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
- 2019-05-10 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 | $41.93 | $41.93 | 13,746,900 | — | — |
| 2021-12-30 | $42.66 | $42.66 | 13,516,300 | — | — |
| 2021-12-29 | $42.46 | $42.46 | 15,908,600 | — | — |
| 2021-12-28 | $42.54 | $42.54 | 21,481,000 | — | — |
| 2021-12-27 | $42.96 | $42.96 | 28,285,000 | — | — |
| 2021-12-23 | $43.91 | $43.91 | 21,763,400 | — | — |
| 2021-12-22 | $43.02 | $43.02 | 27,675,700 | — | — |
| 2021-12-21 | $41.97 | $41.97 | 28,385,200 | — | — |
| 2021-12-20 | $39.70 | $39.70 | 28,153,700 | — | — |
| 2021-12-17 | $39.68 | $39.68 | 51,048,100 | — | — |
| 2021-12-16 | $37.70 | $37.70 | 31,478,400 | — | — |
| 2021-12-15 | $37.83 | $37.83 | 37,612,600 | — | — |
| 2021-12-14 | $37.26 | $37.26 | 45,491,700 | — | — |
| 2021-12-13 | $35.73 | $35.73 | 38,394,700 | — | — |
| 2021-12-10 | $36.67 | $36.67 | 25,760,600 | — | — |
| 2021-12-09 | $37.54 | $37.54 | 22,994,800 | — | — |
| 2021-12-08 | $38.81 | $38.81 | 29,688,600 | — | — |
| 2021-12-07 | $38.08 | $38.08 | 40,443,300 | — | — |
| 2021-12-06 | $38.49 | $38.49 | 36,689,200 | — | — |
| 2021-12-03 | $35.85 | $35.85 | 47,392,700 | — | — |
| 2021-12-02 | $38.12 | $38.12 | 32,267,000 | — | — |
| 2021-12-01 | $36.02 | $36.02 | 47,316,400 | — | — |
| 2021-11-30 | $38.00 | $38.00 | 55,268,500 | — | — |
| 2021-11-29 | $39.70 | $39.70 | 27,724,400 | — | — |
| 2021-11-26 | $40.52 | $40.52 | 35,453,600 | — | — |
| 2021-11-24 | $42.08 | $42.08 | 17,118,200 | — | — |
| 2021-11-23 | $42.68 | $42.68 | 18,099,400 | — | — |
| 2021-11-22 | $42.60 | $42.60 | 31,355,200 | — | — |
| 2021-11-19 | $44.23 | $44.23 | 21,465,500 | — | — |
| 2021-11-18 | $45.00 | $45.00 | 27,839,900 | — | — |
| 2021-11-17 | $44.11 | $44.11 | 25,036,400 | — | — |
| 2021-11-16 | $45.76 | $45.76 | 46,219,700 | — | — |
| 2021-11-15 | $43.61 | $43.61 | 19,690,000 | — | — |
| 2021-11-12 | $45.12 | $45.12 | 29,804,600 | — | — |
| 2021-11-11 | $43.28 | $43.28 | 27,307,800 | — | — |
| 2021-11-10 | $43.38 | $43.38 | 33,712,200 | — | — |
| 2021-11-09 | $45.51 | $45.51 | 33,588,900 | — | — |
| 2021-11-08 | $45.89 | $45.89 | 25,257,900 | — | — |
| 2021-11-05 | $47.19 | $47.19 | 45,641,500 | — | — |
| 2021-11-04 | $45.27 | $45.27 | 31,903,000 | — | — |
| 2021-11-03 | $45.72 | $45.72 | 38,499,600 | — | — |
| 2021-11-02 | $42.89 | $42.89 | 28,002,600 | — | — |
| 2021-11-01 | $44.36 | $44.36 | 20,983,900 | — | — |
| 2021-10-29 | $43.82 | $43.82 | 18,283,200 | — | — |
| 2021-10-28 | $44.62 | $44.62 | 14,768,800 | — | — |
| 2021-10-27 | $44.73 | $44.73 | 26,999,800 | — | — |
| 2021-10-26 | $46.02 | $46.02 | 19,491,800 | — | — |
| 2021-10-25 | $45.72 | $45.72 | 12,955,500 | — | — |
| 2021-10-22 | $45.51 | $45.51 | 19,259,200 | — | — |
