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
- 2006-07-06 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 | $60.99 | $60.99 | 1,709,600 | — | — |
| 2021-12-30 | $62.84 | $62.84 | 3,755,000 | — | — |
| 2021-12-29 | $61.21 | $61.21 | 5,316,000 | — | — |
| 2021-12-28 | $62.34 | $62.34 | 16,381,700 | — | — |
| 2021-12-27 | $63.44 | $63.44 | 1,924,900 | — | — |
| 2021-12-23 | $62.16 | $62.16 | 2,122,700 | — | — |
| 2021-12-22 | $61.30 | $61.30 | 2,436,600 | — | — |
| 2021-12-21 | $59.71 | $59.71 | 2,952,100 | — | — |
| 2021-12-20 | $55.94 | $55.94 | 2,985,900 | — | — |
| 2021-12-17 | $55.23 | $55.23 | 4,429,900 | — | — |
| 2021-12-16 | $51.51 | $51.51 | 3,460,200 | — | — |
| 2021-12-15 | $53.76 | $53.76 | 3,540,400 | — | — |
| 2021-12-14 | $50.45 | $50.45 | 2,484,500 | — | — |
| 2021-12-13 | $51.09 | $51.09 | 2,479,900 | — | — |
| 2021-12-10 | $53.25 | $53.25 | 2,370,700 | — | — |
| 2021-12-09 | $54.65 | $54.65 | 2,866,600 | — | — |
| 2021-12-08 | $57.53 | $57.53 | 4,052,900 | — | — |
| 2021-12-07 | $55.04 | $55.04 | 7,066,700 | — | — |
| 2021-12-06 | $49.80 | $49.80 | 3,146,600 | — | — |
| 2021-12-03 | $48.85 | $48.85 | 3,990,800 | — | — |
| 2021-12-02 | $50.67 | $50.67 | 2,973,700 | — | — |
| 2021-12-01 | $49.56 | $49.56 | 3,084,700 | — | — |
| 2021-11-30 | $53.06 | $53.06 | 2,632,000 | — | — |
| 2021-11-29 | $54.21 | $54.21 | 2,376,000 | — | — |
| 2021-11-26 | $54.87 | $54.87 | 2,127,900 | — | — |
| 2021-11-24 | $56.34 | $56.34 | 2,088,000 | — | — |
| 2021-11-23 | $55.85 | $55.85 | 3,207,300 | — | — |
| 2021-11-22 | $57.34 | $57.34 | 4,091,000 | — | — |
| 2021-11-19 | $60.64 | $60.64 | 2,262,600 | — | — |
| 2021-11-18 | $61.72 | $61.72 | 2,349,600 | — | — |
| 2021-11-17 | $62.83 | $62.83 | 2,995,900 | — | — |
| 2021-11-16 | $65.77 | $65.77 | 2,054,400 | — | — |
| 2021-11-15 | $66.43 | $66.43 | 5,424,400 | — | — |
| 2021-11-12 | $69.74 | $69.74 | 1,950,800 | — | — |
| 2021-11-11 | $70.01 | $70.01 | 2,606,900 | — | — |
| 2021-11-10 | $68.74 | $68.74 | 2,826,100 | — | — |
| 2021-11-09 | $72.65 | $72.65 | 2,472,200 | — | — |
| 2021-11-08 | $72.63 | $72.63 | 2,647,300 | — | — |
| 2021-11-05 | $70.53 | $70.53 | 3,402,800 | — | — |
| 2021-11-04 | $72.96 | $72.96 | 5,691,800 | — | — |
| 2021-11-03 | $72.81 | $72.81 | 12,237,500 | — | — |
| 2021-11-02 | $89.90 | $89.90 | 3,071,300 | — | — |
| 2021-11-01 | $91.40 | $91.40 | 3,756,000 | — | — |
| 2021-10-29 | $86.06 | $86.06 | 2,203,600 | — | — |
| 2021-10-28 | $87.80 | $87.80 | 3,060,100 | — | — |
| 2021-10-27 | $83.70 | $83.70 | 1,873,600 | — | — |
| 2021-10-26 | $84.14 | $84.14 | 2,395,500 | — | — |
| 2021-10-25 | $86.43 | $86.43 | 1,919,600 | — | — |
| 2021-10-22 | $83.89 | $83.89 | 4,009,600 | — | — |
