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
- 2017-03-02 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 | $47.03 | $47.03 | 8,310,700 | — | — |
| 2021-12-30 | $48.03 | $48.03 | 10,170,200 | — | — |
| 2021-12-29 | $47.06 | $47.06 | 7,693,700 | — | — |
| 2021-12-28 | $47.71 | $47.71 | 8,984,500 | — | — |
| 2021-12-27 | $48.64 | $48.64 | 8,163,900 | — | — |
| 2021-12-23 | $48.68 | $48.68 | 18,546,400 | — | — |
| 2021-12-22 | $46.77 | $46.77 | 12,055,000 | — | — |
| 2021-12-21 | $46.10 | $46.10 | 15,203,200 | — | — |
| 2021-12-20 | $44.42 | $44.42 | 12,921,600 | — | — |
| 2021-12-17 | $45.29 | $45.29 | 23,105,400 | — | — |
| 2021-12-16 | $44.70 | $44.70 | 21,512,200 | — | — |
| 2021-12-15 | $46.41 | $46.41 | 23,804,800 | — | — |
| 2021-12-14 | $46.85 | $46.85 | 16,496,600 | — | — |
| 2021-12-13 | $48.14 | $48.14 | 21,235,100 | — | — |
| 2021-12-10 | $50.82 | $50.82 | 13,416,900 | — | — |
| 2021-12-09 | $52.36 | $52.36 | 19,408,100 | — | — |
| 2021-12-08 | $53.42 | $53.42 | 26,768,000 | — | — |
| 2021-12-07 | $50.40 | $50.40 | 20,782,600 | — | — |
| 2021-12-06 | $47.92 | $47.92 | 15,738,500 | — | — |
| 2021-12-03 | $46.79 | $46.79 | 19,611,000 | — | — |
| 2021-12-02 | $47.91 | $47.91 | 14,418,100 | — | — |
| 2021-12-01 | $47.26 | $47.26 | 28,507,500 | — | — |
| 2021-11-30 | $47.61 | $47.61 | 25,773,000 | — | — |
| 2021-11-29 | $48.85 | $48.85 | 16,171,000 | — | — |
| 2021-11-26 | $49.76 | $49.76 | 10,487,300 | — | — |
| 2021-11-24 | $49.66 | $49.66 | 14,813,900 | — | — |
| 2021-11-23 | $50.67 | $50.67 | 21,262,500 | — | — |
| 2021-11-22 | $49.26 | $49.26 | 34,273,700 | — | — |
| 2021-11-19 | $51.32 | $51.32 | 18,095,000 | — | — |
| 2021-11-18 | $53.47 | $53.47 | 13,069,900 | — | — |
| 2021-11-17 | $54.56 | $54.56 | 15,005,300 | — | — |
| 2021-11-16 | $55.11 | $55.11 | 20,754,600 | — | — |
| 2021-11-15 | $55.53 | $55.53 | 22,192,000 | — | — |
| 2021-11-12 | $53.70 | $53.70 | 12,972,500 | — | — |
| 2021-11-11 | $53.29 | $53.29 | 13,322,000 | — | — |
| 2021-11-10 | $52.88 | $52.88 | 14,812,400 | — | — |
| 2021-11-09 | $54.82 | $54.82 | 12,489,000 | — | — |
| 2021-11-08 | $54.90 | $54.90 | 20,154,600 | — | — |
| 2021-11-05 | $53.17 | $53.17 | 17,458,700 | — | — |
| 2021-11-04 | $52.26 | $52.26 | 16,371,700 | — | — |
| 2021-11-03 | $52.94 | $52.94 | 16,319,300 | — | — |
| 2021-11-02 | $52.20 | $52.20 | 24,120,400 | — | — |
| 2021-11-01 | $53.98 | $53.98 | 22,666,700 | — | — |
| 2021-10-29 | $52.58 | $52.58 | 32,465,500 | — | — |
| 2021-10-28 | $54.39 | $54.39 | 34,748,800 | — | — |
| 2021-10-27 | $52.02 | $52.02 | 52,581,300 | — | — |
| 2021-10-26 | $55.39 | $55.39 | 52,905,700 | — | — |
| 2021-10-25 | $54.50 | $54.50 | 62,506,800 | — | — |
| 2021-10-22 | $55.14 | $55.14 | 153,827,500 | — | — |
