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
- 2006-02-06 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 | $43.78 | $46.82 | 7,398,900 | — | — |
| 2021-12-30 | $44.13 | $47.19 | 9,854,600 | — | — |
| 2021-12-29 | $44.43 | $47.51 | 8,341,000 | — | — |
| 2021-12-28 | $45.27 | $48.41 | 9,256,200 | — | — |
| 2021-12-27 | $44.58 | $47.67 | 11,239,300 | — | — |
| 2021-12-23 | $44.87 | $47.98 | 10,323,000 | — | — |
| 2021-12-22 | $44.57 | $47.66 | 13,013,100 | — | — |
| 2021-12-21 | $43.93 | $46.98 | 19,615,800 | — | — |
| 2021-12-20 | $41.10 | $43.95 | 14,567,200 | — | — |
| 2021-12-17 | $40.78 | $43.61 | 14,993,800 | — | — |
| 2021-12-16 | $40.05 | $42.83 | 12,724,200 | — | — |
| 2021-12-15 | $41.50 | $44.38 | 14,853,300 | — | — |
| 2021-12-14 | $41.38 | $44.25 | 12,280,300 | — | — |
| 2021-12-13 | $41.74 | $44.63 | 16,089,500 | — | — |
| 2021-12-10 | $44.05 | $47.11 | 11,038,400 | — | — |
| 2021-12-09 | $44.44 | $47.52 | 12,453,100 | — | — |
| 2021-12-08 | $45.25 | $48.39 | 22,497,300 | — | — |
| 2021-12-07 | $43.41 | $46.42 | 17,781,000 | — | — |
| 2021-12-06 | $43.99 | $47.04 | 27,543,800 | — | — |
| 2021-12-03 | $40.61 | $43.43 | 17,327,300 | — | — |
| 2021-12-02 | $41.64 | $44.53 | 24,005,600 | — | — |
| 2021-12-01 | $39.06 | $41.77 | 27,503,000 | — | — |
| 2021-11-30 | $42.26 | $45.19 | 14,919,000 | — | — |
| 2021-11-29 | $42.54 | $45.49 | 18,487,100 | — | — |
| 2021-11-26 | $42.26 | $45.19 | 36,386,900 | — | — |
| 2021-11-24 | $46.73 | $49.97 | 5,595,600 | — | — |
| 2021-11-23 | $46.70 | $49.94 | 7,006,900 | — | — |
| 2021-11-22 | $46.48 | $49.70 | 10,954,000 | — | — |
| 2021-11-19 | $46.11 | $49.31 | 17,014,000 | — | — |
| 2021-11-18 | $47.43 | $50.72 | 9,883,600 | — | — |
| 2021-11-17 | $48.74 | $52.12 | 8,291,600 | — | — |
| 2021-11-16 | $49.20 | $52.61 | 9,333,100 | — | — |
| 2021-11-15 | $50.48 | $53.98 | 6,506,800 | — | — |
| 2021-11-12 | $49.83 | $53.29 | 10,277,100 | — | — |
| 2021-11-11 | $51.34 | $54.90 | 5,878,800 | — | — |
| 2021-11-10 | $51.77 | $55.36 | 7,155,800 | — | — |
| 2021-11-09 | $52.81 | $56.47 | 7,623,900 | — | — |
| 2021-11-08 | $53.11 | $56.79 | 14,923,100 | — | — |
| 2021-11-05 | $52.71 | $56.37 | 21,551,800 | — | — |
| 2021-11-04 | $49.14 | $52.55 | 8,659,200 | — | — |
| 2021-11-03 | $49.05 | $52.45 | 11,270,800 | — | — |
| 2021-11-02 | $47.98 | $51.31 | 8,764,900 | — | — |
| 2021-11-01 | $48.05 | $51.38 | 13,566,900 | — | — |
| 2021-10-29 | $46.14 | $49.34 | 9,674,900 | — | — |
| 2021-10-28 | $46.01 | $49.20 | 7,376,800 | — | — |
| 2021-10-27 | $45.82 | $49.00 | 7,896,600 | — | — |
| 2021-10-26 | $46.79 | $50.04 | 9,345,500 | — | — |
| 2021-10-25 | $46.65 | $49.89 | 7,494,200 | — | — |
| 2021-10-22 | $46.73 | $49.97 | 8,565,800 | — | — |