| 2021-10-21 | $46.47 | $46.47 | 15,741,000 | — | — |
| 2021-10-20 | $46.00 | $46.00 | 15,570,900 | — | — |
| 2021-10-19 | $47.05 | $47.05 | 16,500,200 | — | — |
| 2021-10-18 | $47.07 | $47.07 | 19,806,700 | — | — |
| 2021-10-15 | $48.36 | $48.36 | 20,581,700 | — | — |
| 2021-10-14 | $47.28 | $47.28 | 18,514,000 | — | — |
| 2021-10-13 | $46.41 | $46.41 | 13,754,400 | — | — |
| 2021-10-12 | $46.72 | $46.72 | 12,404,200 | — | — |
| 2021-10-11 | $46.29 | $46.29 | 16,336,800 | — | — |
| 2021-10-08 | $47.77 | $47.77 | 17,980,400 | — | — |
| 2021-10-07 | $47.91 | $47.91 | 25,961,600 | — | — |
| 2021-10-06 | $47.01 | $47.01 | 24,868,700 | — | — |
| 2021-10-05 | $45.61 | $45.61 | 12,433,900 | — | — |
| 2021-10-04 | $45.72 | $45.72 | 21,588,200 | — | — |
| 2021-10-01 | $47.05 | $47.05 | 25,428,300 | — | — |
| 2021-09-30 | $44.80 | $44.80 | 16,650,600 | — | — |
| 2021-09-29 | $44.52 | $44.52 | 24,599,500 | — | — |
| 2021-09-28 | $45.98 | $45.98 | 23,707,900 | — | — |
| 2021-09-27 | $47.25 | $47.25 | 23,034,800 | — | — |
| 2021-09-24 | $46.63 | $46.63 | 29,458,300 | — | — |
| 2021-09-23 | $45.48 | $45.48 | 26,232,800 | — | — |
| 2021-09-22 | $44.87 | $44.87 | 56,455,100 | — | — |
| 2021-09-21 | $44.36 | $44.36 | 106,631,700 | — | — |
| 2021-09-20 | $39.79 | $39.79 | 35,417,600 | — | — |
| 2021-09-17 | $39.75 | $39.75 | 32,165,000 | — | — |
| 2021-09-16 | $39.52 | $39.52 | 25,374,000 | — | — |
| 2021-09-15 | $38.48 | $38.48 | 30,368,800 | — | — |
| 2021-09-14 | $39.01 | $39.01 | 36,717,300 | — | — |
| 2021-09-13 | $40.07 | $40.07 | 28,868,800 | — | — |
| 2021-09-10 | $39.89 | $39.89 | 14,230,600 | — | — |
| 2021-09-09 | $40.35 | $40.35 | 14,260,300 | — | — |
| 2021-09-08 | $40.07 | $40.07 | 16,219,900 | — | — |
| 2021-09-07 | $40.95 | $40.95 | 15,708,600 | — | — |
| 2021-09-03 | $40.32 | $40.32 | 15,444,900 | — | — |
| 2021-09-02 | $41.40 | $41.40 | 20,645,400 | — | — |
| 2021-09-01 | $40.62 | $40.62 | 27,788,600 | — | — |
| 2021-08-31 | $39.14 | $39.14 | 26,396,000 | — | — |
| 2021-08-30 | $39.59 | $39.59 | 29,516,300 | — | — |
| 2021-08-27 | $40.69 | $40.69 | 13,612,500 | — | — |
| 2021-08-26 | $40.62 | $40.62 | 17,473,400 | — | — |
| 2021-08-25 | $41.55 | $41.55 | 26,498,400 | — | — |
| 2021-08-24 | $40.17 | $40.17 | 44,872,800 | — | — |
| 2021-08-23 | $41.00 | $41.00 | 33,901,300 | — | — |
| 2021-08-20 | $39.95 | $39.95 | 18,080,700 | — | — |
| 2021-08-19 | $39.86 | $39.86 | 22,471,400 | — | — |
| 2021-08-18 | $40.88 | $40.88 | 13,682,300 | — | — |
| 2021-08-17 | $41.00 | $41.00 | 20,364,400 | — | — |
| 2021-08-16 | $41.50 | $41.50 | 19,223,500 | — | — |
| 2021-08-13 | $42.22 | $42.22 | 8,598,800 | — | — |
| 2021-08-12 | $42.73 | $42.73 | 16,549,100 | — | — |
| 2021-08-11 | $43.08 | $43.08 | 21,766,100 | — | — |