| 2021-10-21 | $75.11 | $75.11 | 44,450,900 | — | — |
| 2021-10-20 | $75.65 | $75.65 | 15,739,300 | — | — |
| 2021-10-19 | $76.43 | $76.43 | 18,720,700 | — | — |
| 2021-10-18 | $75.80 | $75.80 | 33,053,900 | — | — |
| 2021-10-15 | $77.34 | $77.34 | 20,414,400 | — | — |
| 2021-10-14 | $76.64 | $76.64 | 12,948,800 | — | — |
| 2021-10-13 | $74.95 | $74.95 | 9,998,900 | — | — |
| 2021-10-12 | $75.26 | $75.26 | 13,691,100 | — | — |
| 2021-10-11 | $73.53 | $73.53 | 8,990,800 | — | — |
| 2021-10-08 | $75.00 | $75.00 | 8,909,200 | — | — |
| 2021-10-07 | $76.28 | $76.28 | 15,547,400 | — | — |
| 2021-10-06 | $73.13 | $73.13 | 10,927,300 | — | — |
| 2021-10-05 | $73.41 | $73.41 | 11,896,500 | — | — |
| 2021-10-04 | $71.23 | $71.23 | 18,142,600 | — | — |
| 2021-10-01 | $75.25 | $75.25 | 11,689,700 | — | — |
| 2021-09-30 | $73.87 | $73.87 | 17,166,400 | — | — |
| 2021-09-29 | $71.76 | $71.76 | 18,633,700 | — | — |
| 2021-09-28 | $74.42 | $74.42 | 23,531,900 | — | — |
| 2021-09-27 | $80.08 | $80.08 | 18,493,300 | — | — |
| 2021-09-24 | $83.11 | $83.11 | 29,039,000 | — | — |
| 2021-09-23 | $79.37 | $79.37 | 20,944,600 | — | — |
| 2021-09-22 | $78.60 | $78.60 | 26,999,200 | — | — |
| 2021-09-21 | $76.09 | $76.09 | 18,129,600 | — | — |
| 2021-09-20 | $71.73 | $71.73 | 13,834,900 | — | — |
| 2021-09-17 | $74.76 | $74.76 | 20,858,800 | — | — |
| 2021-09-16 | $72.48 | $72.48 | 16,878,500 | — | — |
| 2021-09-15 | $73.62 | $73.62 | 10,890,100 | — | — |
| 2021-09-14 | $71.31 | $71.31 | 11,083,000 | — | — |
| 2021-09-13 | $71.26 | $71.26 | 19,913,400 | — | — |
| 2021-09-10 | $74.50 | $74.50 | 9,219,200 | — | — |
| 2021-09-09 | $74.62 | $74.62 | 10,564,300 | — | — |
| 2021-09-08 | $74.13 | $74.13 | 11,538,900 | — | — |
| 2021-09-07 | $76.49 | $76.49 | 11,735,200 | — | — |
| 2021-09-03 | $75.08 | $75.08 | 9,237,100 | — | — |
| 2021-09-02 | $73.92 | $73.92 | 12,178,500 | — | — |
| 2021-09-01 | $74.17 | $74.17 | 15,642,300 | — | — |
| 2021-08-31 | $76.11 | $76.11 | 18,475,200 | — | — |
| 2021-08-30 | $74.51 | $74.51 | 8,825,300 | — | — |
| 2021-08-27 | $73.12 | $73.12 | 10,123,800 | — | — |
| 2021-08-26 | $71.61 | $71.61 | 19,872,400 | — | — |
| 2021-08-25 | $74.69 | $74.69 | 7,901,400 | — | — |
| 2021-08-24 | $74.63 | $74.63 | 9,663,800 | — | — |
| 2021-08-23 | $75.50 | $75.50 | 11,055,900 | — | — |
| 2021-08-20 | $72.72 | $72.72 | 8,615,000 | — | — |
| 2021-08-19 | $70.86 | $70.86 | 8,874,500 | — | — |
| 2021-08-18 | $71.96 | $71.96 | 8,067,600 | — | — |
| 2021-08-17 | $71.81 | $71.81 | 12,077,400 | — | — |
| 2021-08-16 | $72.44 | $72.44 | 19,347,300 | — | — |
| 2021-08-13 | $74.62 | $74.62 | 7,148,900 | — | — |
| 2021-08-12 | $75.26 | $75.26 | 8,031,200 | — | — |
| 2021-08-11 | $76.53 | $76.53 | 10,099,100 | — | — |