| 2021-10-21 | $46.72 | $49.96 | 13,252,600 | — | — |
| 2021-10-20 | $45.95 | $49.14 | 19,751,200 | — | — |
| 2021-10-19 | $46.22 | $49.43 | 14,646,400 | — | — |
| 2021-10-18 | $47.17 | $50.44 | 9,126,800 | — | — |
| 2021-10-15 | $48.00 | $51.33 | 8,528,000 | — | — |
| 2021-10-14 | $47.91 | $51.23 | 7,435,000 | — | — |
| 2021-10-13 | $47.88 | $51.20 | 13,271,500 | — | — |
| 2021-10-12 | $49.67 | $53.11 | 7,402,300 | — | — |
| 2021-10-11 | $49.18 | $52.59 | 8,145,100 | — | — |
| 2021-10-08 | $49.16 | $52.57 | 7,349,300 | — | — |
| 2021-10-07 | $49.52 | $52.95 | 10,812,100 | — | — |
| 2021-10-06 | $50.22 | $53.70 | 9,995,900 | — | — |
| 2021-10-05 | $50.88 | $54.41 | 9,828,100 | — | — |
| 2021-10-04 | $51.30 | $54.86 | 13,986,700 | — | — |
| 2021-10-01 | $51.34 | $54.90 | 21,464,900 | — | — |
| 2021-09-30 | $47.57 | $50.87 | 12,016,500 | — | — |
| 2021-09-29 | $48.71 | $52.09 | 9,791,600 | — | — |
| 2021-09-28 | $48.68 | $52.06 | 9,820,600 | — | — |
| 2021-09-27 | $49.08 | $52.48 | 14,094,300 | — | — |
| 2021-09-24 | $48.79 | $52.17 | 12,236,400 | — | — |
| 2021-09-23 | $47.47 | $50.76 | 13,703,500 | — | — |
| 2021-09-22 | $45.68 | $48.85 | 13,783,000 | — | — |
| 2021-09-21 | $44.45 | $47.53 | 12,217,700 | — | — |
| 2021-09-20 | $45.27 | $48.41 | 14,700,300 | — | — |
| 2021-09-17 | $44.54 | $47.63 | 11,743,900 | — | — |
| 2021-09-16 | $44.47 | $47.55 | 12,204,300 | — | — |
| 2021-09-15 | $43.86 | $46.90 | 10,321,600 | — | — |
| 2021-09-14 | $43.87 | $46.91 | 10,762,800 | — | — |
| 2021-09-13 | $44.84 | $47.95 | 14,173,600 | — | — |
| 2021-09-10 | $44.34 | $47.42 | 17,498,600 | — | — |
| 2021-09-09 | $46.58 | $49.81 | 12,872,300 | — | — |
| 2021-09-08 | $45.53 | $48.69 | 9,053,400 | — | — |
| 2021-09-07 | $46.57 | $49.80 | 7,802,500 | — | — |
| 2021-09-03 | $46.22 | $49.43 | 7,705,300 | — | — |
| 2021-09-02 | $46.76 | $50.00 | 9,780,100 | — | — |
| 2021-09-01 | $46.19 | $49.39 | 8,608,000 | — | — |
| 2021-08-31 | $46.51 | $49.74 | 8,884,200 | — | — |
| 2021-08-30 | $45.91 | $49.09 | 11,376,100 | — | — |
| 2021-08-27 | $47.71 | $51.02 | 6,824,300 | — | — |
| 2021-08-26 | $47.01 | $50.27 | 8,604,000 | — | — |
| 2021-08-25 | $47.59 | $50.89 | 9,772,300 | — | — |
| 2021-08-24 | $47.12 | $50.39 | 10,048,000 | — | — |
| 2021-08-23 | $45.53 | $48.69 | 8,269,200 | — | — |
| 2021-08-20 | $44.03 | $47.08 | 9,867,000 | — | — |
| 2021-08-19 | $43.93 | $46.98 | 12,360,700 | — | — |
| 2021-08-18 | $45.04 | $48.16 | 9,460,700 | — | — |
| 2021-08-17 | $45.29 | $48.43 | 9,745,500 | — | — |
| 2021-08-16 | $46.30 | $49.51 | 8,402,500 | — | — |
| 2021-08-13 | $46.49 | $49.71 | 7,572,400 | — | — |
| 2021-08-12 | $47.24 | $50.52 | 9,307,300 | — | — |
| 2021-08-11 | $48.21 | $51.55 | 12,779,300 | — | — |
