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
- 2000-02-08 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 | $63.20 | $63.20 | 183,175 | — | — |
| 2021-12-30 | $66.14 | $66.14 | 112,584 | — | — |
| 2021-12-29 | $66.34 | $66.34 | 125,933 | — | — |
| 2021-12-28 | $66.14 | $66.14 | 147,709 | — | — |
| 2021-12-27 | $68.11 | $68.11 | 131,105 | — | — |
| 2021-12-23 | $70.26 | $70.26 | 148,947 | — | — |
| 2021-12-22 | $68.89 | $68.89 | 206,393 | — | — |
| 2021-12-21 | $69.09 | $69.09 | 166,943 | — | — |
| 2021-12-20 | $69.28 | $69.28 | 263,172 | — | — |
| 2021-12-17 | $69.87 | $69.87 | 1,268,385 | — | — |
| 2021-12-16 | $65.16 | $65.16 | 260,237 | — | — |
| 2021-12-15 | $64.97 | $64.97 | 232,852 | — | — |
| 2021-12-14 | $61.04 | $61.04 | 203,953 | — | — |
| 2021-12-13 | $63.00 | $63.00 | 187,465 | — | — |
| 2021-12-10 | $63.20 | $63.20 | 147,556 | — | — |
| 2021-12-09 | $63.00 | $63.00 | 154,618 | — | — |
| 2021-12-08 | $65.16 | $65.16 | 172,756 | — | — |
| 2021-12-07 | $63.40 | $63.40 | 215,697 | — | — |
| 2021-12-06 | $59.47 | $59.47 | 206,118 | — | — |
| 2021-12-03 | $57.31 | $57.31 | 224,949 | — | — |
| 2021-12-02 | $59.27 | $59.27 | 348,651 | — | — |
| 2021-12-01 | $58.49 | $58.49 | 306,184 | — | — |
| 2021-11-30 | $61.83 | $61.83 | 285,213 | — | — |
| 2021-11-29 | $61.83 | $61.83 | 198,511 | — | — |
| 2021-11-26 | $63.40 | $63.40 | 148,249 | — | — |
| 2021-11-24 | $65.55 | $65.55 | 117,098 | — | — |
| 2021-11-23 | $66.14 | $66.14 | 268,945 | — | — |
| 2021-11-22 | $66.34 | $66.34 | 219,910 | — | — |
| 2021-11-19 | $68.50 | $68.50 | 174,218 | — | — |
| 2021-11-18 | $70.26 | $70.26 | 211,656 | — | — |
| 2021-11-17 | $69.28 | $69.28 | 195,067 | — | — |
| 2021-11-16 | $72.42 | $72.42 | 268,715 | — | — |
| 2021-11-15 | $71.64 | $71.64 | 300,325 | — | — |
| 2021-11-12 | $76.15 | $76.15 | 341,905 | — | — |
| 2021-11-11 | $83.61 | $83.61 | 116,191 | — | — |
| 2021-11-10 | $84.99 | $84.99 | 270,651 | — | — |
| 2021-11-09 | $87.34 | $87.34 | 290,328 | — | — |
| 2021-11-08 | $82.04 | $82.04 | 167,513 | — | — |
| 2021-11-05 | $81.65 | $81.65 | 173,210 | — | — |
| 2021-11-04 | $84.20 | $84.20 | 116,100 | — | — |
| 2021-11-03 | $86.36 | $86.36 | 154,312 | — | — |
| 2021-11-02 | $85.57 | $85.57 | 165,002 | — | — |
| 2021-11-01 | $86.16 | $86.16 | 354,933 | — | — |
| 2021-10-29 | $75.37 | $75.37 | 161,904 | — | — |
| 2021-10-28 | $76.55 | $76.55 | 144,158 | — | — |
| 2021-10-27 | $74.78 | $74.78 | 148,917 | — | — |
| 2021-10-26 | $74.39 | $74.39 | 260,991 | — | — |
| 2021-10-25 | $74.39 | $74.39 | 361,057 | — | — |
| 2021-10-22 | $78.70 | $78.70 | 817,860 | — | — |