| 2021-08-10 | $43.50 | $43.50 | 26,675,200 | — | — |
| 2021-08-09 | $43.25 | $43.25 | 19,238,400 | — | — |
| 2021-08-06 | $44.28 | $44.28 | 25,514,900 | — | — |
| 2021-08-05 | $43.07 | $43.07 | 60,871,500 | — | — |
| 2021-08-04 | $41.81 | $41.81 | 42,969,100 | — | — |
| 2021-08-03 | $42.79 | $42.79 | 37,622,200 | — | — |
| 2021-08-02 | $43.49 | $43.49 | 26,579,900 | — | — |
| 2021-07-30 | $43.46 | $43.46 | 22,194,900 | — | — |
| 2021-07-29 | $44.69 | $44.69 | 51,033,700 | — | — |
| 2021-07-28 | $46.14 | $46.14 | 19,510,300 | — | — |
| 2021-07-27 | $45.82 | $45.82 | 16,874,200 | — | — |
| 2021-07-26 | $46.81 | $46.81 | 12,498,000 | — | — |
| 2021-07-23 | $47.46 | $47.46 | 9,540,700 | — | — |
| 2021-07-22 | $47.57 | $47.57 | 11,560,800 | — | — |
| 2021-07-21 | $47.52 | $47.52 | 14,953,700 | — | — |
| 2021-07-20 | $46.32 | $46.32 | 13,851,400 | — | — |
| 2021-07-19 | $45.56 | $45.56 | 20,890,600 | — | — |
| 2021-07-16 | $46.19 | $46.19 | 18,224,500 | — | — |
| 2021-07-15 | $46.42 | $46.42 | 17,225,300 | — | — |
| 2021-07-14 | $47.15 | $47.15 | 15,837,000 | — | — |
| 2021-07-13 | $48.08 | $48.08 | 11,283,600 | — | — |
| 2021-07-12 | $48.41 | $48.41 | 14,142,300 | — | — |
| 2021-07-09 | $49.07 | $49.07 | 15,401,000 | — | — |
| 2021-07-08 | $47.55 | $47.55 | 24,930,200 | — | — |
| 2021-07-07 | $48.68 | $48.68 | 24,559,500 | — | — |
| 2021-07-06 | $50.80 | $50.80 | 21,357,800 | — | — |
| 2021-07-02 | $51.71 | $51.71 | 13,690,400 | — | — |
| 2021-07-01 | $50.59 | $50.59 | 17,727,600 | — | — |
| 2021-06-30 | $50.12 | $50.12 | 18,069,400 | — | — |
| 2021-06-29 | $50.76 | $50.76 | 14,104,200 | — | — |
| 2021-06-28 | $51.11 | $51.11 | 22,518,000 | — | — |
| 2021-06-25 | $51.73 | $51.73 | 25,727,800 | — | — |
| 2021-06-24 | $50.82 | $50.82 | 12,403,300 | — | — |
| 2021-06-23 | $50.51 | $50.51 | 19,843,300 | — | — |
| 2021-06-22 | $49.05 | $49.05 | 19,472,500 | — | — |
| 2021-06-21 | $48.12 | $48.12 | 30,752,200 | — | — |
| 2021-06-18 | $49.70 | $49.70 | 20,633,500 | — | — |
| 2021-06-17 | $49.70 | $49.70 | 18,911,400 | — | — |
| 2021-06-16 | $48.89 | $48.89 | 18,975,800 | — | — |
| 2021-06-15 | $49.30 | $49.30 | 20,358,600 | — | — |
| 2021-06-14 | $50.77 | $50.77 | 15,437,300 | — | — |
| 2021-06-11 | $50.01 | $50.01 | 12,127,100 | — | — |
| 2021-06-10 | $49.55 | $49.55 | 14,926,500 | — | — |
| 2021-06-09 | $49.14 | $49.14 | 12,615,200 | — | — |
| 2021-06-08 | $49.88 | $49.88 | 19,672,700 | — | — |
| 2021-06-07 | $50.76 | $50.76 | 16,466,200 | — | — |
| 2021-06-04 | $50.18 | $50.18 | 10,409,800 | — | — |
| 2021-06-03 | $48.70 | $48.70 | 14,712,900 | — | — |
| 2021-06-02 | $50.79 | $50.79 | 13,484,200 | — | — |
| 2021-06-01 | $50.98 | $50.98 | 16,583,800 | — | — |