| 2021-08-10 | $47.68 | $50.99 | 12,551,700 | — | — |
| 2021-08-09 | $46.45 | $49.67 | 13,064,800 | — | — |
| 2021-08-06 | $47.62 | $50.92 | 9,919,300 | — | — |
| 2021-08-05 | $47.24 | $50.52 | 12,644,600 | — | — |
| 2021-08-04 | $45.28 | $48.42 | 12,205,000 | — | — |
| 2021-08-03 | $46.54 | $49.77 | 12,597,000 | — | — |
| 2021-08-02 | $46.07 | $49.27 | 10,995,900 | — | — |
| 2021-07-30 | $46.72 | $49.96 | 12,123,500 | — | — |
| 2021-07-29 | $48.49 | $51.85 | 7,643,600 | — | — |
| 2021-07-28 | $49.14 | $52.55 | 9,772,500 | — | — |
| 2021-07-27 | $48.65 | $52.02 | 10,559,900 | — | — |
| 2021-07-26 | $49.46 | $52.89 | 10,775,300 | — | — |
| 2021-07-23 | $47.53 | $50.83 | 9,491,300 | — | — |
| 2021-07-22 | $47.95 | $51.28 | 12,922,300 | — | — |
| 2021-07-21 | $48.10 | $51.44 | 23,048,300 | — | — |
| 2021-07-20 | $46.32 | $49.53 | 21,894,000 | — | — |
| 2021-07-19 | $43.46 | $46.47 | 26,444,000 | — | — |
| 2021-07-16 | $46.01 | $49.20 | 13,760,700 | — | — |
| 2021-07-15 | $47.71 | $51.02 | 12,331,800 | — | — |
| 2021-07-14 | $48.16 | $51.50 | 14,949,300 | — | — |
| 2021-07-13 | $48.50 | $51.86 | 14,287,200 | — | — |
| 2021-07-12 | $50.62 | $54.13 | 11,567,200 | — | — |
| 2021-07-09 | $51.10 | $54.64 | 9,914,700 | — | — |
| 2021-07-08 | $49.66 | $53.10 | 13,207,800 | — | — |
| 2021-07-07 | $50.30 | $53.79 | 12,719,100 | — | — |
| 2021-07-06 | $51.44 | $55.01 | 10,652,300 | — | — |
| 2021-07-02 | $52.77 | $56.43 | 9,205,500 | — | — |
| 2021-07-01 | $53.08 | $56.76 | 8,577,600 | — | — |
| 2021-06-30 | $52.29 | $55.92 | 9,244,500 | — | — |
| 2021-06-29 | $52.15 | $55.77 | 12,598,300 | — | — |
| 2021-06-28 | $52.49 | $56.13 | 19,098,800 | — | — |
| 2021-06-25 | $53.88 | $57.62 | 12,256,400 | — | — |
| 2021-06-24 | $54.34 | $58.11 | 11,548,600 | — | — |
| 2021-06-23 | $55.12 | $58.94 | 9,957,500 | — | — |
| 2021-06-22 | $55.17 | $59.00 | 9,819,700 | — | — |
| 2021-06-21 | $55.69 | $59.55 | 10,891,600 | — | — |
| 2021-06-18 | $54.92 | $58.73 | 12,490,700 | — | — |
| 2021-06-17 | $54.24 | $58.00 | 12,509,900 | — | — |
| 2021-06-16 | $55.60 | $59.46 | 9,952,000 | — | — |
| 2021-06-15 | $55.29 | $59.12 | 7,542,000 | — | — |
| 2021-06-14 | $55.74 | $59.61 | 8,248,500 | — | — |
| 2021-06-11 | $56.52 | $60.44 | 9,780,500 | — | — |
| 2021-06-10 | $56.26 | $60.16 | 11,664,000 | — | — |
| 2021-06-09 | $57.23 | $61.20 | 8,151,500 | — | — |
| 2021-06-08 | $57.73 | $61.73 | 10,778,000 | — | — |
| 2021-06-07 | $57.30 | $61.27 | 8,915,000 | — | — |
| 2021-06-04 | $56.93 | $60.88 | 13,622,800 | — | — |
| 2021-06-03 | $57.73 | $61.73 | 13,746,500 | — | — |
| 2021-06-02 | $60.29 | $64.47 | 12,089,200 | — | — |
| 2021-06-01 | $59.67 | $63.81 | 14,321,100 | — | — |
| 2021-05-28 | $58.35 | $62.40 | 14,357,300 | — | — |