| 2021-10-21 | $100.69 | $100.69 | 75,095 | — | — |
| 2021-10-20 | $98.14 | $98.14 | 104,942 | — | — |
| 2021-10-19 | $99.12 | $99.12 | 264,874 | — | — |
| 2021-10-18 | $99.90 | $99.90 | 180,246 | — | — |
| 2021-10-15 | $104.22 | $104.22 | 101,319 | — | — |
| 2021-10-14 | $107.95 | $107.95 | 131,094 | — | — |
| 2021-10-13 | $105.99 | $105.99 | 137,652 | — | — |
| 2021-10-12 | $110.70 | $110.70 | 122,876 | — | — |
| 2021-10-11 | $110.89 | $110.89 | 184,414 | — | — |
| 2021-10-08 | $112.27 | $112.27 | 175,538 | — | — |
| 2021-10-07 | $112.66 | $112.66 | 185,927 | — | — |
| 2021-10-06 | $110.70 | $110.70 | 163,254 | — | — |
| 2021-10-05 | $111.09 | $111.09 | 273,703 | — | — |
| 2021-10-04 | $107.36 | $107.36 | 246,053 | — | — |
| 2021-10-01 | $104.42 | $104.42 | 162,474 | — | — |
| 2021-09-30 | $103.04 | $103.04 | 114,734 | — | — |
| 2021-09-29 | $102.85 | $102.85 | 143,037 | — | — |
| 2021-09-28 | $102.45 | $102.45 | 307,178 | — | — |
| 2021-09-27 | $111.48 | $111.48 | 134,248 | — | — |
| 2021-09-24 | $115.80 | $115.80 | 105,680 | — | — |
| 2021-09-23 | $119.33 | $119.33 | 144,041 | — | — |
| 2021-09-22 | $118.35 | $118.35 | 206,393 | — | — |
| 2021-09-21 | $114.03 | $114.03 | 123,915 | — | — |
| 2021-09-20 | $114.23 | $114.23 | 207,912 | — | — |
| 2021-09-17 | $114.43 | $114.43 | 350,974 | — | — |
| 2021-09-16 | $109.32 | $109.32 | 200,391 | — | — |
| 2021-09-15 | $105.59 | $105.59 | 416,863 | — | — |
| 2021-09-14 | $109.72 | $109.72 | 316,456 | — | — |
| 2021-09-13 | $124.63 | $124.63 | 150,690 | — | — |
| 2021-09-10 | $127.58 | $127.58 | 160,462 | — | — |
| 2021-09-09 | $128.36 | $128.36 | 271,324 | — | — |
| 2021-09-08 | $124.83 | $124.83 | 145,681 | — | — |
| 2021-09-07 | $125.61 | $125.61 | 289,844 | — | — |
| 2021-09-03 | $119.53 | $119.53 | 132,246 | — | — |
| 2021-09-02 | $121.10 | $121.10 | 116,905 | — | — |
| 2021-09-01 | $121.49 | $121.49 | 217,037 | — | — |
| 2021-08-31 | $121.10 | $121.10 | 335,710 | — | — |
| 2021-08-30 | $130.13 | $130.13 | 377,840 | — | — |
| 2021-08-27 | $122.87 | $122.87 | 284,551 | — | — |
| 2021-08-26 | $124.24 | $124.24 | 465,545 | — | — |
| 2021-08-25 | $119.33 | $119.33 | 144,769 | — | — |
| 2021-08-24 | $121.49 | $121.49 | 187,980 | — | — |
| 2021-08-23 | $121.49 | $121.49 | 200,478 | — | — |
| 2021-08-20 | $118.74 | $118.74 | 232,760 | — | — |
| 2021-08-19 | $112.86 | $112.86 | 110,460 | — | — |
| 2021-08-18 | $117.96 | $117.96 | 111,025 | — | — |
| 2021-08-17 | $115.60 | $115.60 | 171,528 | — | — |
| 2021-08-16 | $116.00 | $116.00 | 198,863 | — | — |
| 2021-08-13 | $120.71 | $120.71 | 195,628 | — | — |
| 2021-08-12 | $116.78 | $116.78 | 146,446 | — | — |
