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
- 2019-04-09 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 | $87.12 | $87.25 | 466,900 | — | — |
| 2021-12-30 | $88.08 | $88.21 | 363,300 | — | — |
| 2021-12-29 | $88.50 | $88.63 | 550,300 | — | — |
| 2021-12-28 | $87.63 | $87.76 | 633,800 | — | — |
| 2021-12-27 | $87.79 | $87.92 | 615,100 | — | — |
| 2021-12-23 | $86.62 | $86.75 | 433,300 | — | — |
| 2021-12-22 | $86.23 | $86.36 | 585,800 | — | — |
| 2021-12-21 | $84.31 | $84.43 | 660,500 | — | — |
| 2021-12-20 | $83.59 | $83.71 | 1,013,500 | — | — |
| 2021-12-17 | $84.54 | $84.66 | 1,914,200 | — | — |
| 2021-12-16 | $84.18 | $84.30 | 968,400 | — | — |
| 2021-12-15 | $84.82 | $84.94 | 644,800 | — | — |
| 2021-12-14 | $82.33 | $82.45 | 542,800 | — | — |
| 2021-12-13 | $83.57 | $83.69 | 572,000 | — | — |
| 2021-12-10 | $84.16 | $84.28 | 688,400 | — | — |
| 2021-12-09 | $85.05 | $85.17 | 496,200 | — | — |
| 2021-12-08 | $85.24 | $85.36 | 543,900 | — | — |
| 2021-12-07 | $83.36 | $83.48 | 660,400 | — | — |
| 2021-12-06 | $80.25 | $80.37 | 630,700 | — | — |
| 2021-12-03 | $79.24 | $79.35 | 614,700 | — | — |
| 2021-12-02 | $79.67 | $79.79 | 599,900 | — | — |
| 2021-12-01 | $78.36 | $78.47 | 736,100 | — | — |
| 2021-11-30 | $78.40 | $78.51 | 1,093,300 | — | — |
| 2021-11-29 | $78.49 | $78.60 | 534,800 | — | — |
| 2021-11-26 | $77.91 | $78.02 | 559,500 | — | — |
| 2021-11-24 | $79.84 | $79.96 | 557,600 | — | — |
| 2021-11-23 | $79.70 | $79.82 | 710,700 | — | — |
| 2021-11-22 | $80.50 | $80.62 | 527,400 | — | — |
| 2021-11-19 | $82.42 | $82.54 | 641,800 | — | — |
| 2021-11-18 | $83.17 | $83.29 | 570,100 | — | — |
| 2021-11-17 | $83.53 | $83.65 | 544,500 | — | — |
| 2021-11-16 | $82.94 | $83.06 | 416,200 | — | — |
| 2021-11-15 | $81.64 | $81.76 | 593,300 | — | — |
| 2021-11-12 | $81.17 | $81.29 | 499,800 | — | — |
| 2021-11-11 | $81.46 | $81.58 | 748,400 | — | — |
| 2021-11-10 | $82.64 | $82.76 | 1,555,000 | — | — |
| 2021-11-09 | $87.26 | $87.39 | 1,145,300 | — | — |
| 2021-11-08 | $86.27 | $86.40 | 845,400 | — | — |
| 2021-11-05 | $85.61 | $85.73 | 640,700 | — | — |
| 2021-11-04 | $85.83 | $85.95 | 1,503,900 | — | — |
| 2021-11-03 | $86.30 | $86.43 | 585,500 | — | — |
| 2021-11-02 | $84.84 | $84.96 | 525,200 | — | — |
| 2021-11-01 | $84.40 | $84.52 | 536,500 | — | — |
| 2021-10-29 | $83.36 | $83.48 | 288,800 | — | — |
| 2021-10-28 | $82.79 | $82.91 | 420,200 | — | — |
| 2021-10-27 | $81.71 | $81.83 | 459,700 | — | — |
| 2021-10-26 | $83.10 | $83.22 | 662,400 | — | — |
| 2021-10-25 | $82.21 | $82.33 | 415,400 | — | — |
| 2021-10-22 | $81.91 | $82.03 | 258,600 | — | — |