| 2021-08-10 | $75.80 | $75.80 | 19,735,500 | — | — |
| 2021-08-09 | $78.15 | $78.15 | 12,419,000 | — | — |
| 2021-08-06 | $75.98 | $75.98 | 10,733,600 | — | — |
| 2021-08-05 | $77.32 | $77.32 | 17,294,000 | — | — |
| 2021-08-04 | $76.90 | $76.90 | 19,408,600 | — | — |
| 2021-08-03 | $73.38 | $73.38 | 17,770,500 | — | — |
| 2021-08-02 | $73.50 | $73.50 | 10,369,500 | — | — |
| 2021-07-30 | $74.42 | $74.42 | 16,173,700 | — | — |
| 2021-07-29 | $74.92 | $74.92 | 15,786,200 | — | — |
| 2021-07-28 | $76.16 | $76.16 | 20,878,500 | — | — |
| 2021-07-27 | $73.97 | $73.97 | 33,077,200 | — | — |
| 2021-07-26 | $76.32 | $76.32 | 50,598,500 | — | — |
| 2021-07-23 | $77.97 | $77.97 | 116,232,800 | — | — |
| 2021-07-22 | $62.97 | $62.97 | 28,021,800 | — | — |
| 2021-07-21 | $63.39 | $63.39 | 11,132,600 | — | — |
| 2021-07-20 | $62.33 | $62.33 | 16,588,700 | — | — |
| 2021-07-19 | $59.58 | $59.58 | 13,686,700 | — | — |
| 2021-07-16 | $59.31 | $59.31 | 22,747,500 | — | — |
| 2021-07-15 | $60.50 | $60.50 | 14,524,500 | — | — |
| 2021-07-14 | $62.47 | $62.47 | 11,786,300 | — | — |
| 2021-07-13 | $63.95 | $63.95 | 9,182,000 | — | — |
| 2021-07-12 | $64.79 | $64.79 | 8,624,000 | — | — |
| 2021-07-09 | $65.81 | $65.81 | 17,119,700 | — | — |
| 2021-07-08 | $61.96 | $61.96 | 17,680,900 | — | — |
| 2021-07-07 | $65.13 | $65.13 | 17,460,300 | — | — |
| 2021-07-06 | $69.06 | $69.06 | 16,369,300 | — | — |
| 2021-07-02 | $68.49 | $68.49 | 10,744,800 | — | — |
| 2021-07-01 | $67.66 | $67.66 | 14,698,200 | — | — |
| 2021-06-30 | $68.14 | $68.14 | 11,060,100 | — | — |
| 2021-06-29 | $67.57 | $67.57 | 10,093,700 | — | — |
| 2021-06-28 | $66.22 | $66.22 | 13,671,600 | — | — |
| 2021-06-25 | $67.67 | $67.67 | 11,112,500 | — | — |
| 2021-06-24 | $67.65 | $67.65 | 27,664,100 | — | — |
| 2021-06-23 | $66.35 | $66.35 | 25,658,700 | — | — |
| 2021-06-22 | $62.93 | $62.93 | 13,034,300 | — | — |
| 2021-06-21 | $63.60 | $63.60 | 11,216,800 | — | — |
| 2021-06-18 | $63.17 | $63.17 | 19,813,100 | — | — |
| 2021-06-17 | $62.29 | $62.29 | 12,760,400 | — | — |
| 2021-06-16 | $60.20 | $60.20 | 18,611,800 | — | — |
| 2021-06-15 | $62.28 | $62.28 | 11,037,500 | — | — |
| 2021-06-14 | $63.57 | $63.57 | 14,734,600 | — | — |
| 2021-06-11 | $64.09 | $64.09 | 22,211,200 | — | — |
| 2021-06-10 | $62.63 | $62.63 | 10,696,900 | — | — |
| 2021-06-09 | $61.77 | $61.77 | 16,440,600 | — | — |
| 2021-06-08 | $60.15 | $60.15 | 13,150,100 | — | — |
| 2021-06-07 | $61.37 | $61.37 | 9,017,100 | — | — |
| 2021-06-04 | $61.00 | $61.00 | 11,817,700 | — | — |
| 2021-06-03 | $60.60 | $60.60 | 15,009,100 | — | — |
| 2021-06-02 | $62.79 | $62.79 | 16,490,800 | — | — |
| 2021-06-01 | $63.69 | $63.69 | 18,210,100 | — | — |
| 2021-05-28 | $62.12 | $62.12 | 11,239,200 | — | — |