| 2021-08-11 | $114.82 | $114.82 | 358,902 | — | — |
| 2021-08-10 | $110.11 | $110.11 | 152,295 | — | — |
| 2021-08-09 | $105.99 | $105.99 | 183,705 | — | — |
| 2021-08-06 | $110.50 | $110.50 | 111,754 | — | — |
| 2021-08-05 | $111.29 | $111.29 | 105,298 | — | — |
| 2021-08-04 | $109.32 | $109.32 | 198,955 | — | — |
| 2021-08-03 | $106.97 | $106.97 | 93,055 | — | — |
| 2021-08-02 | $103.83 | $103.83 | 68,079 | — | — |
| 2021-07-30 | $101.67 | $101.67 | 79,543 | — | — |
| 2021-07-29 | $101.86 | $101.86 | 82,187 | — | — |
| 2021-07-28 | $103.24 | $103.24 | 86,768 | — | — |
| 2021-07-27 | $97.74 | $97.74 | 278,034 | — | — |
| 2021-07-26 | $104.02 | $104.02 | 110,404 | — | — |
| 2021-07-23 | $110.30 | $110.30 | 70,000 | — | — |
| 2021-07-22 | $109.52 | $109.52 | 81,148 | — | — |
| 2021-07-21 | $110.30 | $110.30 | 78,779 | — | — |
| 2021-07-20 | $109.13 | $109.13 | 129,128 | — | — |
| 2021-07-19 | $107.36 | $107.36 | 116,375 | — | — |
| 2021-07-16 | $105.79 | $105.79 | 75,666 | — | — |
| 2021-07-15 | $105.99 | $105.99 | 120,451 | — | — |
| 2021-07-14 | $108.54 | $108.54 | 139,725 | — | — |
| 2021-07-13 | $110.70 | $110.70 | 85,652 | — | — |
| 2021-07-12 | $110.70 | $110.70 | 182,814 | — | — |
| 2021-07-09 | $110.70 | $110.70 | 121,928 | — | — |
| 2021-07-08 | $108.93 | $108.93 | 180,261 | — | — |
| 2021-07-07 | $105.79 | $105.79 | 105,018 | — | — |
| 2021-07-06 | $105.59 | $105.59 | 125,633 | — | — |
| 2021-07-02 | $108.34 | $108.34 | 85,443 | — | — |
| 2021-07-01 | $109.13 | $109.13 | 131,466 | — | — |
| 2021-06-30 | $107.75 | $107.75 | 151,265 | — | — |
| 2021-06-29 | $106.77 | $106.77 | 127,691 | — | — |
| 2021-06-28 | $106.38 | $106.38 | 150,710 | — | — |
| 2021-06-25 | $105.40 | $105.40 | 376,709 | — | — |
| 2021-06-24 | $106.97 | $106.97 | 166,500 | — | — |
| 2021-06-23 | $105.59 | $105.59 | 243,765 | — | — |
| 2021-06-22 | $101.67 | $101.67 | 214,449 | — | — |
| 2021-06-21 | $104.02 | $104.02 | 175,344 | — | — |
| 2021-06-18 | $103.24 | $103.24 | 352,151 | — | — |
| 2021-06-17 | $104.42 | $104.42 | 511,028 | — | — |
| 2021-06-16 | $98.14 | $98.14 | 131,456 | — | — |
| 2021-06-15 | $98.92 | $98.92 | 126,550 | — | — |
| 2021-06-14 | $100.88 | $100.88 | 165,236 | — | — |
| 2021-06-11 | $101.67 | $101.67 | 155,515 | — | — |
| 2021-06-10 | $100.69 | $100.69 | 197,365 | — | — |
| 2021-06-09 | $99.51 | $99.51 | 331,445 | — | — |
| 2021-06-08 | $97.94 | $97.94 | 509,286 | — | — |
| 2021-06-07 | $84.00 | $84.00 | 251,617 | — | — |
| 2021-06-04 | $79.10 | $79.10 | 127,034 | — | — |
| 2021-06-03 | $79.10 | $79.10 | 139,144 | — | — |
| 2021-06-02 | $79.88 | $79.88 | 180,062 | — | — |
