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
- 2021-07-21 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 | $55.54 | $55.54 | 1,382,000 | — | — |
| 2021-12-30 | $55.46 | $55.46 | 3,387,400 | — | — |
| 2021-12-29 | $54.50 | $54.50 | 7,746,300 | — | — |
| 2021-12-28 | $48.58 | $48.58 | 644,700 | — | — |
| 2021-12-27 | $48.70 | $48.70 | 926,100 | — | — |
| 2021-12-23 | $49.11 | $49.11 | 590,100 | — | — |
| 2021-12-22 | $48.11 | $48.11 | 617,800 | — | — |
| 2021-12-21 | $47.57 | $47.57 | 1,397,300 | — | — |
| 2021-12-20 | $46.78 | $46.78 | 1,435,800 | — | — |
| 2021-12-17 | $49.53 | $49.53 | 2,242,700 | — | — |
| 2021-12-16 | $49.06 | $49.06 | 1,615,200 | — | — |
| 2021-12-15 | $49.07 | $49.07 | 1,728,300 | — | — |
| 2021-12-14 | $49.98 | $49.98 | 1,017,800 | — | — |
| 2021-12-13 | $49.90 | $49.90 | 1,581,000 | — | — |
| 2021-12-10 | $50.61 | $50.61 | 1,114,800 | — | — |
| 2021-12-09 | $51.81 | $51.81 | 1,270,500 | — | — |
| 2021-12-08 | $54.61 | $54.61 | 1,680,400 | — | — |
| 2021-12-07 | $54.45 | $54.45 | 777,400 | — | — |
| 2021-12-06 | $52.10 | $52.10 | 995,800 | — | — |
| 2021-12-03 | $53.06 | $53.06 | 1,015,100 | — | — |
| 2021-12-02 | $53.95 | $53.95 | 540,600 | — | — |
| 2021-12-01 | $51.92 | $51.92 | 1,572,400 | — | — |
| 2021-11-30 | $54.28 | $54.28 | 1,434,400 | — | — |
| 2021-11-29 | $55.87 | $55.87 | 1,317,900 | — | — |
| 2021-11-26 | $53.88 | $53.88 | 1,514,400 | — | — |
| 2021-11-24 | $55.52 | $55.52 | 963,900 | — | — |
| 2021-11-23 | $56.53 | $56.53 | 1,217,700 | — | — |
| 2021-11-22 | $58.90 | $58.90 | 1,450,600 | — | — |
| 2021-11-19 | $55.43 | $55.43 | 1,829,600 | — | — |
| 2021-11-18 | $57.91 | $57.91 | 6,104,500 | — | — |
| 2021-11-17 | $50.51 | $50.51 | 2,796,800 | — | — |
| 2021-11-16 | $51.63 | $51.63 | 1,301,000 | — | — |
| 2021-11-15 | $51.20 | $51.20 | 1,217,400 | — | — |
| 2021-11-12 | $51.46 | $51.46 | 1,634,400 | — | — |
| 2021-11-11 | $50.33 | $50.33 | 1,424,200 | — | — |
| 2021-11-10 | $49.64 | $49.64 | 1,199,300 | — | — |
| 2021-11-09 | $50.42 | $50.42 | 1,453,800 | — | — |
| 2021-11-08 | $50.23 | $50.23 | 1,094,200 | — | — |
| 2021-11-05 | $51.39 | $51.39 | 1,134,800 | — | — |
| 2021-11-04 | $51.68 | $51.68 | 2,610,300 | — | — |
| 2021-11-03 | $52.75 | $52.75 | 3,043,300 | — | — |
| 2021-11-02 | $48.96 | $48.96 | 2,067,300 | — | — |
| 2021-11-01 | $49.84 | $49.84 | 4,626,100 | — | — |
| 2021-10-29 | $50.47 | $50.47 | 1,061,700 | — | — |
| 2021-10-28 | $51.08 | $51.08 | 880,800 | — | — |
| 2021-10-27 | $51.00 | $51.00 | 1,014,600 | — | — |
| 2021-10-26 | $53.77 | $53.77 | 686,300 | — | — |
| 2021-10-25 | $54.83 | $54.83 | 745,500 | — | — |
| 2021-10-22 | $54.62 | $54.62 | 878,400 | — | — |
| 2021-10-21 | $56.35 | $56.35 | 1,272,700 | — | — |
| 2021-10-20 | $55.09 | $55.09 | 1,423,400 | — | — |
| 2021-10-19 | $52.37 | $52.37 | 727,500 | — | — |
| 2021-10-18 | $52.44 | $52.44 | 843,700 | — | — |
| 2021-10-15 | $52.43 | $52.43 | 1,324,200 | — | — |
| 2021-10-14 | $51.34 | $51.34 | 811,900 | — | — |
| 2021-10-13 | $49.99 | $49.99 | 1,350,500 | — | — |
