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
- 2007-05-10 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 | $77.35 | $77.35 | 376,800 | — | — |
| 2021-12-30 | $76.86 | $76.86 | 427,900 | — | — |
| 2021-12-29 | $77.03 | $77.03 | 590,700 | — | — |
| 2021-12-28 | $76.73 | $76.73 | 280,500 | — | — |
| 2021-12-27 | $76.39 | $76.39 | 386,600 | — | — |
| 2021-12-23 | $75.86 | $75.86 | 596,700 | — | — |
| 2021-12-22 | $75.04 | $75.04 | 433,000 | — | — |
| 2021-12-21 | $74.05 | $74.05 | 622,000 | — | — |
| 2021-12-20 | $72.41 | $72.41 | 1,091,100 | — | — |
| 2021-12-17 | $73.40 | $73.40 | 1,938,900 | — | — |
| 2021-12-16 | $74.19 | $74.19 | 1,113,100 | — | — |
| 2021-12-15 | $74.70 | $74.70 | 1,588,300 | — | — |
| 2021-12-14 | $73.28 | $73.28 | 785,300 | — | — |
| 2021-12-13 | $73.46 | $73.46 | 985,200 | — | — |
| 2021-12-10 | $73.02 | $73.02 | 790,500 | — | — |
| 2021-12-09 | $73.00 | $73.00 | 865,700 | — | — |
| 2021-12-08 | $74.12 | $74.12 | 675,800 | — | — |
| 2021-12-07 | $72.88 | $72.88 | 611,100 | — | — |
| 2021-12-06 | $71.78 | $71.78 | 1,134,900 | — | — |
| 2021-12-03 | $69.67 | $69.67 | 771,200 | — | — |
| 2021-12-02 | $70.11 | $70.11 | 732,400 | — | — |
| 2021-12-01 | $67.64 | $67.64 | 984,900 | — | — |
| 2021-11-30 | $68.94 | $68.94 | 1,700,100 | — | — |
| 2021-11-29 | $72.30 | $72.30 | 890,200 | — | — |
| 2021-11-26 | $72.12 | $72.12 | 929,600 | — | — |
| 2021-11-24 | $75.12 | $75.12 | 782,000 | — | — |
| 2021-11-23 | $74.75 | $74.75 | 1,411,300 | — | — |
| 2021-11-22 | $73.35 | $73.35 | 1,064,600 | — | — |
| 2021-11-19 | $73.03 | $73.03 | 1,095,900 | — | — |
| 2021-11-18 | $72.74 | $72.74 | 1,029,900 | — | — |
| 2021-11-17 | $72.46 | $72.46 | 1,298,300 | — | — |
| 2021-11-16 | $73.24 | $73.24 | 1,006,400 | — | — |
| 2021-11-15 | $72.66 | $72.66 | 1,950,800 | — | — |
| 2021-11-12 | $70.77 | $70.77 | 1,046,600 | — | — |
| 2021-11-11 | $70.65 | $70.65 | 691,300 | — | — |
| 2021-11-10 | $70.62 | $70.62 | 723,100 | — | — |
| 2021-11-09 | $71.32 | $71.32 | 685,200 | — | — |
| 2021-11-08 | $70.98 | $70.98 | 1,454,600 | — | — |
| 2021-11-05 | $69.94 | $69.94 | 1,065,900 | — | — |
| 2021-11-04 | $68.25 | $68.25 | 594,400 | — | — |
| 2021-11-03 | $68.11 | $68.11 | 808,600 | — | — |
| 2021-11-02 | $68.31 | $68.31 | 755,100 | — | — |
| 2021-11-01 | $69.37 | $69.37 | 1,080,000 | — | — |
| 2021-10-29 | $68.37 | $68.37 | 515,300 | — | — |
| 2021-10-28 | $68.96 | $68.96 | 904,200 | — | — |
| 2021-10-27 | $66.96 | $66.96 | 529,000 | — | — |
| 2021-10-26 | $69.10 | $69.10 | 795,100 | — | — |
| 2021-10-25 | $69.36 | $69.36 | 752,100 | — | — |
| 2021-10-22 | $67.75 | $67.75 | 526,300 | — | — |