| 2021-10-21 | $81.54 | $81.66 | 297,500 | — | — |
| 2021-10-20 | $81.40 | $81.52 | 516,500 | — | — |
| 2021-10-19 | $81.16 | $81.28 | 773,000 | — | — |
| 2021-10-18 | $78.28 | $78.39 | 670,500 | — | — |
| 2021-10-15 | $78.02 | $78.13 | 808,900 | — | — |
| 2021-10-14 | $78.97 | $79.08 | 730,300 | — | — |
| 2021-10-13 | $78.57 | $78.68 | 447,500 | — | — |
| 2021-10-12 | $77.92 | $78.03 | 453,900 | — | — |
| 2021-10-11 | $78.59 | $78.70 | 512,100 | — | — |
| 2021-10-08 | $78.50 | $78.61 | 529,200 | — | — |
| 2021-10-07 | $78.43 | $78.54 | 550,300 | — | — |
| 2021-10-06 | $78.36 | $78.47 | 447,000 | — | — |
| 2021-10-05 | $78.26 | $78.37 | 729,600 | — | — |
| 2021-10-04 | $78.26 | $78.37 | 646,300 | — | — |
| 2021-10-01 | $80.29 | $80.41 | 770,000 | — | — |
| 2021-09-30 | $80.47 | $80.59 | 587,900 | — | — |
| 2021-09-29 | $81.43 | $81.55 | 572,000 | — | — |
| 2021-09-28 | $81.62 | $81.74 | 970,800 | — | — |
| 2021-09-27 | $83.35 | $83.47 | 576,800 | — | — |
| 2021-09-24 | $85.11 | $85.23 | 393,200 | — | — |
| 2021-09-23 | $85.81 | $85.93 | 558,900 | — | — |
| 2021-09-22 | $84.90 | $85.02 | 495,600 | — | — |
| 2021-09-21 | $84.84 | $84.96 | 396,000 | — | — |
| 2021-09-20 | $84.21 | $84.33 | 664,500 | — | — |
| 2021-09-17 | $84.34 | $84.46 | 884,300 | — | — |
| 2021-09-16 | $86.37 | $86.50 | 593,000 | — | — |
| 2021-09-15 | $87.25 | $87.38 | 616,300 | — | — |
| 2021-09-14 | $86.44 | $86.57 | 1,171,500 | — | — |
| 2021-09-13 | $83.95 | $84.07 | 1,485,700 | — | — |
| 2021-09-10 | $83.80 | $83.92 | 588,500 | — | — |
| 2021-09-09 | $83.57 | $83.69 | 528,300 | — | — |
| 2021-09-08 | $83.95 | $84.07 | 570,400 | — | — |
| 2021-09-07 | $84.94 | $85.06 | 743,500 | — | — |
| 2021-09-03 | $84.56 | $84.68 | 442,000 | — | — |
| 2021-09-02 | $84.49 | $84.61 | 745,300 | — | — |
| 2021-09-01 | $83.17 | $83.29 | 690,400 | — | — |
| 2021-08-31 | $82.47 | $82.59 | 502,600 | — | — |
| 2021-08-30 | $81.99 | $82.11 | 474,300 | — | — |
| 2021-08-27 | $82.04 | $82.16 | 1,037,600 | — | — |
| 2021-08-26 | $81.23 | $81.35 | 820,100 | — | — |
| 2021-08-25 | $80.82 | $80.94 | 1,072,000 | — | — |
| 2021-08-24 | $81.21 | $81.33 | 1,035,500 | — | — |
| 2021-08-23 | $80.69 | $80.81 | 897,400 | — | — |
| 2021-08-20 | $80.71 | $80.83 | 1,126,500 | — | — |
| 2021-08-19 | $80.74 | $80.86 | 1,719,300 | — | — |
| 2021-08-18 | $80.06 | $80.18 | 4,115,700 | — | — |
| 2021-08-17 | $71.36 | $71.46 | 1,148,600 | — | — |
| 2021-08-16 | $70.85 | $70.95 | 1,183,700 | — | — |
| 2021-08-13 | $70.11 | $70.21 | 1,804,700 | — | — |
| 2021-08-12 | $70.66 | $70.76 | 685,300 | — | — |
| 2021-08-11 | $70.87 | $70.97 | 744,100 | — | — |