| 2021-06-01 | $82.83 | $82.83 | 165,368 | — | — |
| 2021-05-28 | $83.61 | $83.61 | 196,866 | — | — |
| 2021-05-27 | $82.63 | $82.63 | 264,843 | — | — |
| 2021-05-26 | $81.26 | $81.26 | 145,493 | — | — |
| 2021-05-25 | $78.70 | $78.70 | 113,425 | — | — |
| 2021-05-24 | $79.10 | $79.10 | 231,201 | — | — |
| 2021-05-21 | $82.24 | $82.24 | 279,914 | — | — |
| 2021-05-20 | $82.04 | $82.04 | 465,489 | — | — |
| 2021-05-19 | $82.04 | $82.04 | 781,858 | — | — |
| 2021-05-18 | $77.13 | $77.13 | 4,866,769 | — | — |
| 2021-05-17 | $63.98 | $63.98 | 93,514 | — | — |
| 2021-05-14 | $63.40 | $63.40 | 115,952 | — | — |
| 2021-05-13 | $59.47 | $59.47 | 94,609 | — | — |
| 2021-05-12 | $59.47 | $59.47 | 114,026 | — | — |
| 2021-05-11 | $60.84 | $60.84 | 78,809 | — | — |
| 2021-05-10 | $59.08 | $59.08 | 106,328 | — | — |
| 2021-05-07 | $60.26 | $60.26 | 116,197 | — | — |
| 2021-05-06 | $55.35 | $55.35 | 127,513 | — | — |
| 2021-05-05 | $57.90 | $57.90 | 143,261 | — | — |
| 2021-05-04 | $58.10 | $58.10 | 132,297 | — | — |
| 2021-05-03 | $59.86 | $59.86 | 102,272 | — | — |
| 2021-04-30 | $60.65 | $60.65 | 91,944 | — | — |
| 2021-04-29 | $60.65 | $60.65 | 71,865 | — | — |
| 2021-04-28 | $61.83 | $61.83 | 84,623 | — | — |
| 2021-04-27 | $61.24 | $61.24 | 115,891 | — | — |
| 2021-04-26 | $61.63 | $61.63 | 183,084 | — | — |
| 2021-04-23 | $59.86 | $59.86 | 154,088 | — | — |
| 2021-04-22 | $57.31 | $57.31 | 190,191 | — | — |
| 2021-04-21 | $57.31 | $57.31 | 241,528 | — | — |
| 2021-04-20 | $52.60 | $52.60 | 144,545 | — | — |
| 2021-04-19 | $50.25 | $50.25 | 120,410 | — | — |
| 2021-04-16 | $51.42 | $51.42 | 146,711 | — | — |
| 2021-04-15 | $52.21 | $52.21 | 149,640 | — | — |
| 2021-04-14 | $52.80 | $52.80 | 310,907 | — | — |
| 2021-04-13 | $53.19 | $53.19 | 261,246 | — | — |
| 2021-04-12 | $52.60 | $52.60 | 197,166 | — | — |
| 2021-04-09 | $54.76 | $54.76 | 112,457 | — | — |
| 2021-04-08 | $54.76 | $54.76 | 115,050 | — | — |
| 2021-04-07 | $54.96 | $54.96 | 105,492 | — | — |
| 2021-04-06 | $56.72 | $56.72 | 165,481 | — | — |
| 2021-04-05 | $59.67 | $59.67 | 193,748 | — | — |
| 2021-04-01 | $56.33 | $56.33 | 166,199 | — | — |
| 2021-03-31 | $53.39 | $53.39 | 209,501 | — | — |
| 2021-03-30 | $52.99 | $52.99 | 201,039 | — | — |
| 2021-03-29 | $52.80 | $52.80 | 142,558 | — | — |
| 2021-03-26 | $55.94 | $55.94 | 202,373 | — | — |
| 2021-03-25 | $55.35 | $55.35 | 350,342 | — | — |
| 2021-03-24 | $54.37 | $54.37 | 371,910 | — | — |
| 2021-03-23 | $58.88 | $58.88 | 283,099 | — | — |
| 2021-03-22 | $62.61 | $62.61 | 167,962 | — | — |
| 2021-03-19 | $60.84 | $60.84 | 372,200 | — | — |
