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
- 2014-07-31 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 | $46.39 | $52.92 | 2,258,700 | — | — |
| 2021-12-30 | $46.26 | $52.77 | 2,071,500 | — | — |
| 2021-12-29 | $46.29 | $52.80 | 2,474,800 | — | — |
| 2021-12-28 | $46.46 | $53.00 | 4,010,600 | — | — |
| 2021-12-27 | $46.18 | $52.68 | 7,679,000 | — | — |
| 2021-12-23 | $46.16 | $52.65 | 3,581,200 | — | — |
| 2021-12-22 | $45.95 | $52.41 | 3,776,100 | — | — |
| 2021-12-21 | $46.13 | $52.62 | 4,899,100 | — | — |
| 2021-12-20 | $44.22 | $50.44 | 7,347,600 | — | — |
| 2021-12-17 | $46.65 | $53.21 | 15,153,800 | — | — |
| 2021-12-16 | $47.62 | $54.32 | 9,417,900 | — | — |
| 2021-12-15 | $46.72 | $53.29 | 5,700,400 | — | — |
| 2021-12-14 | $46.83 | $53.42 | 4,292,700 | — | — |
| 2021-12-13 | $46.34 | $52.86 | 5,015,700 | — | — |
| 2021-12-10 | $47.87 | $54.61 | 2,987,900 | — | — |
| 2021-12-09 | $47.89 | $54.63 | 3,879,100 | — | — |
| 2021-12-08 | $47.31 | $53.97 | 4,236,700 | — | — |
| 2021-12-07 | $47.59 | $54.29 | 5,714,800 | — | — |
| 2021-12-06 | $46.34 | $52.86 | 5,914,500 | — | — |
| 2021-12-03 | $45.28 | $51.65 | 5,608,000 | — | — |
| 2021-12-02 | $45.64 | $52.06 | 6,201,000 | — | — |
| 2021-12-01 | $43.76 | $49.92 | 5,843,800 | — | — |
| 2021-11-30 | $44.79 | $51.09 | 13,313,900 | — | — |
| 2021-11-29 | $47.12 | $53.75 | 4,586,500 | — | — |
| 2021-11-26 | $47.68 | $54.39 | 4,375,300 | — | — |
| 2021-11-24 | $49.77 | $56.77 | 3,709,500 | — | — |
| 2021-11-23 | $49.71 | $56.70 | 3,918,300 | — | — |
| 2021-11-22 | $48.35 | $55.15 | 4,372,500 | — | — |
| 2021-11-19 | $47.88 | $54.62 | 4,632,500 | — | — |
| 2021-11-18 | $48.35 | $55.15 | 3,826,400 | — | — |
| 2021-11-17 | $48.59 | $55.43 | 4,075,200 | — | — |
| 2021-11-16 | $49.62 | $56.60 | 5,033,900 | — | — |
| 2021-11-15 | $50.13 | $57.18 | 3,361,800 | — | — |
| 2021-11-12 | $50.18 | $57.24 | 2,755,300 | — | — |
| 2021-11-11 | $49.71 | $56.70 | 2,572,100 | — | — |
| 2021-11-10 | $49.49 | $56.45 | 3,558,200 | — | — |
| 2021-11-09 | $49.31 | $56.25 | 3,537,500 | — | — |
| 2021-11-08 | $49.26 | $56.19 | 3,811,300 | — | — |
| 2021-11-05 | $49.19 | $56.11 | 4,948,400 | — | — |
| 2021-11-04 | $47.99 | $54.74 | 4,622,200 | — | — |
| 2021-11-03 | $48.20 | $54.98 | 5,354,600 | — | — |
| 2021-11-02 | $47.38 | $54.05 | 4,723,700 | — | — |
| 2021-11-01 | $47.37 | $54.03 | 4,803,000 | — | — |
| 2021-10-29 | $46.45 | $52.99 | 4,615,600 | — | — |
| 2021-10-28 | $46.87 | $53.21 | 5,718,000 | — | — |
| 2021-10-27 | $46.68 | $53.00 | 8,343,900 | — | — |
| 2021-10-26 | $48.95 | $55.57 | 5,653,000 | — | — |
| 2021-10-25 | $48.89 | $55.51 | 7,832,400 | — | — |
| 2021-10-22 | $49.19 | $55.85 | 9,095,900 | — | — |