| 2021-10-21 | $67.59 | $67.59 | 1,108,000 | — | — |
| 2021-10-20 | $65.23 | $65.23 | 1,897,800 | — | — |
| 2021-10-19 | $64.38 | $64.38 | 632,800 | — | — |
| 2021-10-18 | $63.07 | $63.07 | 561,700 | — | — |
| 2021-10-15 | $63.50 | $63.50 | 605,700 | — | — |
| 2021-10-14 | $63.27 | $63.27 | 994,800 | — | — |
| 2021-10-13 | $62.85 | $62.85 | 522,400 | — | — |
| 2021-10-12 | $62.68 | $62.68 | 566,000 | — | — |
| 2021-10-11 | $62.27 | $62.27 | 514,900 | — | — |
| 2021-10-08 | $63.93 | $63.93 | 600,200 | — | — |
| 2021-10-07 | $64.22 | $64.22 | 779,100 | — | — |
| 2021-10-06 | $63.82 | $63.82 | 677,400 | — | — |
| 2021-10-05 | $63.87 | $63.87 | 950,100 | — | — |
| 2021-10-04 | $64.29 | $64.29 | 1,390,900 | — | — |
| 2021-10-01 | $66.14 | $66.14 | 1,034,900 | — | — |
| 2021-09-30 | $63.15 | $63.15 | 856,400 | — | — |
| 2021-09-29 | $63.90 | $63.90 | 453,600 | — | — |
| 2021-09-28 | $64.96 | $64.96 | 450,700 | — | — |
| 2021-09-27 | $66.76 | $66.76 | 530,900 | — | — |
| 2021-09-24 | $67.00 | $67.00 | 800,100 | — | — |
| 2021-09-23 | $66.50 | $66.50 | 1,820,700 | — | — |
| 2021-09-22 | $62.67 | $62.67 | 563,400 | — | — |
| 2021-09-21 | $61.75 | $61.75 | 938,100 | — | — |
| 2021-09-20 | $63.10 | $63.10 | 1,030,300 | — | — |
| 2021-09-17 | $65.39 | $65.39 | 2,398,900 | — | — |
| 2021-09-16 | $65.92 | $65.92 | 764,300 | — | — |
| 2021-09-15 | $66.55 | $66.55 | 889,100 | — | — |
| 2021-09-14 | $64.46 | $64.46 | 607,600 | — | — |
| 2021-09-13 | $65.78 | $65.78 | 484,000 | — | — |
| 2021-09-10 | $65.31 | $65.31 | 473,300 | — | — |
| 2021-09-09 | $65.93 | $65.93 | 475,000 | — | — |
| 2021-09-08 | $65.61 | $65.61 | 593,700 | — | — |
| 2021-09-07 | $66.16 | $66.16 | 774,000 | — | — |
| 2021-09-03 | $66.81 | $66.81 | 774,000 | — | — |
| 2021-09-02 | $66.66 | $66.66 | 745,700 | — | — |
| 2021-09-01 | $65.51 | $65.51 | 543,600 | — | — |
| 2021-08-31 | $65.56 | $65.56 | 680,700 | — | — |
| 2021-08-30 | $66.03 | $66.03 | 621,800 | — | — |
| 2021-08-27 | $66.82 | $66.82 | 806,600 | — | — |
| 2021-08-26 | $65.71 | $65.71 | 615,000 | — | — |
| 2021-08-25 | $66.00 | $66.00 | 950,300 | — | — |
| 2021-08-24 | $64.37 | $64.37 | 862,200 | — | — |
| 2021-08-23 | $62.94 | $62.94 | 545,800 | — | — |
| 2021-08-20 | $62.72 | $62.72 | 484,100 | — | — |
| 2021-08-19 | $62.68 | $62.68 | 571,100 | — | — |
| 2021-08-18 | $63.19 | $63.19 | 837,700 | — | — |
| 2021-08-17 | $62.73 | $62.73 | 529,400 | — | — |
| 2021-08-16 | $63.30 | $63.30 | 487,500 | — | — |
| 2021-08-13 | $63.71 | $63.71 | 505,100 | — | — |
| 2021-08-12 | $64.82 | $64.82 | 1,397,700 | — | — |
| 2021-08-11 | $63.22 | $63.22 | 681,800 | — | — |