| 2021-03-18 | $61.43 | $61.43 | 324,796 | — | — |
| 2021-03-17 | $63.40 | $63.40 | 168,930 | — | — |
| 2021-03-16 | $63.00 | $63.00 | 278,574 | — | — |
| 2021-03-15 | $66.73 | $66.73 | 185,652 | — | — |
| 2021-03-12 | $64.97 | $64.97 | 273,887 | — | — |
| 2021-03-11 | $65.75 | $65.75 | 188,418 | — | — |
| 2021-03-10 | $62.02 | $62.02 | 158,770 | — | — |
| 2021-03-09 | $63.98 | $63.98 | 135,140 | — | — |
| 2021-03-08 | $60.65 | $60.65 | 140,851 | — | — |
| 2021-03-05 | $62.81 | $62.81 | 252,401 | — | — |
| 2021-03-04 | $62.02 | $62.02 | 236,897 | — | — |
| 2021-03-03 | $66.73 | $66.73 | 180,979 | — | — |
| 2021-03-02 | $71.84 | $71.84 | 273,326 | — | — |
| 2021-03-01 | $77.72 | $77.72 | 113,094 | — | — |
| 2021-02-26 | $78.51 | $78.51 | 95,068 | — | — |
| 2021-02-25 | $80.27 | $80.27 | 99,133 | — | — |
| 2021-02-24 | $82.04 | $82.04 | 100,183 | — | — |
| 2021-02-23 | $82.04 | $82.04 | 130,096 | — | — |
| 2021-02-22 | $84.99 | $84.99 | 103,428 | — | — |
| 2021-02-19 | $87.93 | $87.93 | 106,114 | — | — |
| 2021-02-18 | $86.75 | $86.75 | 94,466 | — | — |
| 2021-02-17 | $90.09 | $90.09 | 98,858 | — | — |
| 2021-02-16 | $90.28 | $90.28 | 123,712 | — | — |
| 2021-02-12 | $91.07 | $91.07 | 127,737 | — | — |
| 2021-02-11 | $92.44 | $92.44 | 189,024 | — | — |
| 2021-02-10 | $100.88 | $100.88 | 198,929 | — | — |
| 2021-02-09 | $102.85 | $102.85 | 196,866 | — | — |
| 2021-02-08 | $103.04 | $103.04 | 185,458 | — | — |
| 2021-02-05 | $101.67 | $101.67 | 386,267 | — | — |
| 2021-02-04 | $102.06 | $102.06 | 1,126,785 | — | — |
| 2021-02-03 | $86.36 | $86.36 | 173,556 | — | — |
| 2021-02-02 | $83.02 | $83.02 | 279,333 | — | — |
| 2021-02-01 | $77.53 | $77.53 | 184,368 | — | — |
| 2021-01-29 | $72.23 | $72.23 | 98,970 | — | — |
| 2021-01-28 | $72.03 | $72.03 | 109,247 | — | — |
| 2021-01-27 | $73.60 | $73.60 | 219,360 | — | — |
| 2021-01-26 | $72.82 | $72.82 | 155,668 | — | — |
| 2021-01-25 | $76.55 | $76.55 | 248,315 | — | — |
| 2021-01-22 | $67.52 | $67.52 | 66,989 | — | — |
| 2021-01-21 | $67.12 | $67.12 | 103,627 | — | — |
| 2021-01-20 | $69.87 | $69.87 | 89,845 | — | — |
| 2021-01-19 | $68.89 | $68.89 | 95,969 | — | — |
| 2021-01-15 | $65.75 | $65.75 | 104,086 | — | — |
| 2021-01-14 | $67.12 | $67.12 | 131,125 | — | — |
| 2021-01-13 | $62.61 | $62.61 | 77,908 | — | — |
| 2021-01-12 | $63.59 | $63.59 | 64,115 | — | — |
| 2021-01-11 | $63.40 | $63.40 | 87,721 | — | — |
| 2021-01-08 | $63.79 | $63.79 | 88,240 | — | — |
| 2021-01-07 | $65.75 | $65.75 | 82,060 | — | — |
| 2021-01-06 | $64.77 | $64.77 | 85,107 | — | — |
| 2021-01-05 | $63.20 | $63.20 | 62,434 | — | — |
| 2021-01-04 | $63.40 | $63.40 | 73,602 | — | — |