| 2021-10-21 | $49.09 | $55.73 | 8,938,700 | — | — |
| 2021-10-20 | $51.94 | $58.97 | 4,803,800 | — | — |
| 2021-10-19 | $52.36 | $59.45 | 4,948,500 | — | — |
| 2021-10-18 | $51.01 | $57.91 | 5,376,900 | — | — |
| 2021-10-15 | $50.18 | $56.97 | 4,223,500 | — | — |
| 2021-10-14 | $49.57 | $56.28 | 3,467,300 | — | — |
| 2021-10-13 | $48.40 | $54.95 | 4,405,400 | — | — |
| 2021-10-12 | $49.69 | $56.42 | 3,489,800 | — | — |
| 2021-10-11 | $49.06 | $55.70 | 3,353,300 | — | — |
| 2021-10-08 | $49.95 | $56.71 | 3,232,500 | — | — |
| 2021-10-07 | $49.62 | $56.34 | 5,279,500 | — | — |
| 2021-10-06 | $49.85 | $56.60 | 4,070,700 | — | — |
| 2021-10-05 | $50.16 | $56.95 | 3,889,300 | — | — |
| 2021-10-04 | $49.62 | $56.34 | 4,884,400 | — | — |
| 2021-10-01 | $49.91 | $56.66 | 4,798,600 | — | — |
| 2021-09-30 | $48.88 | $55.50 | 6,099,500 | — | — |
| 2021-09-29 | $50.54 | $57.38 | 2,499,600 | — | — |
| 2021-09-28 | $50.67 | $57.53 | 4,357,800 | — | — |
| 2021-09-27 | $51.72 | $58.72 | 3,896,500 | — | — |
| 2021-09-24 | $50.23 | $57.03 | 3,901,100 | — | — |
| 2021-09-23 | $49.84 | $56.59 | 4,130,500 | — | — |
| 2021-09-22 | $48.35 | $54.89 | 4,153,400 | — | — |
| 2021-09-21 | $47.53 | $53.96 | 4,423,400 | — | — |
| 2021-09-20 | $47.28 | $53.68 | 5,058,700 | — | — |
| 2021-09-17 | $48.44 | $55.00 | 9,820,500 | — | — |
| 2021-09-16 | $48.69 | $55.28 | 5,229,600 | — | — |
| 2021-09-15 | $48.24 | $54.77 | 5,012,200 | — | — |
| 2021-09-14 | $47.68 | $54.13 | 4,769,100 | — | — |
| 2021-09-13 | $48.69 | $55.28 | 5,573,800 | — | — |
| 2021-09-10 | $47.32 | $53.72 | 7,052,500 | — | — |
| 2021-09-09 | $46.58 | $52.88 | 10,186,500 | — | — |
| 2021-09-08 | $45.68 | $51.86 | 5,659,800 | — | — |
| 2021-09-07 | $46.68 | $53.00 | 5,115,100 | — | — |
| 2021-09-03 | $47.38 | $53.79 | 5,088,300 | — | — |
| 2021-09-02 | $48.31 | $54.85 | 4,135,000 | — | — |
| 2021-09-01 | $48.59 | $55.17 | 6,032,900 | — | — |
| 2021-08-31 | $49.75 | $56.48 | 6,789,800 | — | — |
| 2021-08-30 | $49.35 | $56.03 | 7,194,900 | — | — |
| 2021-08-27 | $51.95 | $58.98 | 3,358,400 | — | — |
| 2021-08-26 | $50.77 | $57.64 | 3,235,900 | — | — |
| 2021-08-25 | $51.42 | $58.38 | 3,533,700 | — | — |
| 2021-08-24 | $50.21 | $57.01 | 2,758,800 | — | — |
| 2021-08-23 | $49.71 | $56.44 | 3,486,100 | — | — |
| 2021-08-20 | $49.20 | $55.86 | 3,765,700 | — | — |
| 2021-08-19 | $49.01 | $55.64 | 4,825,200 | — | — |
| 2021-08-18 | $49.95 | $56.71 | 4,637,800 | — | — |
| 2021-08-17 | $50.69 | $57.55 | 3,838,600 | — | — |
| 2021-08-16 | $51.46 | $58.42 | 3,663,600 | — | — |
| 2021-08-13 | $51.81 | $58.82 | 2,542,700 | — | — |
| 2021-08-12 | $51.62 | $58.61 | 2,837,200 | — | — |
| 2021-08-11 | $51.21 | $58.14 | 3,477,500 | — | — |