| 2021-05-27 | $61.07 | $61.07 | 11,570,800 | — | — |
| 2021-05-26 | $60.59 | $60.59 | 13,852,000 | — | — |
| 2021-05-25 | $59.15 | $59.15 | 11,633,500 | — | — |
| 2021-05-24 | $60.12 | $60.12 | 18,676,600 | — | — |
| 2021-05-21 | $56.61 | $56.61 | 19,871,200 | — | — |
| 2021-05-20 | $57.07 | $57.07 | 24,206,500 | — | — |
| 2021-05-19 | $53.91 | $53.91 | 12,949,200 | — | — |
| 2021-05-18 | $53.36 | $53.36 | 14,819,600 | — | — |
| 2021-05-17 | $53.91 | $53.91 | 14,408,500 | — | — |
| 2021-05-14 | $52.99 | $52.99 | 11,479,100 | — | — |
| 2021-05-13 | $50.96 | $50.96 | 13,141,000 | — | — |
| 2021-05-12 | $51.56 | $51.56 | 18,791,600 | — | — |
| 2021-05-11 | $53.29 | $53.29 | 21,201,500 | — | — |
| 2021-05-10 | $52.14 | $52.14 | 23,674,500 | — | — |
| 2021-05-07 | $54.70 | $54.70 | 20,012,300 | — | — |
| 2021-05-06 | $52.59 | $52.59 | 25,201,500 | — | — |
| 2021-05-05 | $54.07 | $54.07 | 18,164,700 | — | — |
| 2021-05-04 | $55.78 | $55.78 | 40,725,700 | — | — |
| 2021-05-03 | $59.17 | $59.17 | 22,347,100 | — | — |
| 2021-04-30 | $61.82 | $61.82 | 25,053,900 | — | — |
| 2021-04-29 | $62.28 | $62.28 | 37,436,600 | — | — |
| 2021-04-28 | $62.04 | $62.04 | 42,222,800 | — | — |
| 2021-04-27 | $60.51 | $60.51 | 65,967,700 | — | — |
| 2021-04-26 | $60.02 | $60.02 | 38,422,200 | — | — |
| 2021-04-23 | $61.30 | $61.30 | 104,499,900 | — | — |
| 2021-04-22 | $57.05 | $57.05 | 30,856,600 | — | — |
| 2021-04-21 | $58.30 | $58.30 | 13,116,000 | — | — |
| 2021-04-20 | $58.49 | $58.49 | 18,048,100 | — | — |
| 2021-04-19 | $60.44 | $60.44 | 17,192,900 | — | — |
| 2021-04-16 | $61.25 | $61.25 | 19,777,900 | — | — |
| 2021-04-15 | $63.89 | $63.89 | 15,303,300 | — | — |
| 2021-04-14 | $62.01 | $62.01 | 20,883,200 | — | — |
| 2021-04-13 | $62.44 | $62.44 | 8,829,200 | — | — |
| 2021-04-12 | $62.44 | $62.44 | 11,311,900 | — | — |
| 2021-04-09 | $63.27 | $63.27 | 17,271,000 | — | — |
| 2021-04-08 | $63.20 | $63.20 | 28,898,700 | — | — |
| 2021-04-07 | $60.23 | $60.23 | 38,682,300 | — | — |
| 2021-04-06 | $56.88 | $56.88 | 27,868,900 | — | — |
| 2021-04-05 | $54.11 | $54.11 | 12,737,400 | — | — |
| 2021-04-01 | $54.49 | $54.49 | 16,155,800 | — | — |
| 2021-03-31 | $52.29 | $52.29 | 26,444,600 | — | — |
| 2021-03-30 | $49.61 | $49.61 | 17,599,900 | — | — |
| 2021-03-29 | $49.57 | $49.57 | 17,896,500 | — | — |
| 2021-03-26 | $51.60 | $51.60 | 15,199,600 | — | — |
| 2021-03-25 | $51.41 | $51.41 | 21,692,100 | — | — |
| 2021-03-24 | $50.51 | $50.51 | 25,471,900 | — | — |
| 2021-03-23 | $55.26 | $55.26 | 17,510,700 | — | — |
| 2021-03-22 | $58.16 | $58.16 | 27,575,400 | — | — |
| 2021-03-19 | $58.36 | $58.36 | 20,748,600 | — | — |
| 2021-03-18 | $58.49 | $58.49 | 22,555,900 | — | — |