| 2021-05-28 | $50.83 | $50.83 | 14,226,800 | — | — |
| 2021-05-27 | $50.71 | $50.71 | 51,346,000 | — | — |
| 2021-05-26 | $51.12 | $51.12 | 16,393,700 | — | — |
| 2021-05-25 | $50.46 | $50.46 | 16,930,900 | — | — |
| 2021-05-24 | $50.03 | $50.03 | 16,768,400 | — | — |
| 2021-05-21 | $48.82 | $48.82 | 20,013,200 | — | — |
| 2021-05-20 | $49.33 | $49.33 | 18,822,300 | — | — |
| 2021-05-19 | $49.47 | $49.47 | 16,517,500 | — | — |
| 2021-05-18 | $49.17 | $49.17 | 28,244,400 | — | — |
| 2021-05-17 | $47.51 | $47.51 | 17,475,300 | — | — |
| 2021-05-14 | $47.42 | $47.42 | 25,323,300 | — | — |
| 2021-05-13 | $44.48 | $44.48 | 36,205,100 | — | — |
| 2021-05-12 | $43.81 | $43.81 | 32,117,400 | — | — |
| 2021-05-11 | $46.21 | $46.21 | 29,106,900 | — | — |
| 2021-05-10 | $45.79 | $45.79 | 28,309,800 | — | — |
| 2021-05-07 | $47.03 | $47.03 | 27,933,900 | — | — |
| 2021-05-06 | $46.65 | $46.65 | 79,242,400 | — | — |
| 2021-05-05 | $51.18 | $51.18 | 43,970,500 | — | — |
| 2021-05-04 | $52.99 | $52.99 | 19,336,600 | — | — |
| 2021-05-03 | $54.85 | $54.85 | 13,903,300 | — | — |
| 2021-04-30 | $54.77 | $54.77 | 16,736,600 | — | — |
| 2021-04-29 | $54.93 | $54.93 | 43,408,000 | — | — |
| 2021-04-28 | $58.44 | $58.44 | 9,269,700 | — | — |
| 2021-04-27 | $57.16 | $57.16 | 12,926,800 | — | — |
| 2021-04-26 | $57.61 | $57.61 | 8,361,600 | — | — |
| 2021-04-23 | $57.93 | $57.93 | 8,758,800 | — | — |
| 2021-04-22 | $56.28 | $56.28 | 16,936,200 | — | — |
| 2021-04-21 | $55.77 | $55.77 | 11,523,900 | — | — |
| 2021-04-20 | $55.48 | $55.48 | 19,081,100 | — | — |
| 2021-04-19 | $57.85 | $57.85 | 16,956,900 | — | — |
| 2021-04-16 | $60.35 | $60.35 | 11,856,100 | — | — |
| 2021-04-15 | $60.74 | $60.74 | 17,500,200 | — | — |
| 2021-04-14 | $59.23 | $59.23 | 18,959,800 | — | — |
| 2021-04-13 | $60.64 | $60.64 | 21,006,100 | — | — |
| 2021-04-12 | $59.44 | $59.44 | 36,041,300 | — | — |
| 2021-04-09 | $57.68 | $57.68 | 10,228,500 | — | — |
| 2021-04-08 | $57.83 | $57.83 | 9,498,500 | — | — |
| 2021-04-07 | $56.89 | $56.89 | 12,921,900 | — | — |
| 2021-04-06 | $58.05 | $58.05 | 13,579,200 | — | — |
| 2021-04-05 | $57.40 | $57.40 | 13,490,200 | — | — |
| 2021-04-01 | $57.60 | $57.60 | 18,703,400 | — | — |
| 2021-03-31 | $54.51 | $54.51 | 14,760,500 | — | — |
| 2021-03-30 | $53.46 | $53.46 | 9,497,200 | — | — |
| 2021-03-29 | $53.35 | $53.35 | 9,724,800 | — | — |
| 2021-03-26 | $54.71 | $54.71 | 13,528,200 | — | — |
| 2021-03-25 | $53.89 | $53.89 | 13,210,700 | — | — |
| 2021-03-24 | $52.57 | $52.57 | 13,700,800 | — | — |
| 2021-03-23 | $53.49 | $53.49 | 14,513,500 | — | — |
| 2021-03-22 | $55.69 | $55.69 | 14,149,400 | — | — |
| 2021-03-19 | $57.08 | $57.08 | 17,396,300 | — | — |
| 2021-03-18 | $55.69 | $55.69 | 15,737,000 | — | — |
