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
- 2019-07-01 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 | $68.28 | $68.28 | 99,700 | — | — |
| 2021-12-30 | $70.28 | $70.28 | 104,300 | — | — |
| 2021-12-29 | $70.29 | $70.29 | 99,200 | — | — |
| 2021-12-28 | $70.14 | $70.14 | 153,300 | — | — |
| 2021-12-27 | $71.57 | $71.57 | 142,700 | — | — |
| 2021-12-23 | $68.51 | $68.51 | 65,100 | — | — |
| 2021-12-22 | $68.63 | $68.63 | 91,900 | — | — |
| 2021-12-21 | $67.42 | $67.42 | 91,700 | — | — |
| 2021-12-20 | $64.63 | $64.63 | 132,400 | — | — |
| 2021-12-17 | $67.14 | $67.14 | 253,400 | — | — |
| 2021-12-16 | $66.96 | $66.96 | 239,200 | — | — |
| 2021-12-15 | $67.46 | $67.46 | 132,600 | — | — |
| 2021-12-14 | $65.05 | $65.05 | 183,300 | — | — |
| 2021-12-13 | $63.32 | $63.32 | 160,200 | — | — |
| 2021-12-10 | $65.79 | $65.79 | 148,700 | — | — |
| 2021-12-09 | $67.43 | $67.43 | 207,500 | — | — |
| 2021-12-08 | $68.29 | $68.29 | 116,900 | — | — |
| 2021-12-07 | $67.72 | $67.72 | 167,900 | — | — |
| 2021-12-06 | $66.19 | $66.19 | 172,900 | — | — |
| 2021-12-03 | $65.42 | $65.42 | 228,500 | — | — |
| 2021-12-02 | $65.48 | $65.48 | 390,500 | — | — |
| 2021-12-01 | $69.58 | $69.58 | 290,800 | — | — |
| 2021-11-30 | $71.89 | $71.89 | 359,900 | — | — |
| 2021-11-29 | $72.43 | $72.43 | 162,800 | — | — |
| 2021-11-26 | $72.09 | $72.09 | 67,000 | — | — |
| 2021-11-24 | $74.59 | $74.59 | 101,200 | — | — |
| 2021-11-23 | $73.22 | $73.22 | 147,400 | — | — |
| 2021-11-22 | $76.52 | $76.52 | 178,100 | — | — |
| 2021-11-19 | $75.60 | $75.60 | 152,400 | — | — |
| 2021-11-18 | $75.71 | $75.71 | 154,900 | — | — |
| 2021-11-17 | $75.76 | $75.76 | 152,300 | — | — |
| 2021-11-16 | $76.73 | $76.73 | 174,200 | — | — |
| 2021-11-15 | $73.54 | $73.54 | 187,600 | — | — |
| 2021-11-12 | $70.78 | $70.78 | 144,400 | — | — |
| 2021-11-11 | $70.42 | $70.42 | 169,500 | — | — |
| 2021-11-10 | $74.50 | $74.50 | 292,000 | — | — |
| 2021-11-09 | $75.15 | $75.15 | 483,300 | — | — |
| 2021-11-08 | $71.03 | $71.03 | 387,400 | — | — |
| 2021-11-05 | $75.00 | $75.00 | 304,500 | — | — |
| 2021-11-04 | $77.47 | $77.47 | 146,200 | — | — |
| 2021-11-03 | $77.93 | $77.93 | 162,500 | — | — |
| 2021-11-02 | $77.16 | $77.16 | 164,600 | — | — |
| 2021-11-01 | $79.42 | $79.42 | 139,700 | — | — |
| 2021-10-29 | $75.90 | $75.90 | 113,000 | — | — |
| 2021-10-28 | $75.35 | $75.35 | 123,000 | — | — |
| 2021-10-27 | $73.31 | $73.31 | 155,400 | — | — |
| 2021-10-26 | $75.07 | $75.07 | 94,200 | — | — |
| 2021-10-25 | $76.18 | $76.18 | 122,500 | — | — |
| 2021-10-22 | $76.70 | $76.70 | 42,700 | — | — |