| 2021-08-10 | $50.13 | $56.91 | 4,313,500 | — | — |
| 2021-08-09 | $48.97 | $55.60 | 4,202,200 | — | — |
| 2021-08-06 | $49.40 | $56.09 | 4,995,300 | — | — |
| 2021-08-05 | $48.29 | $54.83 | 4,000,400 | — | — |
| 2021-08-04 | $47.17 | $53.55 | 3,244,900 | — | — |
| 2021-08-03 | $47.12 | $53.50 | 5,024,000 | — | — |
| 2021-08-02 | $46.85 | $53.19 | 4,446,800 | — | — |
| 2021-07-30 | $47.02 | $53.38 | 9,100,400 | — | — |
| 2021-07-29 | $48.32 | $54.61 | 4,016,800 | — | — |
| 2021-07-28 | $47.21 | $53.36 | 4,442,800 | — | — |
| 2021-07-27 | $47.23 | $53.38 | 3,923,400 | — | — |
| 2021-07-26 | $47.14 | $53.28 | 4,081,800 | — | — |
| 2021-07-23 | $46.51 | $52.56 | 5,029,900 | — | — |
| 2021-07-22 | $45.91 | $51.89 | 5,458,200 | — | — |
| 2021-07-21 | $47.14 | $53.28 | 5,606,300 | — | — |
| 2021-07-20 | $46.00 | $51.99 | 6,370,100 | — | — |
| 2021-07-19 | $44.80 | $50.63 | 7,430,500 | — | — |
| 2021-07-16 | $46.73 | $52.81 | 4,957,300 | — | — |
| 2021-07-15 | $47.72 | $53.93 | 5,036,900 | — | — |
| 2021-07-14 | $47.50 | $53.68 | 6,213,700 | — | — |
| 2021-07-13 | $48.64 | $54.97 | 6,309,500 | — | — |
| 2021-07-12 | $49.50 | $55.94 | 4,425,300 | — | — |
| 2021-07-09 | $48.73 | $55.07 | 4,617,600 | — | — |
| 2021-07-08 | $46.71 | $52.79 | 6,026,800 | — | — |
| 2021-07-07 | $47.96 | $54.20 | 4,503,600 | — | — |
| 2021-07-06 | $47.87 | $54.10 | 4,557,300 | — | — |
| 2021-07-02 | $49.05 | $55.43 | 3,566,400 | — | — |
| 2021-07-01 | $48.87 | $55.23 | 5,825,200 | — | — |
| 2021-06-30 | $48.52 | $54.84 | 3,914,800 | — | — |
| 2021-06-29 | $48.00 | $54.25 | 5,721,700 | — | — |
| 2021-06-28 | $48.49 | $54.80 | 6,401,000 | — | — |
| 2021-06-25 | $49.80 | $56.28 | 9,361,800 | — | — |
| 2021-06-24 | $49.00 | $55.38 | 3,764,500 | — | — |
| 2021-06-23 | $48.32 | $54.61 | 3,172,800 | — | — |
| 2021-06-22 | $47.90 | $54.14 | 6,250,400 | — | — |
| 2021-06-21 | $48.00 | $54.25 | 6,317,200 | — | — |
| 2021-06-18 | $46.14 | $52.15 | 11,434,900 | — | — |
| 2021-06-17 | $47.51 | $53.69 | 5,801,300 | — | — |
| 2021-06-16 | $49.51 | $55.95 | 4,723,100 | — | — |
| 2021-06-15 | $50.05 | $56.57 | 4,763,100 | — | — |
| 2021-06-14 | $48.64 | $54.97 | 3,238,400 | — | — |
| 2021-06-11 | $49.37 | $55.80 | 3,816,600 | — | — |
| 2021-06-10 | $48.99 | $55.37 | 4,166,800 | — | — |
| 2021-06-09 | $50.07 | $56.59 | 3,274,700 | — | — |
| 2021-06-08 | $50.80 | $57.41 | 5,298,700 | — | — |
| 2021-06-07 | $50.45 | $57.02 | 4,000,300 | — | — |
| 2021-06-04 | $49.79 | $56.27 | 5,425,900 | — | — |
| 2021-06-03 | $49.85 | $56.34 | 7,028,300 | — | — |
| 2021-06-02 | $49.50 | $55.94 | 7,479,200 | — | — |
| 2021-06-01 | $48.97 | $55.34 | 5,985,100 | — | — |