| 2021-10-21 | $89.86 | $89.86 | 2,298,000 | — | — |
| 2021-10-20 | $87.05 | $87.05 | 2,004,300 | — | — |
| 2021-10-19 | $86.77 | $86.77 | 2,478,300 | — | — |
| 2021-10-18 | $86.96 | $86.96 | 2,270,200 | — | — |
| 2021-10-15 | $84.68 | $84.68 | 2,688,200 | — | — |
| 2021-10-14 | $84.19 | $84.19 | 2,393,000 | — | — |
| 2021-10-13 | $83.69 | $83.69 | 2,876,300 | — | — |
| 2021-10-12 | $82.50 | $82.50 | 4,408,300 | — | — |
| 2021-10-11 | $79.38 | $79.38 | 2,427,900 | — | — |
| 2021-10-08 | $78.05 | $78.05 | 3,267,000 | — | — |
| 2021-10-07 | $77.90 | $77.90 | 3,607,100 | — | — |
| 2021-10-06 | $74.92 | $74.92 | 3,509,300 | — | — |
| 2021-10-05 | $73.56 | $73.56 | 3,084,100 | — | — |
| 2021-10-04 | $69.36 | $69.36 | 3,129,300 | — | — |
| 2021-10-01 | $71.04 | $71.04 | 2,158,400 | — | — |
| 2021-09-30 | $68.75 | $68.75 | 2,447,600 | — | — |
| 2021-09-29 | $68.12 | $68.12 | 2,998,000 | — | — |
| 2021-09-28 | $70.54 | $70.54 | 4,080,100 | — | — |
| 2021-09-27 | $75.77 | $75.77 | 3,030,900 | — | — |
| 2021-09-24 | $73.86 | $73.86 | 2,929,600 | — | — |
| 2021-09-23 | $73.76 | $73.76 | 4,905,500 | — | — |
| 2021-09-22 | $70.41 | $70.41 | 5,504,300 | — | — |
| 2021-09-21 | $65.51 | $65.51 | 3,300,500 | — | — |
| 2021-09-20 | $63.17 | $63.17 | 3,912,100 | — | — |
| 2021-09-17 | $66.86 | $66.86 | 7,048,600 | — | — |
| 2021-09-16 | $63.16 | $63.16 | 2,710,400 | — | — |
| 2021-09-15 | $62.30 | $62.30 | 2,620,900 | — | — |
| 2021-09-14 | $61.43 | $61.43 | 3,001,400 | — | — |
| 2021-09-13 | $62.15 | $62.15 | 2,800,500 | — | — |
| 2021-09-10 | $61.89 | $61.89 | 2,842,700 | — | — |
| 2021-09-09 | $64.08 | $64.08 | 3,511,500 | — | — |
| 2021-09-08 | $61.12 | $61.12 | 3,503,600 | — | — |
| 2021-09-07 | $63.61 | $63.61 | 3,458,200 | — | — |
| 2021-09-03 | $63.89 | $63.89 | 16,936,500 | — | — |
| 2021-09-02 | $63.35 | $63.35 | 6,974,100 | — | — |
| 2021-09-01 | $59.79 | $59.79 | 5,111,600 | — | — |
| 2021-08-31 | $58.45 | $58.45 | 17,001,400 | — | — |
| 2021-08-30 | $51.24 | $51.24 | 2,752,000 | — | — |
| 2021-08-27 | $52.60 | $52.60 | 2,137,500 | — | — |
| 2021-08-26 | $51.16 | $51.16 | 3,329,900 | — | — |
| 2021-08-25 | $54.25 | $54.25 | 3,083,200 | — | — |
| 2021-08-24 | $53.05 | $53.05 | 3,226,000 | — | — |
| 2021-08-23 | $51.19 | $51.19 | 3,235,400 | — | — |
| 2021-08-20 | $48.64 | $48.64 | 2,868,300 | — | — |
| 2021-08-19 | $47.90 | $47.90 | 3,918,800 | — | — |
| 2021-08-18 | $49.84 | $49.84 | 3,336,300 | — | — |
| 2021-08-17 | $50.85 | $50.85 | 4,890,300 | — | — |
| 2021-08-16 | $52.81 | $52.81 | 4,523,600 | — | — |
| 2021-08-13 | $54.92 | $54.92 | 4,348,200 | — | — |
| 2021-08-12 | $57.31 | $57.31 | 3,232,800 | — | — |
| 2021-08-11 | $59.31 | $59.31 | 5,674,700 | — | — |