| 2021-10-21 | $77.03 | $77.03 | 86,800 | — | — |
| 2021-10-20 | $76.92 | $76.92 | 131,100 | — | — |
| 2021-10-19 | $72.35 | $72.35 | 60,100 | — | — |
| 2021-10-18 | $72.17 | $72.17 | 181,000 | — | — |
| 2021-10-15 | $70.65 | $70.65 | 126,400 | — | — |
| 2021-10-14 | $71.40 | $71.40 | 203,000 | — | — |
| 2021-10-13 | $71.13 | $71.13 | 100,900 | — | — |
| 2021-10-12 | $70.57 | $70.57 | 244,700 | — | — |
| 2021-10-11 | $72.59 | $72.59 | 155,400 | — | — |
| 2021-10-08 | $75.73 | $75.73 | 116,700 | — | — |
| 2021-10-07 | $76.36 | $76.36 | 175,900 | — | — |
| 2021-10-06 | $74.24 | $74.24 | 132,100 | — | — |
| 2021-10-05 | $77.00 | $77.00 | 190,900 | — | — |
| 2021-10-04 | $75.62 | $75.62 | 201,000 | — | — |
| 2021-10-01 | $73.52 | $73.52 | 237,000 | — | — |
| 2021-09-30 | $75.86 | $75.86 | 295,400 | — | — |
| 2021-09-29 | $76.12 | $76.12 | 220,300 | — | — |
| 2021-09-28 | $77.03 | $77.03 | 228,800 | — | — |
| 2021-09-27 | $79.59 | $79.59 | 185,100 | — | — |
| 2021-09-24 | $80.98 | $80.98 | 255,800 | — | — |
| 2021-09-23 | $82.18 | $82.18 | 202,900 | — | — |
| 2021-09-22 | $83.09 | $83.09 | 165,600 | — | — |
| 2021-09-21 | $83.21 | $83.21 | 174,100 | — | — |
| 2021-09-20 | $80.14 | $80.14 | 293,800 | — | — |
| 2021-09-17 | $85.93 | $85.93 | 307,900 | — | — |
| 2021-09-16 | $84.00 | $84.00 | 192,800 | — | — |
| 2021-09-15 | $83.56 | $83.56 | 203,900 | — | — |
| 2021-09-14 | $81.15 | $81.15 | 416,300 | — | — |
| 2021-09-13 | $83.09 | $83.09 | 460,400 | — | — |
| 2021-09-10 | $82.72 | $82.72 | 292,700 | — | — |
| 2021-09-09 | $80.02 | $80.02 | 266,700 | — | — |
| 2021-09-08 | $75.94 | $75.94 | 269,300 | — | — |
| 2021-09-07 | $76.50 | $76.50 | 238,800 | — | — |
| 2021-09-03 | $76.77 | $76.77 | 179,900 | — | — |
| 2021-09-02 | $77.71 | $77.71 | 297,600 | — | — |
| 2021-09-01 | $77.00 | $77.00 | 228,000 | — | — |
| 2021-08-31 | $75.98 | $75.98 | 249,400 | — | — |
| 2021-08-30 | $75.21 | $75.21 | 316,800 | — | — |
| 2021-08-27 | $77.82 | $77.82 | 313,200 | — | — |
| 2021-08-26 | $74.29 | $74.29 | 323,300 | — | — |
| 2021-08-25 | $74.60 | $74.60 | 270,400 | — | — |
| 2021-08-24 | $70.91 | $70.91 | 228,300 | — | — |
| 2021-08-23 | $70.53 | $70.53 | 225,900 | — | — |
| 2021-08-20 | $69.75 | $69.75 | 368,000 | — | — |
| 2021-08-19 | $71.65 | $71.65 | 306,400 | — | — |
| 2021-08-18 | $73.11 | $73.11 | 248,800 | — | — |
| 2021-08-17 | $73.10 | $73.10 | 405,100 | — | — |
| 2021-08-16 | $74.17 | $74.17 | 206,700 | — | — |
| 2021-08-13 | $75.55 | $75.55 | 412,200 | — | — |
| 2021-08-12 | $82.80 | $82.80 | 238,500 | — | — |
| 2021-08-11 | $86.71 | $86.71 | 167,400 | — | — |