| 2021-05-28 | $47.41 | $53.58 | 3,977,500 | — | — |
| 2021-05-27 | $47.70 | $53.91 | 9,257,600 | — | — |
| 2021-05-26 | $46.75 | $52.84 | 4,337,600 | — | — |
| 2021-05-25 | $46.26 | $52.28 | 5,430,600 | — | — |
| 2021-05-24 | $46.40 | $52.44 | 3,493,500 | — | — |
| 2021-05-21 | $46.22 | $52.24 | 4,640,100 | — | — |
| 2021-05-20 | $45.76 | $51.72 | 4,675,800 | — | — |
| 2021-05-19 | $45.87 | $51.84 | 4,616,700 | — | — |
| 2021-05-18 | $45.85 | $51.82 | 5,048,300 | — | — |
| 2021-05-17 | $46.91 | $53.02 | 4,448,500 | — | — |
| 2021-05-14 | $46.80 | $52.89 | 4,700,800 | — | — |
| 2021-05-13 | $45.27 | $51.16 | 5,845,600 | — | — |
| 2021-05-12 | $44.13 | $49.87 | 6,093,400 | — | — |
| 2021-05-11 | $45.21 | $51.10 | 5,771,200 | — | — |
| 2021-05-10 | $46.02 | $52.01 | 7,222,000 | — | — |
| 2021-05-07 | $45.90 | $51.87 | 5,551,400 | — | — |
| 2021-05-06 | $44.90 | $50.74 | 6,489,300 | — | — |
| 2021-05-05 | $44.79 | $50.62 | 6,522,800 | — | — |
| 2021-05-04 | $44.59 | $50.39 | 8,712,300 | — | — |
| 2021-05-03 | $43.68 | $49.37 | 5,947,600 | — | — |
| 2021-04-30 | $43.74 | $49.43 | 6,888,200 | — | — |
| 2021-04-29 | $44.44 | $49.98 | 9,386,500 | — | — |
| 2021-04-28 | $43.03 | $48.39 | 8,877,200 | — | — |
| 2021-04-27 | $40.73 | $45.80 | 9,905,400 | — | — |
| 2021-04-26 | $41.47 | $46.64 | 4,549,900 | — | — |
| 2021-04-23 | $40.68 | $45.75 | 3,181,600 | — | — |
| 2021-04-22 | $39.88 | $44.85 | 3,443,200 | — | — |
| 2021-04-21 | $40.18 | $45.19 | 6,107,900 | — | — |
| 2021-04-20 | $39.57 | $44.50 | 4,631,700 | — | — |
| 2021-04-19 | $40.73 | $45.80 | 10,066,900 | — | — |
| 2021-04-16 | $41.39 | $46.55 | 4,526,800 | — | — |
| 2021-04-15 | $41.28 | $46.42 | 5,439,800 | — | — |
| 2021-04-14 | $41.50 | $46.67 | 6,786,700 | — | — |
| 2021-04-13 | $41.46 | $46.62 | 7,508,700 | — | — |
| 2021-04-12 | $43.15 | $48.53 | 4,671,000 | — | — |
| 2021-04-09 | $42.80 | $48.13 | 6,593,800 | — | — |
| 2021-04-08 | $42.25 | $47.51 | 4,697,000 | — | — |
| 2021-04-07 | $42.49 | $47.78 | 5,536,000 | — | — |
| 2021-04-06 | $42.19 | $47.45 | 5,310,900 | — | — |
| 2021-04-05 | $42.22 | $47.48 | 7,898,400 | — | — |
| 2021-04-01 | $41.66 | $46.85 | 5,775,900 | — | — |
| 2021-03-31 | $40.66 | $45.73 | 5,550,300 | — | — |
| 2021-03-30 | $41.06 | $46.18 | 6,312,600 | — | — |
| 2021-03-29 | $40.30 | $45.32 | 7,423,200 | — | — |
| 2021-03-26 | $41.32 | $46.47 | 6,159,000 | — | — |
| 2021-03-25 | $40.73 | $45.80 | 8,072,400 | — | — |
| 2021-03-24 | $39.49 | $44.41 | 9,934,000 | — | — |
| 2021-03-23 | $38.80 | $43.63 | 9,354,300 | — | — |
| 2021-03-22 | $40.54 | $45.59 | 6,843,500 | — | — |
| 2021-03-19 | $40.97 | $46.07 | 9,836,000 | — | — |
| 2021-03-18 | $41.26 | $46.40 | 8,054,600 | — | — |