| 2021-08-10 | $71.71 | $71.81 | 600,300 | — | — |
| 2021-08-09 | $72.23 | $72.33 | 553,900 | — | — |
| 2021-08-06 | $72.64 | $72.75 | 876,600 | — | — |
| 2021-08-05 | $73.45 | $73.56 | 704,600 | — | — |
| 2021-08-04 | $74.17 | $74.28 | 517,300 | — | — |
| 2021-08-03 | $74.40 | $74.51 | 881,300 | — | — |
| 2021-08-02 | $73.78 | $73.89 | 650,500 | — | — |
| 2021-07-30 | $72.80 | $72.91 | 485,500 | — | — |
| 2021-07-29 | $73.02 | $73.13 | 716,300 | — | — |
| 2021-07-28 | $72.04 | $72.14 | 740,800 | — | — |
| 2021-07-27 | $70.46 | $70.56 | 488,400 | — | — |
| 2021-07-26 | $70.27 | $70.37 | 475,400 | — | — |
| 2021-07-23 | $71.21 | $71.31 | 609,700 | — | — |
| 2021-07-22 | $70.41 | $70.51 | 472,400 | — | — |
| 2021-07-21 | $69.61 | $69.71 | 608,200 | — | — |
| 2021-07-20 | $69.14 | $69.24 | 459,800 | — | — |
| 2021-07-19 | $68.18 | $68.28 | 761,700 | — | — |
| 2021-07-16 | $69.16 | $69.26 | 810,200 | — | — |
| 2021-07-15 | $68.72 | $68.82 | 898,000 | — | — |
| 2021-07-14 | $69.99 | $70.09 | 475,000 | — | — |
| 2021-07-13 | $70.02 | $70.12 | 447,200 | — | — |
| 2021-07-12 | $70.64 | $70.74 | 642,500 | — | — |
| 2021-07-09 | $70.39 | $70.49 | 691,500 | — | — |
| 2021-07-08 | $69.97 | $70.07 | 1,199,500 | — | — |
| 2021-07-07 | $71.21 | $71.31 | 887,500 | — | — |
| 2021-07-06 | $70.76 | $70.86 | 423,000 | — | — |
| 2021-07-02 | $70.56 | $70.66 | 415,200 | — | — |
| 2021-07-01 | $70.37 | $70.47 | 987,500 | — | — |
| 2021-06-30 | $70.26 | $70.36 | 422,700 | — | — |
| 2021-06-29 | $70.60 | $70.70 | 539,500 | — | — |
| 2021-06-28 | $70.16 | $70.26 | 582,400 | — | — |
| 2021-06-25 | $70.58 | $70.68 | 578,600 | — | — |
| 2021-06-24 | $70.48 | $70.58 | 621,500 | — | — |
| 2021-06-23 | $70.03 | $70.13 | 817,900 | — | — |
| 2021-06-22 | $70.82 | $70.92 | 877,700 | — | — |
| 2021-06-21 | $70.79 | $70.89 | 826,600 | — | — |
| 2021-06-18 | $70.24 | $70.34 | 1,122,700 | — | — |
| 2021-06-17 | $70.92 | $71.02 | 509,500 | — | — |
| 2021-06-16 | $71.01 | $71.11 | 776,200 | — | — |
| 2021-06-15 | $71.13 | $71.23 | 883,400 | — | — |
| 2021-06-14 | $70.83 | $70.93 | 1,154,800 | — | — |
| 2021-06-11 | $70.45 | $70.55 | 689,500 | — | — |
| 2021-06-10 | $70.15 | $70.25 | 618,900 | — | — |
| 2021-06-09 | $69.26 | $69.36 | 561,400 | — | — |
| 2021-06-08 | $69.80 | $69.90 | 511,600 | — | — |
| 2021-06-07 | $69.88 | $69.98 | 544,400 | — | — |
| 2021-06-04 | $70.21 | $70.31 | 658,500 | — | — |
| 2021-06-03 | $69.14 | $69.24 | 567,400 | — | — |
| 2021-06-02 | $69.51 | $69.61 | 828,800 | — | — |
| 2021-06-01 | $70.31 | $70.41 | 903,400 | — | — |
| 2021-05-28 | $69.68 | $69.78 | 909,000 | — | — |