| 2021-08-10 | $60.08 | $60.08 | 8,312,500 | — | — |
| 2021-08-09 | $64.48 | $64.48 | 3,403,700 | — | — |
| 2021-08-06 | $65.84 | $65.84 | 1,972,300 | — | — |
| 2021-08-05 | $65.65 | $65.65 | 2,040,900 | — | — |
| 2021-08-04 | $63.31 | $63.31 | 1,523,200 | — | — |
| 2021-08-03 | $63.35 | $63.35 | 1,549,900 | — | — |
| 2021-08-02 | $63.65 | $63.65 | 1,844,900 | — | — |
| 2021-07-30 | $62.95 | $62.95 | 1,557,200 | — | — |
| 2021-07-29 | $64.32 | $64.32 | 2,036,600 | — | — |
| 2021-07-28 | $63.14 | $63.14 | 1,538,700 | — | — |
| 2021-07-27 | $60.81 | $60.81 | 2,239,500 | — | — |
| 2021-07-26 | $62.57 | $62.57 | 2,188,800 | — | — |
| 2021-07-23 | $63.80 | $63.80 | 1,276,100 | — | — |
| 2021-07-22 | $63.33 | $63.33 | 1,331,400 | — | — |
| 2021-07-21 | $63.79 | $63.79 | 2,113,500 | — | — |
| 2021-07-20 | $62.05 | $62.05 | 3,076,400 | — | — |
| 2021-07-19 | $61.44 | $61.44 | 4,117,200 | — | — |
| 2021-07-16 | $59.60 | $59.60 | 2,100,200 | — | — |
| 2021-07-15 | $60.33 | $60.33 | 2,758,200 | — | — |
| 2021-07-14 | $61.02 | $61.02 | 4,014,400 | — | — |
| 2021-07-13 | $64.63 | $64.63 | 3,338,100 | — | — |
| 2021-07-12 | $64.53 | $64.53 | 1,986,400 | — | — |
| 2021-07-09 | $64.29 | $64.29 | 3,757,500 | — | — |
| 2021-07-08 | $62.12 | $62.12 | 5,965,300 | — | — |
| 2021-07-07 | $64.45 | $64.45 | 5,015,200 | — | — |
| 2021-07-06 | $69.39 | $69.39 | 4,517,600 | — | — |
| 2021-07-02 | $68.27 | $68.27 | 11,227,100 | — | — |
| 2021-07-01 | $78.25 | $78.25 | 2,263,000 | — | — |
| 2021-06-30 | $76.03 | $76.03 | 2,557,000 | — | — |
| 2021-06-29 | $77.76 | $77.76 | 1,874,900 | — | — |
| 2021-06-28 | $80.17 | $80.17 | 2,235,900 | — | — |
| 2021-06-25 | $77.50 | $77.50 | 3,588,800 | — | — |
| 2021-06-24 | $79.52 | $79.52 | 3,542,200 | — | — |
| 2021-06-23 | $73.99 | $73.99 | 2,797,500 | — | — |
| 2021-06-22 | $71.69 | $71.69 | 3,164,500 | — | — |
| 2021-06-21 | $67.72 | $67.72 | 2,015,600 | — | — |
| 2021-06-18 | $67.57 | $67.57 | 2,373,100 | — | — |
| 2021-06-17 | $70.02 | $70.02 | 2,565,600 | — | — |
| 2021-06-16 | $68.94 | $68.94 | 2,378,700 | — | — |
| 2021-06-15 | $69.95 | $69.95 | 2,100,500 | — | — |
| 2021-06-14 | $72.18 | $72.18 | 2,448,500 | — | — |
| 2021-06-11 | $73.90 | $73.90 | 2,295,300 | — | — |
| 2021-06-10 | $71.06 | $71.06 | 1,853,200 | — | — |
| 2021-06-09 | $71.89 | $71.89 | 2,347,900 | — | — |
| 2021-06-08 | $73.57 | $73.57 | 3,275,500 | — | — |
| 2021-06-07 | $71.39 | $71.39 | 3,869,000 | — | — |
| 2021-06-04 | $67.77 | $67.77 | 2,758,800 | — | — |
| 2021-06-03 | $67.01 | $67.01 | 4,463,000 | — | — |
| 2021-06-02 | $65.03 | $65.03 | 8,744,000 | — | — |
| 2021-06-01 | $67.71 | $67.71 | 4,027,300 | — | — |