| 2021-08-10 | $85.50 | $85.50 | 198,800 | — | — |
| 2021-08-09 | $81.96 | $81.96 | 552,000 | — | — |
| 2021-08-06 | $83.89 | $83.89 | 227,200 | — | — |
| 2021-08-05 | $85.99 | $85.99 | 168,100 | — | — |
| 2021-08-04 | $84.20 | $84.20 | 252,300 | — | — |
| 2021-08-03 | $86.18 | $86.18 | 327,500 | — | — |
| 2021-08-02 | $92.95 | $92.95 | 226,400 | — | — |
| 2021-07-30 | $92.60 | $92.60 | 271,300 | — | — |
| 2021-07-29 | $91.98 | $91.98 | 244,900 | — | — |
| 2021-07-28 | $87.61 | $87.61 | 248,900 | — | — |
| 2021-07-27 | $85.59 | $85.59 | 574,300 | — | — |
| 2021-07-26 | $95.34 | $95.34 | 340,300 | — | — |
| 2021-07-23 | $101.40 | $101.40 | 352,300 | — | — |
| 2021-07-22 | $98.66 | $98.66 | 616,000 | — | — |
| 2021-07-21 | $91.85 | $91.85 | 211,400 | — | — |
| 2021-07-20 | $89.29 | $89.29 | 212,900 | — | — |
| 2021-07-19 | $85.06 | $85.06 | 231,700 | — | — |
| 2021-07-16 | $83.94 | $83.94 | 134,900 | — | — |
| 2021-07-15 | $84.19 | $84.19 | 177,200 | — | — |
| 2021-07-14 | $84.42 | $84.42 | 362,200 | — | — |
| 2021-07-13 | $89.85 | $89.85 | 213,000 | — | — |
| 2021-07-12 | $90.80 | $90.80 | 298,700 | — | — |
| 2021-07-09 | $84.52 | $84.52 | 137,300 | — | — |
| 2021-07-08 | $84.06 | $84.06 | 231,200 | — | — |
| 2021-07-07 | $82.20 | $82.20 | 265,000 | — | — |
| 2021-07-06 | $83.36 | $83.36 | 318,000 | — | — |
| 2021-07-02 | $82.90 | $82.90 | 204,100 | — | — |
| 2021-07-01 | $86.83 | $86.83 | 164,100 | — | — |
| 2021-06-30 | $83.87 | $83.87 | 192,400 | — | — |
| 2021-06-29 | $84.56 | $84.56 | 163,500 | — | — |
| 2021-06-28 | $86.25 | $86.25 | 200,500 | — | — |
| 2021-06-25 | $86.32 | $86.32 | 223,400 | — | — |
| 2021-06-24 | $87.86 | $87.86 | 119,200 | — | — |
| 2021-06-23 | $89.42 | $89.42 | 134,200 | — | — |
| 2021-06-22 | $86.54 | $86.54 | 177,400 | — | — |
| 2021-06-21 | $88.70 | $88.70 | 180,400 | — | — |
| 2021-06-18 | $84.40 | $84.40 | 296,100 | — | — |
| 2021-06-17 | $86.78 | $86.78 | 168,600 | — | — |
| 2021-06-16 | $90.02 | $90.02 | 85,700 | — | — |
| 2021-06-15 | $88.60 | $88.60 | 81,300 | — | — |
| 2021-06-14 | $88.12 | $88.12 | 107,000 | — | — |
| 2021-06-11 | $90.21 | $90.21 | 93,500 | — | — |
| 2021-06-10 | $87.30 | $87.30 | 121,100 | — | — |
| 2021-06-09 | $89.31 | $89.31 | 118,600 | — | — |
| 2021-06-08 | $90.90 | $90.90 | 180,700 | — | — |
| 2021-06-07 | $91.57 | $91.57 | 360,000 | — | — |
| 2021-06-04 | $88.47 | $88.47 | 235,100 | — | — |
| 2021-06-03 | $83.54 | $83.54 | 105,000 | — | — |
| 2021-06-02 | $83.41 | $83.41 | 152,000 | — | — |
| 2021-06-01 | $83.05 | $83.05 | 172,800 | — | — |