| 2021-08-10 | $62.35 | $62.35 | 982,600 | — | — |
| 2021-08-09 | $63.36 | $63.36 | 874,000 | — | — |
| 2021-08-06 | $62.65 | $62.65 | 520,100 | — | — |
| 2021-08-05 | $62.04 | $62.04 | 459,300 | — | — |
| 2021-08-04 | $61.14 | $61.14 | 597,000 | — | — |
| 2021-08-03 | $62.78 | $62.78 | 413,900 | — | — |
| 2021-08-02 | $62.07 | $62.07 | 499,700 | — | — |
| 2021-07-30 | $62.96 | $62.96 | 562,300 | — | — |
| 2021-07-29 | $63.51 | $63.51 | 480,200 | — | — |
| 2021-07-28 | $63.00 | $63.00 | 688,700 | — | — |
| 2021-07-27 | $61.77 | $61.77 | 461,400 | — | — |
| 2021-07-26 | $62.28 | $62.28 | 761,300 | — | — |
| 2021-07-23 | $62.61 | $62.61 | 335,600 | — | — |
| 2021-07-22 | $61.97 | $61.97 | 441,900 | — | — |
| 2021-07-21 | $62.07 | $62.07 | 764,700 | — | — |
| 2021-07-20 | $61.10 | $61.10 | 758,200 | — | — |
| 2021-07-19 | $58.83 | $58.83 | 803,200 | — | — |
| 2021-07-16 | $60.25 | $60.25 | 572,200 | — | — |
| 2021-07-15 | $60.74 | $60.74 | 844,800 | — | — |
| 2021-07-14 | $61.43 | $61.43 | 583,500 | — | — |
| 2021-07-13 | $62.50 | $62.50 | 563,200 | — | — |
| 2021-07-12 | $63.28 | $63.28 | 518,200 | — | — |
| 2021-07-09 | $63.44 | $63.44 | 563,500 | — | — |
| 2021-07-08 | $61.97 | $61.97 | 602,300 | — | — |
| 2021-07-07 | $62.72 | $62.72 | 478,600 | — | — |
| 2021-07-06 | $62.26 | $62.26 | 650,300 | — | — |
| 2021-07-02 | $62.67 | $62.67 | 592,100 | — | — |
| 2021-07-01 | $63.47 | $63.47 | 450,800 | — | — |
| 2021-06-30 | $63.32 | $63.32 | 812,000 | — | — |
| 2021-06-29 | $63.54 | $63.54 | 489,700 | — | — |
| 2021-06-28 | $63.67 | $63.67 | 765,200 | — | — |
| 2021-06-25 | $63.93 | $63.93 | 1,463,700 | — | — |
| 2021-06-24 | $63.81 | $63.81 | 941,500 | — | — |
| 2021-06-23 | $61.86 | $61.86 | 562,700 | — | — |
| 2021-06-22 | $61.49 | $61.49 | 769,400 | — | — |
| 2021-06-21 | $61.11 | $61.11 | 1,023,800 | — | — |
| 2021-06-18 | $59.93 | $59.93 | 1,192,700 | — | — |
| 2021-06-17 | $61.22 | $61.22 | 611,000 | — | — |
| 2021-06-16 | $62.36 | $62.36 | 667,500 | — | — |
| 2021-06-15 | $63.44 | $63.44 | 682,300 | — | — |
| 2021-06-14 | $63.22 | $63.22 | 902,700 | — | — |
| 2021-06-11 | $64.63 | $64.63 | 573,700 | — | — |
| 2021-06-10 | $63.81 | $63.81 | 648,500 | — | — |
| 2021-06-09 | $64.45 | $64.45 | 797,000 | — | — |
| 2021-06-08 | $65.28 | $65.28 | 765,700 | — | — |
| 2021-06-07 | $64.29 | $64.29 | 480,400 | — | — |
| 2021-06-04 | $64.70 | $64.70 | 653,700 | — | — |
| 2021-06-03 | $63.79 | $63.79 | 1,100,300 | — | — |
| 2021-06-02 | $64.61 | $64.61 | 1,158,800 | — | — |
| 2021-06-01 | $64.81 | $64.81 | 771,500 | — | — |
| 2021-05-28 | $65.01 | $65.01 | 935,900 | — | — |