| 2021-05-28 | $66.17 | $66.17 | 1,764,800 | — | — |
| 2021-05-27 | $66.38 | $66.38 | 1,894,700 | — | — |
| 2021-05-26 | $65.57 | $65.57 | 2,201,600 | — | — |
| 2021-05-25 | $61.76 | $61.76 | 2,393,900 | — | — |
| 2021-05-24 | $63.47 | $63.47 | 1,865,000 | — | — |
| 2021-05-21 | $61.87 | $61.87 | 1,958,300 | — | — |
| 2021-05-20 | $62.61 | $62.61 | 2,222,100 | — | — |
| 2021-05-19 | $61.23 | $61.23 | 2,450,800 | — | — |
| 2021-05-18 | $60.27 | $60.27 | 2,488,200 | — | — |
| 2021-05-17 | $58.40 | $58.40 | 2,051,000 | — | — |
| 2021-05-14 | $59.11 | $59.11 | 2,060,000 | — | — |
| 2021-05-13 | $56.77 | $56.77 | 3,282,000 | — | — |
| 2021-05-12 | $58.19 | $58.19 | 2,561,400 | — | — |
| 2021-05-11 | $62.78 | $62.78 | 3,965,200 | — | — |
| 2021-05-10 | $60.06 | $60.06 | 3,300,800 | — | — |
| 2021-05-07 | $65.10 | $65.10 | 3,673,400 | — | — |
| 2021-05-06 | $61.23 | $61.23 | 5,751,100 | — | — |
| 2021-05-05 | $67.62 | $67.62 | 2,341,000 | — | — |
| 2021-05-04 | $69.43 | $69.43 | 3,415,800 | — | — |
| 2021-05-03 | $71.53 | $71.53 | 3,098,500 | — | — |
| 2021-04-30 | $75.43 | $75.43 | 3,930,700 | — | — |
| 2021-04-29 | $72.38 | $72.38 | 2,141,900 | — | — |
| 2021-04-28 | $73.58 | $73.58 | 1,825,400 | — | — |
| 2021-04-27 | $75.15 | $75.15 | 1,809,400 | — | — |
| 2021-04-26 | $76.71 | $76.71 | 1,795,800 | — | — |
| 2021-04-23 | $74.10 | $74.10 | 1,655,300 | — | — |
| 2021-04-22 | $72.61 | $72.61 | 3,030,100 | — | — |
| 2021-04-21 | $73.16 | $73.16 | 3,726,900 | — | — |
| 2021-04-20 | $69.93 | $69.93 | 2,942,700 | — | — |
| 2021-04-19 | $71.85 | $71.85 | 3,748,000 | — | — |
| 2021-04-16 | $75.29 | $75.29 | 3,353,400 | — | — |
| 2021-04-15 | $78.32 | $78.32 | 4,657,300 | — | — |
| 2021-04-14 | $84.10 | $84.10 | 2,894,200 | — | — |
| 2021-04-13 | $88.67 | $88.67 | 3,601,800 | — | — |
| 2021-04-12 | $88.10 | $88.10 | 2,665,800 | — | — |
| 2021-04-09 | $86.69 | $86.69 | 2,036,600 | — | — |
| 2021-04-08 | $86.53 | $86.53 | 3,947,600 | — | — |
| 2021-04-07 | $81.74 | $81.74 | 3,565,000 | — | — |
| 2021-04-06 | $85.25 | $85.25 | 2,441,600 | — | — |
| 2021-04-05 | $81.82 | $81.82 | 2,839,400 | — | — |
| 2021-04-01 | $82.27 | $82.27 | 2,727,300 | — | — |
| 2021-03-31 | $80.36 | $80.36 | 3,942,100 | — | — |
| 2021-03-30 | $74.51 | $74.51 | 2,889,100 | — | — |
| 2021-03-29 | $71.33 | $71.33 | 2,235,400 | — | — |
| 2021-03-26 | $75.66 | $75.66 | 2,842,200 | — | — |
| 2021-03-25 | $75.69 | $75.69 | 4,798,200 | — | — |
| 2021-03-24 | $73.51 | $73.51 | 6,205,600 | — | — |
| 2021-03-23 | $85.29 | $85.29 | 5,535,400 | — | — |
| 2021-03-22 | $89.35 | $89.35 | 5,372,600 | — | — |
| 2021-03-19 | $81.00 | $81.00 | 3,930,400 | — | — |
| 2021-03-18 | $77.03 | $77.03 | 3,313,600 | — | — |
