — | — |
| 2021-08-27 | $64.90 | $64.90 | 1,705,900 | — | — |
| 2021-08-26 | $61.01 | $61.01 | 2,035,000 | — | — |
| 2021-08-25 | $59.39 | $59.39 | 1,341,000 | — | — |
| 2021-08-24 | $56.70 | $56.70 | 2,206,100 | — | — |
| 2021-08-23 | $53.13 | $53.13 | 2,008,800 | — | — |
| 2021-08-20 | $51.29 | $51.29 | 706,900 | — | — |
| 2021-08-19 | $50.36 | $50.36 | 925,300 | — | — |
| 2021-08-18 | $48.70 | $48.70 | 608,800 | — | — |
| 2021-08-17 | $47.02 | $47.02 | 1,319,000 | — | — |
| 2021-08-16 | $49.35 | $49.35 | 887,200 | — | — |
| 2021-08-13 | $50.36 | $50.36 | 580,500 | — | — |
| 2021-08-12 | $49.68 | $49.68 | 929,800 | — | — |
| 2021-08-11 | $46.64 | $46.64 | 1,371,700 | — | — |
| 2021-08-10 | $49.31 | $49.31 | 1,040,600 | — | — |
| 2021-08-09 | $50.61 | $50.61 | 730,600 | — | — |
| 2021-08-06 | $50.89 | $50.89 | 921,900 | — | — |
| 2021-08-05 | $52.50 | $52.50 | 1,421,000 | — | — |
| 2021-08-04 | $50.06 | $50.06 | 1,232,300 | — | — |
| 2021-08-03 | $51.87 | $51.87 | 1,271,300 | — | — |
| 2021-08-02 | $51.97 | $51.97 | 1,174,800 | — | — |
| 2021-07-30 | $49.31 | $49.31 | 2,361,100 | — | — |
| 2021-07-29 | $50.56 | $50.56 | 1,066,900 | — | — |
| 2021-07-28 | $49.81 | $49.81 | 1,288,300 | — | — |
| 2021-07-27 | $47.60 | $47.60 | 1,003,700 | — | — |
| 2021-07-26 | $49.50 | $49.50 | 1,793,300 | — | — |
| 2021-07-23 | $46.56 | $46.56 | 753,000 | — | — |
| 2021-07-22 | $47.77 | $47.77 | 1,011,600 | — | — |
| 2021-07-21 | $47.10 | $47.10 | 931,600 | — | — |
| 2021-07-20 | $47.45 | $47.45 | 988,400 | — | — |
| 2021-07-19 | $47.00 | $47.00 | 1,757,400 | — | — |
| 2021-07-16 | $44.15 | $44.15 | 1,608,500 | — | — |
| 2021-07-15 | $43.40 | $43.40 | 1,686,000 | — | — |
| 2021-07-14 | $46.00 | $46.00 | 2,561,600 | — | — |
| 2021-07-13 | $49.01 | $49.01 | 1,468,000 | — | — |
| 2021-07-12 | $50.58 | $50.58 | 1,445,000 | — | — |
| 2021-07-09 | $49.24 | $49.24 | 1,495,700 | — | — |
| 2021-07-08 | $50.00 | $50.00 | 3,722,200 | — | — |
| 2021-07-07 | $51.49 | $51.49 | 7,092,800 | — | — |
| 2021-07-06 | $49.50 | $49.50 | 7,135,800 | — | — |
| 2021-07-02 | $44.59 | $44.59 | 4,635,000 | — | — |
| 2021-07-01 | $40.04 | $40.04 | 6,293,400 | — | — |
| 2021-06-30 | $42.50 | $42.50 | 20,587,300 | — | — |