| 2021-05-28 | $82.00 | $82.00 | 199,300 | — | — |
| 2021-05-27 | $81.00 | $81.00 | 342,100 | — | — |
| 2021-05-26 | $82.00 | $82.00 | 671,900 | — | — |
| 2021-05-25 | $80.27 | $80.27 | 233,400 | — | — |
| 2021-05-24 | $76.92 | $76.92 | 195,800 | — | — |
| 2021-05-21 | $76.78 | $76.78 | 196,100 | — | — |
| 2021-05-20 | $76.49 | $76.49 | 137,900 | — | — |
| 2021-05-19 | $75.75 | $75.75 | 131,200 | — | — |
| 2021-05-18 | $75.00 | $75.00 | 248,000 | — | — |
| 2021-05-17 | $76.80 | $76.80 | 199,700 | — | — |
| 2021-05-14 | $75.20 | $75.20 | 212,900 | — | — |
| 2021-05-13 | $74.15 | $74.15 | 334,600 | — | — |
| 2021-05-12 | $71.27 | $71.27 | 317,400 | — | — |
| 2021-05-11 | $69.76 | $69.76 | 267,800 | — | — |
| 2021-05-10 | $67.75 | $67.75 | 271,300 | — | — |
| 2021-05-07 | $62.99 | $62.99 | 296,300 | — | — |
| 2021-05-06 | $57.98 | $57.98 | 244,200 | — | — |
| 2021-05-05 | $62.00 | $62.00 | 100,800 | — | — |
| 2021-05-04 | $62.74 | $62.74 | 140,700 | — | — |
| 2021-05-03 | $65.51 | $65.51 | 74,100 | — | — |
| 2021-04-30 | $64.10 | $64.10 | 83,500 | — | — |
| 2021-04-29 | $65.55 | $65.55 | 75,000 | — | — |
| 2021-04-28 | $66.18 | $66.18 | 46,900 | — | — |
| 2021-04-27 | $65.56 | $65.56 | 86,400 | — | — |
| 2021-04-26 | $66.55 | $66.55 | 155,800 | — | — |
| 2021-04-23 | $64.83 | $64.83 | 109,300 | — | — |
| 2021-04-22 | $62.87 | $62.87 | 188,800 | — | — |
| 2021-04-21 | $62.51 | $62.51 | 153,600 | — | — |
| 2021-04-20 | $58.30 | $58.30 | 152,800 | — | — |
| 2021-04-19 | $60.12 | $60.12 | 136,300 | — | — |
| 2021-04-16 | $60.76 | $60.76 | 118,900 | — | — |
| 2021-04-15 | $59.22 | $59.22 | 96,900 | — | — |
| 2021-04-14 | $59.73 | $59.73 | 89,600 | — | — |
| 2021-04-13 | $59.89 | $59.89 | 133,200 | — | — |
| 2021-04-12 | $59.49 | $59.49 | 166,600 | — | — |
| 2021-04-09 | $58.08 | $58.08 | 86,500 | — | — |
| 2021-04-08 | $57.57 | $57.57 | 209,300 | — | — |
| 2021-04-07 | $54.93 | $54.93 | 137,300 | — | — |
| 2021-04-06 | $56.74 | $56.74 | 114,800 | — | — |
| 2021-04-05 | $55.63 | $55.63 | 102,700 | — | — |
| 2021-04-01 | $54.76 | $54.76 | 140,800 | — | — |
| 2021-03-31 | $51.93 | $51.93 | 174,600 | — | — |
| 2021-03-30 | $51.10 | $51.10 | 152,600 | — | — |
| 2021-03-29 | $50.71 | $50.71 | 140,800 | — | — |
| 2021-03-26 | $52.86 | $52.86 | 135,600 | — | — |
| 2021-03-25 | $53.99 | $53.99 | 163,200 | — | — |
| 2021-03-24 | $51.36 | $51.36 | 183,300 | — | — |
| 2021-03-23 | $53.22 | $53.22 | 189,000 | — | — |
| 2021-03-22 | $55.26 | $55.26 | 130,600 | — | — |
| 2021-03-19 | $56.07 | $56.07 | 335,000 | — | — |
| 2021-03-18 | $55.95 | $55.95 | 273,500 | — | — |