| 2021-03-17 | $43.14 | $48.51 | 7,243,800 | — | — |
| 2021-03-16 | $42.20 | $47.46 | 6,820,200 | — | — |
| 2021-03-15 | $42.82 | $48.15 | 6,448,600 | — | — |
| 2021-03-12 | $42.70 | $48.02 | 4,044,500 | — | — |
| 2021-03-11 | $42.66 | $47.97 | 5,369,600 | — | — |
| 2021-03-10 | $41.61 | $46.79 | 6,144,300 | — | — |
| 2021-03-09 | $40.17 | $45.17 | 6,960,000 | — | — |
| 2021-03-08 | $40.64 | $45.70 | 8,167,700 | — | — |
| 2021-03-05 | $40.10 | $45.10 | 7,214,800 | — | — |
| 2021-03-04 | $38.91 | $43.76 | 8,090,800 | — | — |
| 2021-03-03 | $40.12 | $45.12 | 5,423,500 | — | — |
| 2021-03-02 | $39.56 | $44.49 | 6,106,500 | — | — |
| 2021-03-01 | $40.00 | $44.98 | 8,211,000 | — | — |
| 2021-02-26 | $38.68 | $43.50 | 7,518,200 | — | — |
| 2021-02-25 | $39.02 | $43.88 | 7,490,900 | — | — |
| 2021-02-24 | $40.22 | $45.23 | 8,010,100 | — | — |
| 2021-02-23 | $38.48 | $43.27 | 6,820,700 | — | — |
| 2021-02-22 | $38.82 | $43.66 | 6,068,800 | — | — |
| 2021-02-19 | $38.08 | $42.82 | 5,612,600 | — | — |
| 2021-02-18 | $36.65 | $41.22 | 4,937,000 | — | — |
| 2021-02-17 | $37.47 | $42.14 | 4,642,900 | — | — |
| 2021-02-16 | $37.90 | $42.62 | 3,757,300 | — | — |
| 2021-02-12 | $37.15 | $41.78 | 2,992,200 | — | — |
| 2021-02-11 | $37.28 | $41.92 | 2,945,600 | — | — |
| 2021-02-10 | $37.88 | $42.60 | 4,124,700 | — | — |
| 2021-02-09 | $37.12 | $41.74 | 7,013,000 | — | — |
| 2021-02-08 | $37.67 | $42.36 | 7,481,400 | — | — |
| 2021-02-05 | $37.29 | $41.94 | 4,858,800 | — | — |
| 2021-02-04 | $37.14 | $41.77 | 8,455,100 | — | — |
| 2021-02-03 | $36.11 | $40.36 | 5,291,800 | — | — |
| 2021-02-02 | $36.04 | $40.28 | 8,211,900 | — | — |
| 2021-02-01 | $34.69 | $38.77 | 7,520,400 | — | — |
| 2021-01-29 | $33.65 | $37.61 | 12,483,500 | — | — |
| 2021-01-28 | $35.89 | $40.12 | 11,743,400 | — | — |
| 2021-01-27 | $34.38 | $38.43 | 9,433,300 | — | — |
| 2021-01-26 | $35.38 | $39.55 | 5,316,900 | — | — |
| 2021-01-25 | $36.63 | $40.94 | 6,013,600 | — | — |
| 2021-01-22 | $37.37 | $41.77 | 5,598,200 | — | — |
| 2021-01-21 | $38.17 | $42.66 | 7,097,100 | — | — |
| 2021-01-20 | $39.91 | $44.61 | 5,688,800 | — | — |
| 2021-01-19 | $39.70 | $44.37 | 7,771,800 | — | — |
| 2021-01-15 | $38.77 | $43.33 | 7,955,700 | — | — |
| 2021-01-14 | $38.91 | $43.49 | 10,254,800 | — | — |
| 2021-01-13 | $37.41 | $41.81 | 7,977,600 | — | — |
| 2021-01-12 | $36.56 | $40.86 | 3,777,700 | — | — |
| 2021-01-11 | $36.29 | $40.56 | 4,701,400 | — | — |
| 2021-01-08 | $36.58 | $40.89 | 4,615,000 | — | — |
| 2021-01-07 | $36.71 | $41.03 | 8,355,600 | — | — |
| 2021-01-06 | $36.88 | $41.22 | 10,200,000 | — | — |
| 2021-01-05 | $34.77 | $38.86 | 5,154,200 | — | — |
| 2021-01-04 | $34.14 | $38.16 | 6,207,600 | — | — |