| 2021-03-17 | $63.95 | $63.95 | 17,473,600 | — | — |
| 2021-03-16 | $62.23 | $62.23 | 18,260,200 | — | — |
| 2021-03-15 | $63.74 | $63.74 | 16,832,100 | — | — |
| 2021-03-12 | $62.69 | $62.69 | 23,441,300 | — | — |
| 2021-03-11 | $59.62 | $59.62 | 22,780,000 | — | — |
| 2021-03-10 | $55.07 | $55.07 | 19,773,700 | — | — |
| 2021-03-09 | $56.30 | $56.30 | 20,761,000 | — | — |
| 2021-03-08 | $52.89 | $52.89 | 26,807,600 | — | — |
| 2021-03-05 | $57.43 | $57.43 | 28,930,700 | — | — |
| 2021-03-04 | $57.71 | $57.71 | 25,453,800 | — | — |
| 2021-03-03 | $60.02 | $60.02 | 22,914,600 | — | — |
| 2021-03-02 | $64.51 | $64.51 | 18,762,200 | — | — |
| 2021-03-01 | $66.67 | $66.67 | 22,141,100 | — | — |
| 2021-02-26 | $65.66 | $65.66 | 29,438,400 | — | — |
| 2021-02-25 | $63.26 | $63.26 | 25,413,600 | — | — |
| 2021-02-24 | $69.47 | $69.47 | 40,732,300 | — | — |
| 2021-02-23 | $70.45 | $70.45 | 76,106,300 | — | — |
| 2021-02-22 | $63.41 | $63.41 | 22,511,600 | — | — |
| 2021-02-19 | $65.52 | $65.52 | 24,490,600 | — | — |
| 2021-02-18 | $62.87 | $62.87 | 12,937,400 | — | — |
| 2021-02-17 | $62.72 | $62.72 | 14,343,000 | — | — |
| 2021-02-16 | $62.81 | $62.81 | 18,671,000 | — | — |
| 2021-02-12 | $61.97 | $61.97 | 11,618,100 | — | — |
| 2021-02-11 | $62.23 | $62.23 | 16,315,100 | — | — |
| 2021-02-10 | $62.60 | $62.60 | 10,264,600 | — | — |
| 2021-02-09 | $62.80 | $62.80 | 17,318,200 | — | — |
| 2021-02-08 | $63.78 | $63.78 | 28,437,300 | — | — |
| 2021-02-05 | $63.64 | $63.64 | 85,646,000 | — | — |
| 2021-02-04 | $58.31 | $58.31 | 32,019,200 | — | — |
| 2021-02-03 | $59.26 | $59.26 | 22,390,900 | — | — |
| 2021-02-02 | $58.87 | $58.87 | 18,725,900 | — | — |
| 2021-02-01 | $56.85 | $56.85 | 21,208,800 | — | — |
| 2021-01-29 | $52.94 | $52.94 | 15,104,800 | — | — |
| 2021-01-28 | $53.13 | $53.13 | 25,526,700 | — | — |
| 2021-01-27 | $48.95 | $48.95 | 24,099,100 | — | — |
| 2021-01-26 | $53.29 | $53.29 | 13,340,000 | — | — |
| 2021-01-25 | $53.65 | $53.65 | 14,822,800 | — | — |
| 2021-01-22 | $53.57 | $53.57 | 16,258,700 | — | — |
| 2021-01-21 | $54.40 | $54.40 | 19,747,400 | — | — |
| 2021-01-20 | $52.20 | $52.20 | 15,595,100 | — | — |
| 2021-01-19 | $50.39 | $50.39 | 21,063,900 | — | — |
| 2021-01-15 | $50.31 | $50.31 | 22,625,700 | — | — |
| 2021-01-14 | $49.03 | $49.03 | 31,962,700 | — | — |
| 2021-01-13 | $53.43 | $53.43 | 14,848,200 | — | — |
| 2021-01-12 | $56.45 | $56.45 | 19,224,000 | — | — |
| 2021-01-11 | $54.38 | $54.38 | 17,816,000 | — | — |
| 2021-01-08 | $52.73 | $52.73 | 11,944,200 | — | — |
| 2021-01-07 | $52.44 | $52.44 | 20,559,800 | — | — |
| 2021-01-06 | $49.82 | $49.82 | 15,054,100 | — | — |
| 2021-01-05 | $50.31 | $50.31 | 8,863,400 | — | — |
| 2021-01-04 | $49.59 | $49.59 | 18,844,900 | — | — |