| 2021-05-27 | $59.13 | $63.23 | 12,307,500 | — | — |
| 2021-05-26 | $58.01 | $62.03 | 11,697,300 | — | — |
| 2021-05-25 | $56.98 | $60.93 | 23,605,700 | — | — |
| 2021-05-24 | $56.14 | $60.03 | 9,470,700 | — | — |
| 2021-05-21 | $55.30 | $59.14 | 10,527,400 | — | — |
| 2021-05-20 | $55.09 | $58.91 | 11,702,500 | — | — |
| 2021-05-19 | $55.79 | $59.66 | 15,121,600 | — | — |
| 2021-05-18 | $56.38 | $60.29 | 13,706,200 | — | — |
| 2021-05-17 | $56.57 | $60.49 | 17,529,900 | — | — |
| 2021-05-14 | $55.28 | $59.11 | 14,499,200 | — | — |
| 2021-05-13 | $52.43 | $56.07 | 13,363,900 | — | — |
| 2021-05-12 | $51.01 | $54.55 | 12,728,700 | — | — |
| 2021-05-11 | $52.70 | $56.36 | 15,065,900 | — | — |
| 2021-05-10 | $54.03 | $57.78 | 10,852,900 | — | — |
| 2021-05-07 | $54.73 | $58.53 | 11,819,900 | — | — |
| 2021-05-06 | $53.05 | $56.73 | 10,524,400 | — | — |
| 2021-05-05 | $53.27 | $56.96 | 11,151,300 | — | — |
| 2021-05-04 | $52.80 | $56.46 | 13,673,200 | — | — |
| 2021-05-03 | $54.46 | $58.24 | 9,912,900 | — | — |
| 2021-04-30 | $54.40 | $58.17 | 11,144,000 | — | — |
| 2021-04-29 | $53.69 | $57.41 | 9,804,800 | — | — |
| 2021-04-28 | $53.55 | $57.26 | 11,536,000 | — | — |
| 2021-04-27 | $53.48 | $57.19 | 10,331,500 | — | — |
| 2021-04-26 | $53.78 | $57.51 | 12,358,800 | — | — |
| 2021-04-23 | $53.11 | $56.79 | 13,841,100 | — | — |
| 2021-04-22 | $51.03 | $54.57 | 20,538,200 | — | — |
| 2021-04-21 | $51.86 | $55.46 | 21,085,600 | — | — |
| 2021-04-20 | $50.30 | $53.79 | 44,364,800 | — | — |
| 2021-04-19 | $54.99 | $58.80 | 13,984,400 | — | — |
| 2021-04-16 | $55.87 | $59.74 | 10,620,400 | — | — |
| 2021-04-15 | $56.12 | $60.01 | 12,123,400 | — | — |
| 2021-04-14 | $56.92 | $60.87 | 12,971,100 | — | — |
| 2021-04-13 | $56.66 | $60.59 | 15,349,400 | — | — |
| 2021-04-12 | $56.16 | $60.05 | 18,714,700 | — | — |
| 2021-04-09 | $58.43 | $62.48 | 10,896,100 | — | — |
| 2021-04-08 | $59.43 | $63.55 | 13,655,800 | — | — |
| 2021-04-07 | $59.57 | $63.70 | 13,772,600 | — | — |
| 2021-04-06 | $59.48 | $63.61 | 11,917,200 | — | — |
| 2021-04-05 | $59.29 | $63.40 | 17,175,700 | — | — |
| 2021-04-01 | $57.82 | $61.83 | 10,932,200 | — | — |
| 2021-03-31 | $57.54 | $61.53 | 11,023,800 | — | — |
| 2021-03-30 | $58.21 | $62.25 | 12,708,900 | — | — |
| 2021-03-29 | $56.20 | $60.10 | 12,083,000 | — | — |
| 2021-03-26 | $56.83 | $60.77 | 15,432,400 | — | — |
| 2021-03-25 | $56.05 | $59.94 | 21,500,100 | — | — |
| 2021-03-24 | $53.83 | $57.56 | 18,015,800 | — | — |
| 2021-03-23 | $54.36 | $58.13 | 21,698,200 | — | — |
| 2021-03-22 | $58.33 | $62.38 | 12,958,300 | — | — |
| 2021-03-19 | $60.77 | $64.98 | 19,643,800 | — | — |
| 2021-03-18 | $60.82 | $65.04 | 19,105,700 | — | — |