| 2021-03-17 | $61.78 | $61.78 | 272,400 | — | — |
| 2021-03-16 | $61.36 | $61.36 | 268,000 | — | — |
| 2021-03-15 | $62.43 | $62.43 | 291,700 | — | — |
| 2021-03-12 | $63.04 | $63.04 | 400,700 | — | — |
| 2021-03-11 | $63.51 | $63.51 | 974,800 | — | — |
| 2021-03-10 | $54.84 | $54.84 | 352,800 | — | — |
| 2021-03-09 | $53.72 | $53.72 | 234,900 | — | — |
| 2021-03-08 | $49.15 | $49.15 | 268,500 | — | — |
| 2021-03-05 | $49.78 | $49.78 | 286,000 | — | — |
| 2021-03-04 | $49.51 | $49.51 | 410,500 | — | — |
| 2021-03-03 | $49.01 | $49.01 | 494,500 | — | — |
| 2021-03-02 | $52.86 | $52.86 | 213,400 | — | — |
| 2021-03-01 | $52.19 | $52.19 | 201,300 | — | — |
| 2021-02-26 | $48.35 | $48.35 | 371,400 | — | — |
| 2021-02-25 | $46.17 | $46.17 | 558,900 | — | — |
| 2021-02-24 | $46.40 | $46.40 | 361,000 | — | — |
| 2021-02-23 | $49.05 | $49.05 | 719,600 | — | — |
| 2021-02-22 | $56.59 | $56.59 | 500,000 | — | — |
| 2021-02-19 | $54.92 | $54.92 | 172,100 | — | — |
| 2021-02-18 | $53.31 | $53.31 | 240,600 | — | — |
| 2021-02-17 | $54.57 | $54.57 | 255,700 | — | — |
| 2021-02-16 | $55.11 | $55.11 | 161,000 | — | — |
| 2021-02-12 | $56.42 | $56.42 | 111,700 | — | — |
| 2021-02-11 | $55.96 | $55.96 | 205,700 | — | — |
| 2021-02-10 | $58.00 | $58.00 | 269,100 | — | — |
| 2021-02-09 | $57.67 | $57.67 | 172,600 | — | — |
| 2021-02-08 | $56.84 | $56.84 | 244,400 | — | — |
| 2021-02-05 | $55.88 | $55.88 | 141,300 | — | — |
| 2021-02-04 | $53.78 | $53.78 | 173,400 | — | — |
| 2021-02-03 | $53.61 | $53.61 | 153,900 | — | — |
| 2021-02-02 | $54.02 | $54.02 | 306,500 | — | — |
| 2021-02-01 | $49.23 | $49.23 | 166,200 | — | — |
| 2021-01-29 | $48.01 | $48.01 | 233,200 | — | — |
| 2021-01-28 | $47.83 | $47.83 | 246,500 | — | — |
| 2021-01-27 | $49.02 | $49.02 | 310,200 | — | — |
| 2021-01-26 | $51.30 | $51.30 | 351,500 | — | — |
| 2021-01-25 | $50.16 | $50.16 | 360,400 | — | — |
| 2021-01-22 | $53.86 | $53.86 | 169,800 | — | — |
| 2021-01-21 | $53.70 | $53.70 | 287,900 | — | — |
| 2021-01-20 | $52.53 | $52.53 | 368,300 | — | — |
| 2021-01-19 | $50.16 | $50.16 | 648,900 | — | — |
| 2021-01-15 | $55.34 | $55.34 | 307,400 | — | — |
| 2021-01-14 | $59.56 | $59.56 | 228,300 | — | — |
| 2021-01-13 | $59.50 | $59.50 | 197,400 | — | — |
| 2021-01-12 | $58.99 | $58.99 | 217,300 | — | — |
| 2021-01-11 | $58.58 | $58.58 | 372,900 | — | — |
| 2021-01-08 | $54.91 | $54.91 | 318,000 | — | — |
| 2021-01-07 | $54.40 | $54.40 | 265,300 | — | — |
| 2021-01-06 | $51.51 | $51.51 | 190,000 | — | — |
| 2021-01-05 | $51.64 | $51.64 | 191,600 | — | — |
| 2021-01-04 | $50.37 | $50.37 | 218,900 | — | — |