| 2021-05-27 | $65.47 | $65.47 | 924,900 | — | — |
| 2021-05-26 | $64.93 | $64.93 | 581,800 | — | — |
| 2021-05-25 | $64.54 | $64.54 | 596,300 | — | — |
| 2021-05-24 | $64.78 | $64.78 | 507,000 | — | — |
| 2021-05-21 | $64.62 | $64.62 | 601,100 | — | — |
| 2021-05-20 | $63.87 | $63.87 | 949,100 | — | — |
| 2021-05-19 | $64.01 | $64.01 | 964,600 | — | — |
| 2021-05-18 | $65.05 | $65.05 | 659,900 | — | — |
| 2021-05-17 | $66.54 | $66.54 | 645,400 | — | — |
| 2021-05-14 | $66.86 | $66.86 | 937,200 | — | — |
| 2021-05-13 | $67.25 | $67.25 | 584,000 | — | — |
| 2021-05-12 | $66.32 | $66.32 | 803,300 | — | — |
| 2021-05-11 | $68.60 | $68.60 | 1,522,600 | — | — |
| 2021-05-10 | $68.54 | $68.54 | 831,800 | — | — |
| 2021-05-07 | $69.11 | $69.11 | 788,600 | — | — |
| 2021-05-06 | $68.97 | $68.97 | 750,400 | — | — |
| 2021-05-05 | $68.18 | $68.18 | 564,100 | — | — |
| 2021-05-04 | $67.06 | $67.06 | 541,700 | — | — |
| 2021-05-03 | $67.08 | $67.08 | 631,800 | — | — |
| 2021-04-30 | $66.43 | $66.43 | 1,683,200 | — | — |
| 2021-04-29 | $67.30 | $67.30 | 605,200 | — | — |
| 2021-04-28 | $66.89 | $66.89 | 695,400 | — | — |
| 2021-04-27 | $67.52 | $67.52 | 679,200 | — | — |
| 2021-04-26 | $67.60 | $67.60 | 635,600 | — | — |
| 2021-04-23 | $67.35 | $67.35 | 608,600 | — | — |
| 2021-04-22 | $66.61 | $66.61 | 446,700 | — | — |
| 2021-04-21 | $66.80 | $66.80 | 574,300 | — | — |
| 2021-04-20 | $66.06 | $66.06 | 909,700 | — | — |
| 2021-04-19 | $66.99 | $66.99 | 795,700 | — | — |
| 2021-04-16 | $67.05 | $67.05 | 769,700 | — | — |
| 2021-04-15 | $67.30 | $67.30 | 1,099,000 | — | — |
| 2021-04-14 | $66.43 | $66.43 | 667,900 | — | — |
| 2021-04-13 | $66.32 | $66.32 | 703,700 | — | — |
| 2021-04-12 | $66.56 | $66.56 | 696,600 | — | — |
| 2021-04-09 | $66.28 | $66.28 | 660,900 | — | — |
| 2021-04-08 | $65.78 | $65.78 | 716,500 | — | — |
| 2021-04-07 | $66.03 | $66.03 | 1,512,100 | — | — |
| 2021-04-06 | $66.47 | $66.47 | 1,205,200 | — | — |
| 2021-04-05 | $65.95 | $65.95 | 735,100 | — | — |
| 2021-04-01 | $64.38 | $64.38 | 1,065,900 | — | — |
| 2021-03-31 | $64.11 | $64.11 | 1,478,900 | — | — |
| 2021-03-30 | $65.29 | $65.29 | 1,106,800 | — | — |
| 2021-03-29 | $63.44 | $63.44 | 1,383,600 | — | — |
| 2021-03-26 | $64.44 | $64.44 | 1,219,900 | — | — |
| 2021-03-25 | $62.89 | $62.89 | 1,010,500 | — | — |
| 2021-03-24 | $61.25 | $61.25 | 1,300,400 | — | — |
| 2021-03-23 | $60.29 | $60.29 | 1,084,600 | — | — |
| 2021-03-22 | $61.71 | $61.71 | 1,082,800 | — | — |
| 2021-03-19 | $61.94 | $61.94 | 2,153,300 | — | — |
| 2021-03-18 | $61.63 | $61.63 | 1,282,800 | — | — |