| 2021-10-12 | $50.37 | $50.37 | 1,435,400 | — | — |
| 2021-10-11 | $50.43 | $50.43 | 920,100 | — | — |
| 2021-10-08 | $52.10 | $52.10 | 633,100 | — | — |
| 2021-10-07 | $53.48 | $53.48 | 1,026,200 | — | — |
| 2021-10-06 | $50.77 | $50.77 | 1,894,700 | — | — |
| 2021-10-05 | $52.30 | $52.30 | 1,203,200 | — | — |
| 2021-10-04 | $52.36 | $52.36 | 1,231,500 | — | — |
| 2021-10-01 | $54.56 | $54.56 | 1,514,300 | — | — |
| 2021-09-30 | $55.26 | $55.26 | 3,098,700 | — | — |
| 2021-09-29 | $56.49 | $56.49 | 1,030,900 | — | — |
| 2021-09-28 | $57.91 | $57.91 | 982,000 | — | — |
| 2021-09-27 | $58.37 | $58.37 | 1,057,200 | — | — |
| 2021-09-24 | $60.25 | $60.25 | 828,900 | — | — |
| 2021-09-23 | $61.97 | $61.97 | 1,085,700 | — | — |
| 2021-09-22 | $59.99 | $59.99 | 1,155,600 | — | — |
| 2021-09-21 | $61.80 | $61.80 | 1,441,700 | — | — |
| 2021-09-20 | $60.33 | $60.33 | 1,286,400 | — | — |
| 2021-09-17 | $61.82 | $61.82 | 3,920,600 | — | — |
| 2021-09-16 | $61.36 | $61.36 | 859,900 | — | — |
| 2021-09-15 | $61.03 | $61.03 | 1,213,400 | — | — |
| 2021-09-14 | $60.18 | $60.18 | 899,800 | — | — |
| 2021-09-13 | $60.50 | $60.50 | 2,130,200 | — | — |
| 2021-09-10 | $61.67 | $61.67 | 782,100 | — | — |
| 2021-09-09 | $63.69 | $63.69 | 1,259,000 | — | — |
| 2021-09-08 | $63.56 | $63.56 | 878,300 | — | — |
| 2021-09-07 | $64.21 | $64.21 | 1,798,700 | — | — |
| 2021-09-03 | $67.00 | $67.00 | 534,700 | — | — |
| 2021-09-02 | $66.07 | $66.07 | 866,200 | — | — |
| 2021-09-01 | $67.79 | $67.79 | 1,750,800 | — | — |
| 2021-08-31 | $66.30 | $66.30 | 1,157,200 | — | — |
| 2021-08-30 | $66.92 | $66.92 | 1,104,600 | — | — |
| 2021-08-27 | $68.64 | $68.64 | 1,091,800 | — | — |
| 2021-08-26 | $70.10 | $70.10 | 1,550,400 | — | — |
| 2021-08-25 | $70.00 | $70.00 | 1,192,800 | — | — |
| 2021-08-24 | $67.39 | $67.39 | 2,439,900 | — | — |
| 2021-08-23 | $66.09 | $66.09 | 2,696,500 | — | — |
| 2021-08-20 | $69.11 | $69.11 | 1,939,600 | — | — |
| 2021-08-19 | $69.15 | $69.15 | 4,840,000 | — | — |
| 2021-08-18 | $71.69 | $71.69 | 3,259,000 | — | — |
| 2021-08-17 | $71.82 | $71.82 | 2,052,900 | — | — |
| 2021-08-16 | $71.80 | $71.80 | 1,380,700 | — | — |
| 2021-08-13 | $74.77 | $74.77 | 1,886,500 | — | — |
| 2021-08-12 | $71.46 | $71.46 | 1,787,600 | — | — |
| 2021-08-11 | $69.09 | $69.09 | 3,199,500 | — | — |
| 2021-08-10 | $73.66 | $73.66 | 3,931,600 | — | — |
| 2021-08-09 | $69.24 | $69.24 | 7,722,800 | — | — |
| 2021-08-06 | $57.67 | $57.67 | 4,238,800 | — | — |
| 2021-08-05 | $58.77 | $58.77 | 3,749,600 | — | — |
| 2021-08-04 | $57.92 | $57.92 | 5,179,300 | — | — |
| 2021-08-03 | $58.23 | $58.23 | 25,163,400 | — | — |
| 2021-08-02 | $45.99 | $45.99 | 216,100 | — | — |
| 2021-07-30 | $44.79 | $44.79 | 155,000 | — | — |
| 2021-07-29 | $43.69 | $43.69 | 49,900 | — | — |
| 2021-07-28 | $42.00 | $42.00 | 89,200 | — | — |
| 2021-07-27 | $41.44 | $41.44 | 83,000 | — | — |
| 2021-07-26 | $41.20 | $41.20 | 22,000 | — | — |
| 2021-07-23 | $42.14 | $42.14 | 114,400 | — | — |
| 2021-07-22 | $40.90 | $40.90 | 401,200 | — | — |
| 2021-07-21 | $42.50 | $42.50 | 96,100 | — | — |