| 2021-03-17 | $56.36 | $56.36 | 25,509,900 | — | — |
| 2021-03-16 | $58.85 | $58.85 | 12,885,700 | — | — |
| 2021-03-15 | $60.19 | $60.19 | 14,985,000 | — | — |
| 2021-03-12 | $60.35 | $60.35 | 14,839,300 | — | — |
| 2021-03-11 | $58.95 | $58.95 | 17,293,800 | — | — |
| 2021-03-10 | $57.68 | $57.68 | 27,997,000 | — | — |
| 2021-03-09 | $55.25 | $55.25 | 17,192,900 | — | — |
| 2021-03-08 | $53.20 | $53.20 | 19,912,100 | — | — |
| 2021-03-05 | $55.54 | $55.54 | 31,576,200 | — | — |
| 2021-03-04 | $53.07 | $53.07 | 27,409,600 | — | — |
| 2021-03-03 | $56.11 | $56.11 | 28,485,400 | — | — |
| 2021-03-02 | $54.65 | $54.65 | 15,199,500 | — | — |
| 2021-03-01 | $54.40 | $54.40 | 18,481,100 | — | — |
| 2021-02-26 | $51.75 | $51.75 | 16,349,800 | — | — |
| 2021-02-25 | $51.45 | $51.45 | 27,049,100 | — | — |
| 2021-02-24 | $53.91 | $53.91 | 24,627,000 | — | — |
| 2021-02-23 | $56.00 | $56.00 | 23,947,500 | — | — |
| 2021-02-22 | $55.31 | $55.31 | 25,565,400 | — | — |
| 2021-02-19 | $58.39 | $58.39 | 28,097,000 | — | — |
| 2021-02-18 | $59.00 | $59.00 | 15,135,600 | — | — |
| 2021-02-17 | $60.81 | $60.81 | 12,670,000 | — | — |
| 2021-02-16 | $60.52 | $60.52 | 15,413,100 | — | — |
| 2021-02-12 | $60.63 | $60.63 | 14,607,800 | — | — |
| 2021-02-11 | $60.71 | $60.71 | 41,363,400 | — | — |
| 2021-02-10 | $63.18 | $63.18 | 36,972,900 | — | — |
| 2021-02-09 | $59.61 | $59.61 | 23,510,700 | — | — |
| 2021-02-08 | $59.29 | $59.29 | 18,403,700 | — | — |
| 2021-02-05 | $58.58 | $58.58 | 15,729,200 | — | — |
| 2021-02-04 | $57.85 | $57.85 | 13,841,600 | — | — |
| 2021-02-03 | $57.12 | $57.12 | 13,519,000 | — | — |
| 2021-02-02 | $56.46 | $56.46 | 30,286,800 | — | — |
| 2021-02-01 | $52.76 | $52.76 | 15,570,900 | — | — |
| 2021-01-29 | $50.93 | $50.93 | 18,743,200 | — | — |
| 2021-01-28 | $51.58 | $51.58 | 28,114,700 | — | — |
| 2021-01-27 | $48.11 | $48.11 | 33,283,400 | — | — |
| 2021-01-26 | $51.92 | $51.92 | 25,677,000 | — | — |
| 2021-01-25 | $54.29 | $54.29 | 40,890,100 | — | — |
| 2021-01-22 | $54.31 | $54.31 | 19,570,500 | — | — |
| 2021-01-21 | $55.79 | $55.79 | 13,432,000 | — | — |
| 2021-01-20 | $56.38 | $56.38 | 16,904,300 | — | — |
| 2021-01-19 | $56.30 | $56.30 | 16,953,700 | — | — |
| 2021-01-15 | $55.52 | $55.52 | 23,708,800 | — | — |
| 2021-01-14 | $56.91 | $56.91 | 26,561,000 | — | — |
| 2021-01-13 | $59.40 | $59.40 | 24,178,500 | — | — |
| 2021-01-12 | $58.54 | $58.54 | 52,128,200 | — | — |
| 2021-01-11 | $54.59 | $54.59 | 23,213,800 | — | — |
| 2021-01-08 | $53.28 | $53.28 | 37,999,400 | — | — |
| 2021-01-07 | $56.13 | $56.13 | 23,737,500 | — | — |
| 2021-01-06 | $52.48 | $52.48 | 17,738,100 | — | — |
| 2021-01-05 | $54.01 | $54.01 | 21,403,200 | — | — |
| 2021-01-04 | $51.14 | $51.14 | 17,291,800 | — | — |