| 2021-03-17 | $61.89 | $61.89 | 795,800 | — | — |
| 2021-03-16 | $61.39 | $61.39 | 765,000 | — | — |
| 2021-03-15 | $62.56 | $62.56 | 860,600 | — | — |
| 2021-03-12 | $62.70 | $62.70 | 790,900 | — | — |
| 2021-03-11 | $60.81 | $60.81 | 1,012,800 | — | — |
| 2021-03-10 | $60.81 | $60.81 | 1,043,200 | — | — |
| 2021-03-09 | $59.40 | $59.40 | 911,900 | — | — |
| 2021-03-08 | $58.61 | $58.61 | 585,600 | — | — |
| 2021-03-05 | $58.26 | $58.26 | 811,500 | — | — |
| 2021-03-04 | $56.58 | $56.58 | 667,400 | — | — |
| 2021-03-03 | $57.45 | $57.45 | 748,500 | — | — |
| 2021-03-02 | $57.68 | $57.68 | 822,700 | — | — |
| 2021-03-01 | $58.62 | $58.62 | 786,600 | — | — |
| 2021-02-26 | $57.89 | $57.89 | 1,080,400 | — | — |
| 2021-02-25 | $59.04 | $59.04 | 1,155,200 | — | — |
| 2021-02-24 | $59.88 | $59.88 | 1,888,400 | — | — |
| 2021-02-23 | $57.78 | $57.78 | 1,006,900 | — | — |
| 2021-02-22 | $57.02 | $57.02 | 1,033,500 | — | — |
| 2021-02-19 | $57.16 | $57.16 | 724,900 | — | — |
| 2021-02-18 | $56.02 | $56.02 | 792,800 | — | — |
| 2021-02-17 | $56.98 | $56.98 | 1,183,900 | — | — |
| 2021-02-16 | $57.70 | $57.70 | 2,001,800 | — | — |
| 2021-02-12 | $56.02 | $56.02 | 1,488,600 | — | — |
| 2021-02-11 | $54.61 | $54.61 | 906,100 | — | — |
| 2021-02-10 | $52.94 | $52.94 | 1,092,500 | — | — |
| 2021-02-09 | $53.51 | $53.51 | 1,160,700 | — | — |
| 2021-02-08 | $55.22 | $55.22 | 793,000 | — | — |
| 2021-02-05 | $54.37 | $54.37 | 666,000 | — | — |
| 2021-02-04 | $53.95 | $53.95 | 514,900 | — | — |
| 2021-02-03 | $53.56 | $53.56 | 727,900 | — | — |
| 2021-02-02 | $54.14 | $54.14 | 1,289,300 | — | — |
| 2021-02-01 | $52.08 | $52.08 | 958,100 | — | — |
| 2021-01-29 | $50.10 | $50.10 | 1,161,000 | — | — |
| 2021-01-28 | $50.96 | $50.96 | 822,700 | — | — |
| 2021-01-27 | $50.48 | $50.48 | 1,437,200 | — | — |
| 2021-01-26 | $53.07 | $53.07 | 556,100 | — | — |
| 2021-01-25 | $53.66 | $53.66 | 513,300 | — | — |
| 2021-01-22 | $53.68 | $53.68 | 468,200 | — | — |
| 2021-01-21 | $53.48 | $53.48 | 610,100 | — | — |
| 2021-01-20 | $54.71 | $54.71 | 679,300 | — | — |
| 2021-01-19 | $54.94 | $54.94 | 803,000 | — | — |
| 2021-01-15 | $53.73 | $53.73 | 579,000 | — | — |
| 2021-01-14 | $53.96 | $53.96 | 566,800 | — | — |
| 2021-01-13 | $53.75 | $53.75 | 721,100 | — | — |
| 2021-01-12 | $54.02 | $54.02 | 1,176,900 | — | — |
| 2021-01-11 | $54.46 | $54.46 | 768,500 | — | — |
| 2021-01-08 | $54.30 | $54.30 | 1,086,900 | — | — |
| 2021-01-07 | $54.98 | $54.98 | 1,238,800 | — | — |
| 2021-01-06 | $54.82 | $54.82 | 3,524,900 | — | — |
| 2021-01-05 | $50.21 | $50.21 | 940,300 | — | — |
| 2021-01-04 | $48.92 | $48.92 | 1,101,100 | — | — |