| 2021-03-17 | $62.45 | $66.78 | 18,338,000 | — | — |
| 2021-03-16 | $59.81 | $63.96 | 18,306,400 | — | — |
| 2021-03-15 | $60.94 | $65.17 | 35,290,100 | — | — |
| 2021-03-12 | $56.29 | $60.19 | 19,762,500 | — | — |
| 2021-03-11 | $54.06 | $57.81 | 17,140,800 | — | — |
| 2021-03-10 | $53.92 | $57.66 | 13,438,900 | — | — |
| 2021-03-09 | $53.43 | $57.14 | 15,292,800 | — | — |
| 2021-03-08 | $54.06 | $57.81 | 17,589,000 | — | — |
| 2021-03-05 | $50.52 | $54.02 | 21,503,200 | — | — |
| 2021-03-04 | $52.05 | $55.66 | 19,937,500 | — | — |
| 2021-03-03 | $54.57 | $58.35 | 18,438,900 | — | — |
| 2021-03-02 | $53.21 | $56.90 | 12,371,000 | — | — |
| 2021-03-01 | $53.31 | $57.01 | 19,500,600 | — | — |
| 2021-02-26 | $52.68 | $56.33 | 18,330,200 | — | — |
| 2021-02-25 | $51.78 | $55.37 | 25,950,000 | — | — |
| 2021-02-24 | $54.96 | $58.77 | 27,482,100 | — | — |
| 2021-02-23 | $50.61 | $54.12 | 20,125,000 | — | — |
| 2021-02-22 | $49.70 | $53.15 | 27,547,900 | — | — |
| 2021-02-19 | $48.03 | $51.36 | 21,112,000 | — | — |
| 2021-02-18 | $44.96 | $48.08 | 10,250,400 | — | — |
| 2021-02-17 | $46.08 | $49.28 | 12,821,500 | — | — |
| 2021-02-16 | $45.71 | $48.88 | 13,954,900 | — | — |
| 2021-02-12 | $43.94 | $46.99 | 8,987,500 | — | — |
| 2021-02-11 | $43.44 | $46.45 | 8,478,100 | — | — |
| 2021-02-10 | $43.78 | $46.82 | 9,772,500 | — | — |
| 2021-02-09 | $43.32 | $46.32 | 11,967,200 | — | — |
| 2021-02-08 | $44.35 | $47.43 | 19,794,300 | — | — |
| 2021-02-05 | $42.14 | $45.06 | 10,764,300 | — | — |
| 2021-02-04 | $42.41 | $45.35 | 13,633,800 | — | — |
| 2021-02-03 | $42.04 | $44.96 | 15,174,800 | — | — |
| 2021-02-02 | $40.83 | $43.66 | 13,118,600 | — | — |
| 2021-02-01 | $39.94 | $42.71 | 13,143,400 | — | — |
| 2021-01-29 | $39.99 | $42.76 | 24,192,600 | — | — |
| 2021-01-28 | $42.55 | $45.50 | 22,175,000 | — | — |
| 2021-01-27 | $40.91 | $43.75 | 15,280,000 | — | — |
| 2021-01-26 | $41.25 | $44.11 | 13,388,600 | — | — |
| 2021-01-25 | $40.38 | $43.18 | 20,281,900 | — | — |
| 2021-01-22 | $42.14 | $45.06 | 13,545,000 | — | — |
| 2021-01-21 | $42.59 | $45.54 | 32,158,200 | — | — |
| 2021-01-20 | $45.18 | $48.31 | 11,661,300 | — | — |
| 2021-01-19 | $44.75 | $47.85 | 9,706,300 | — | — |
| 2021-01-15 | $43.89 | $46.93 | 13,211,500 | — | — |
| 2021-01-14 | $46.29 | $49.50 | 16,310,500 | — | — |
| 2021-01-13 | $44.43 | $47.51 | 11,390,200 | — | — |
| 2021-01-12 | $44.08 | $47.14 | 9,053,100 | — | — |
| 2021-01-11 | $42.70 | $45.66 | 8,973,200 | — | — |
| 2021-01-08 | $43.29 | $46.29 | 9,215,300 | — | — |
| 2021-01-07 | $43.62 | $46.65 | 9,592,900 | — | — |
| 2021-01-06 | $43.54 | $46.56 | 12,318,900 | — | — |
| 2021-01-05 | $43.40 | $46.41 | 12,294,500 | — | — |
| 2021-01-04 | $41.63 | $44.52 | 14,710,200 | — | — |