| 2021-05-27 | $68.74 | $68.84 | 717,400 | — | — |
| 2021-05-26 | $69.90 | $70.00 | 727,900 | — | — |
| 2021-05-25 | $68.91 | $69.01 | 1,191,200 | — | — |
| 2021-05-24 | $68.82 | $68.92 | 896,400 | — | — |
| 2021-05-21 | $68.71 | $68.81 | 932,100 | — | — |
| 2021-05-20 | $68.58 | $68.68 | 1,039,000 | — | — |
| 2021-05-19 | $67.65 | $67.75 | 1,117,400 | — | — |
| 2021-05-18 | $68.17 | $68.27 | 1,061,800 | — | — |
| 2021-05-17 | $68.95 | $69.05 | 1,383,000 | — | — |
| 2021-05-14 | $68.35 | $68.45 | 1,029,800 | — | — |
| 2021-05-13 | $66.29 | $66.39 | 626,900 | — | — |
| 2021-05-12 | $66.27 | $66.37 | 997,500 | — | — |
| 2021-05-11 | $68.49 | $68.59 | 796,900 | — | — |
| 2021-05-10 | $68.39 | $68.49 | 1,411,000 | — | — |
| 2021-05-07 | $70.16 | $70.26 | 1,550,400 | — | — |
| 2021-05-06 | $69.50 | $69.60 | 1,640,900 | — | — |
| 2021-05-05 | $70.04 | $70.14 | 2,442,500 | — | — |
| 2021-05-04 | $74.53 | $74.64 | 742,100 | — | — |
| 2021-05-03 | $75.96 | $75.96 | 536,300 | — | — |
| 2021-04-30 | $75.43 | $75.43 | 717,900 | — | — |
| 2021-04-29 | $75.58 | $75.58 | 537,100 | — | — |
| 2021-04-28 | $76.21 | $76.21 | 462,200 | — | — |
| 2021-04-27 | $75.92 | $75.92 | 339,400 | — | — |
| 2021-04-26 | $76.13 | $76.13 | 517,900 | — | — |
| 2021-04-23 | $75.80 | $75.80 | 446,500 | — | — |
| 2021-04-22 | $75.34 | $75.34 | 323,400 | — | — |
| 2021-04-21 | $75.18 | $75.18 | 533,100 | — | — |
| 2021-04-20 | $74.34 | $74.34 | 424,100 | — | — |
| 2021-04-19 | $73.78 | $73.78 | 355,500 | — | — |
| 2021-04-16 | $74.18 | $74.18 | 453,900 | — | — |
| 2021-04-15 | $74.13 | $74.13 | 435,100 | — | — |
| 2021-04-14 | $73.29 | $73.29 | 518,400 | — | — |
| 2021-04-13 | $73.03 | $73.03 | 971,700 | — | — |
| 2021-04-12 | $73.70 | $73.70 | 640,500 | — | — |
| 2021-04-09 | $73.74 | $73.74 | 466,700 | — | — |
| 2021-04-08 | $73.01 | $73.01 | 652,900 | — | — |
| 2021-04-07 | $71.29 | $71.29 | 411,200 | — | — |
| 2021-04-06 | $71.56 | $71.56 | 584,300 | — | — |
| 2021-04-05 | $72.09 | $72.09 | 382,700 | — | — |
| 2021-04-01 | $71.16 | $71.16 | 490,900 | — | — |
| 2021-03-31 | $70.18 | $70.18 | 569,400 | — | — |
| 2021-03-30 | $70.74 | $70.74 | 801,500 | — | — |
| 2021-03-29 | $70.03 | $70.03 | 876,700 | — | — |
| 2021-03-26 | $69.74 | $69.74 | 1,303,700 | — | — |
| 2021-03-25 | $69.37 | $69.37 | 938,600 | — | — |
| 2021-03-24 | $69.57 | $69.57 | 995,600 | — | — |
| 2021-03-23 | $69.00 | $69.00 | 1,149,200 | — | — |
| 2021-03-22 | $68.74 | $68.74 | 758,800 | — | — |
| 2021-03-19 | $68.15 | $68.15 | 1,139,300 | — | — |
| 2021-03-18 | $68.08 | $68.08 | 461,300 | — | — |
| 2021-03-17 | $68.81 | $68.81 | 531,900 | — | — |