| 2021-03-17 | $82.67 | $82.67 | 4,615,500 | — | — |
| 2021-03-16 | $79.51 | $79.51 | 4,070,400 | — | — |
| 2021-03-15 | $84.26 | $84.26 | 2,778,300 | — | — |
| 2021-03-12 | $87.20 | $87.20 | 4,343,800 | — | — |
| 2021-03-11 | $86.98 | $86.98 | 5,471,300 | — | — |
| 2021-03-10 | $75.89 | $75.89 | 6,228,700 | — | — |
| 2021-03-09 | $71.51 | $71.51 | 5,917,200 | — | — |
| 2021-03-08 | $61.92 | $61.92 | 6,798,100 | — | — |
| 2021-03-05 | $74.00 | $74.00 | 8,513,100 | — | — |
| 2021-03-04 | $78.82 | $78.82 | 6,672,900 | — | — |
| 2021-03-03 | $90.67 | $90.67 | 3,978,000 | — | — |
| 2021-03-02 | $93.02 | $93.02 | 6,074,900 | — | — |
| 2021-03-01 | $94.74 | $94.74 | 6,005,100 | — | — |
| 2021-02-26 | $82.57 | $82.57 | 6,167,400 | — | — |
| 2021-02-25 | $72.38 | $72.38 | 4,954,800 | — | — |
| 2021-02-24 | $79.01 | $79.01 | 3,229,000 | — | — |
| 2021-02-23 | $82.00 | $82.00 | 5,858,300 | — | — |
| 2021-02-22 | $78.13 | $78.13 | 2,973,900 | — | — |
| 2021-02-19 | $84.97 | $84.97 | 3,306,700 | — | — |
| 2021-02-18 | $79.93 | $79.93 | 3,128,900 | — | — |
| 2021-02-17 | $82.51 | $82.51 | 3,367,500 | — | — |
| 2021-02-16 | $82.96 | $82.96 | 2,679,600 | — | — |
| 2021-02-12 | $85.59 | $85.59 | 2,782,300 | — | — |
| 2021-02-11 | $86.72 | $86.72 | 2,386,000 | — | — |
| 2021-02-10 | $88.85 | $88.85 | 4,392,600 | — | — |
| 2021-02-09 | $92.03 | $92.03 | 3,660,500 | — | — |
| 2021-02-08 | $90.99 | $90.99 | 4,206,100 | — | — |
| 2021-02-05 | $88.08 | $88.08 | 6,382,200 | — | — |
| 2021-02-04 | $77.19 | $77.19 | 14,503,100 | — | — |
| 2021-02-03 | $64.44 | $64.44 | 3,468,300 | — | — |
| 2021-02-02 | $63.76 | $63.76 | 2,517,900 | — | — |
| 2021-02-01 | $59.80 | $59.80 | 2,060,700 | — | — |
| 2021-01-29 | $57.21 | $57.21 | 2,514,700 | — | — |
| 2021-01-28 | $61.08 | $61.08 | 1,895,200 | — | — |
| 2021-01-27 | $58.00 | $58.00 | 3,949,200 | — | — |
| 2021-01-26 | $61.94 | $61.94 | 1,968,500 | — | — |
| 2021-01-25 | $64.70 | $64.70 | 3,812,400 | — | — |
| 2021-01-22 | $67.93 | $67.93 | 2,830,900 | — | — |
| 2021-01-21 | $62.01 | $62.01 | 2,510,500 | — | — |
| 2021-01-20 | $64.37 | $64.37 | 4,956,200 | — | — |
| 2021-01-19 | $58.07 | $58.07 | 2,639,100 | — | — |
| 2021-01-15 | $55.99 | $55.99 | 3,260,000 | — | — |
| 2021-01-14 | $59.97 | $59.97 | 2,815,900 | — | — |
| 2021-01-13 | $57.62 | $57.62 | 4,027,600 | — | — |
| 2021-01-12 | $54.85 | $54.85 | 2,729,200 | — | — |
| 2021-01-11 | $50.64 | $50.64 | 1,752,300 | — | — |
| 2021-01-08 | $52.11 | $52.11 | 2,640,700 | — | — |
| 2021-01-07 | $51.57 | $51.57 | 2,269,600 | — | — |
| 2021-01-06 | $49.09 | $49.09 | 3,511,000 | — | — |
| 2021-01-05 | $51.61 | $51.61 | 2,467,200 | — | — |
| 2021-01-04 | $52.32 | $52.32 | 3,092,000 | — | — |