| 2021-03-16 | $69.60 | $69.60 | 868,200 | — | — |
| 2021-03-15 | $68.90 | $68.90 | 650,600 | — | — |
| 2021-03-12 | $68.57 | $68.57 | 812,700 | — | — |
| 2021-03-11 | $69.06 | $69.06 | 1,230,900 | — | — |
| 2021-03-10 | $69.03 | $69.03 | 959,600 | — | — |
| 2021-03-09 | $68.72 | $68.72 | 1,011,700 | — | — |
| 2021-03-08 | $67.07 | $67.07 | 1,583,500 | — | — |
| 2021-03-05 | $67.94 | $67.94 | 1,620,500 | — | — |
| 2021-03-04 | $67.06 | $67.06 | 1,745,500 | — | — |
| 2021-03-03 | $68.26 | $68.26 | 970,600 | — | — |
| 2021-03-02 | $70.43 | $70.43 | 707,600 | — | — |
| 2021-03-01 | $70.44 | $70.44 | 1,269,900 | — | — |
| 2021-02-26 | $68.40 | $68.40 | 1,332,100 | — | — |
| 2021-02-25 | $69.97 | $69.97 | 1,656,500 | — | — |
| 2021-02-24 | $70.04 | $70.04 | 2,261,600 | — | — |
| 2021-02-23 | $71.98 | $71.98 | 1,449,500 | — | — |
| 2021-02-22 | $71.56 | $71.56 | 1,231,900 | — | — |
| 2021-02-19 | $71.92 | $71.92 | 1,215,900 | — | — |
| 2021-02-18 | $71.70 | $71.70 | 1,540,100 | — | — |
| 2021-02-17 | $72.05 | $72.05 | 1,205,300 | — | — |
| 2021-02-16 | $74.10 | $74.10 | 797,700 | — | — |
| 2021-02-12 | $74.10 | $74.10 | 667,600 | — | — |
| 2021-02-11 | $74.65 | $74.65 | 486,300 | — | — |
| 2021-02-10 | $74.72 | $74.72 | 669,100 | — | — |
| 2021-02-09 | $74.52 | $74.52 | 586,900 | — | — |
| 2021-02-08 | $74.78 | $74.78 | 735,900 | — | — |
| 2021-02-05 | $75.66 | $75.66 | 556,900 | — | — |
| 2021-02-04 | $75.88 | $75.88 | 953,100 | — | — |
| 2021-02-03 | $75.27 | $75.27 | 669,000 | — | — |
| 2021-02-02 | $74.38 | $74.38 | 1,091,300 | — | — |
| 2021-02-01 | $72.84 | $72.84 | 1,077,000 | — | — |
| 2021-01-29 | $71.71 | $71.71 | 1,059,900 | — | — |
| 2021-01-28 | $73.22 | $73.22 | 1,556,100 | — | — |
| 2021-01-27 | $74.01 | $74.01 | 2,543,100 | — | — |
| 2021-01-26 | $76.01 | $76.01 | 1,459,500 | — | — |
| 2021-01-25 | $74.85 | $74.85 | 1,236,900 | — | — |
| 2021-01-22 | $74.03 | $74.03 | 1,107,400 | — | — |
| 2021-01-21 | $73.31 | $73.31 | 925,000 | — | — |
| 2021-01-20 | $73.46 | $73.46 | 783,500 | — | — |
| 2021-01-19 | $72.73 | $72.73 | 1,538,600 | — | — |
| 2021-01-15 | $70.17 | $70.17 | 823,200 | — | — |
| 2021-01-14 | $69.69 | $69.69 | 724,000 | — | — |
| 2021-01-13 | $69.79 | $69.79 | 1,371,600 | — | — |
| 2021-01-12 | $67.71 | $67.71 | 627,200 | — | — |
| 2021-01-11 | $67.54 | $67.54 | 774,400 | — | — |
| 2021-01-08 | $69.11 | $69.11 | 950,200 | — | — |
| 2021-01-07 | $67.35 | $67.35 | 754,400 | — | — |
| 2021-01-06 | $65.32 | $65.32 | 994,300 | — | — |
| 2021-01-05 | $66.70 | $66.70 | 1,270,200 | — | — |
| 2021-01-04 | $65.68 | $65.68 | 723,600 | — | — |