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
- 2005-08-05 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 | $69.53 | $69.53 | 467,000 | — | — |
| 2021-12-30 | $68.52 | $68.52 | 185,400 | — | — |
| 2021-12-29 | $69.81 | $69.81 | 143,700 | — | — |
| 2021-12-28 | $71.56 | $71.56 | 201,400 | — | — |
| 2021-12-27 | $73.01 | $73.01 | 183,900 | — | — |
| 2021-12-23 | $73.36 | $73.36 | 139,300 | — | — |
| 2021-12-22 | $71.45 | $71.45 | 170,300 | — | — |
| 2021-12-21 | $69.21 | $69.21 | 238,400 | — | — |
| 2021-12-20 | $65.68 | $65.68 | 262,400 | — | — |
| 2021-12-17 | $67.82 | $67.82 | 437,200 | — | — |
| 2021-12-16 | $66.56 | $66.56 | 255,600 | — | — |
| 2021-12-15 | $69.57 | $69.57 | 280,300 | — | — |
| 2021-12-14 | $67.28 | $67.28 | 302,200 | — | — |
| 2021-12-13 | $69.35 | $69.35 | 194,400 | — | — |
| 2021-12-10 | $68.68 | $68.68 | 167,000 | — | — |
| 2021-12-09 | $70.31 | $70.31 | 546,800 | — | — |
| 2021-12-08 | $73.35 | $73.35 | 220,400 | — | — |
| 2021-12-07 | $71.08 | $71.08 | 250,800 | — | — |
| 2021-12-06 | $67.59 | $67.59 | 343,800 | — | — |
| 2021-12-03 | $65.20 | $65.20 | 345,600 | — | — |
| 2021-12-02 | $67.94 | $67.94 | 268,100 | — | — |
| 2021-12-01 | $65.53 | $65.53 | 708,800 | — | — |
| 2021-11-30 | $63.40 | $63.40 | 521,200 | — | — |
| 2021-11-29 | $66.00 | $66.00 | 347,600 | — | — |
| 2021-11-26 | $71.01 | $71.01 | 179,000 | — | — |
| 2021-11-24 | $76.72 | $76.72 | 183,400 | — | — |
| 2021-11-23 | $75.39 | $75.39 | 192,800 | — | — |
| 2021-11-22 | $75.95 | $75.95 | 171,500 | — | — |
| 2021-11-19 | $77.64 | $77.64 | 172,200 | — | — |
| 2021-11-18 | $76.77 | $76.77 | 273,800 | — | — |
| 2021-11-17 | $78.31 | $78.31 | 400,900 | — | — |
| 2021-11-16 | $76.58 | $76.58 | 236,800 | — | — |
| 2021-11-15 | $75.00 | $75.00 | 289,500 | — | — |
| 2021-11-12 | $77.21 | $77.21 | 104,400 | — | — |
| 2021-11-11 | $78.33 | $78.33 | 137,700 | — | — |
| 2021-11-10 | $78.48 | $78.48 | 170,500 | — | — |
| 2021-11-09 | $81.50 | $81.50 | 192,700 | — | — |
| 2021-11-08 | $84.80 | $84.80 | 181,300 | — | — |
| 2021-11-05 | $87.14 | $87.14 | 446,100 | — | — |
| 2021-11-04 | $85.40 | $85.40 | 702,400 | — | — |
| 2021-11-03 | $78.42 | $78.42 | 303,200 | — | — |
| 2021-11-02 | $77.64 | $77.64 | 114,200 | — | — |
| 2021-11-01 | $77.50 | $77.50 | 269,700 | — | — |
| 2021-10-29 | $75.06 | $75.06 | 174,700 | — | — |
| 2021-10-28 | $75.38 | $75.38 | 153,300 | — | — |
| 2021-10-27 | $75.54 | $75.54 | 156,700 | — | — |
| 2021-10-26 | $75.21 | $75.21 | 153,000 | — | — |
| 2021-10-25 | $73.60 | $73.60 | 148,800 | — | — |
| 2021-10-22 | $73.13 | $73.13 | 97,000 | — | — |
| 2021-10-21 | $72.31 | $72.31 | 131,000 | — | — |
| 2021-10-20 | $72.39 | $72.39 | 83,500 | — | — |
| 2021-10-19 | $71.97 | $71.97 | 138,500 | — | — |
| 2021-10-18 | $71.22 | $71.22 | 116,200 | — | — |
| 2021-10-15 | $71.37 | $71.37 | 125,500 | — | — |
| 2021-10-14 | $71.38 | $71.38 | 70,000 | — | — |
| 2021-10-13 | $70.96 | $70.96 | 97,000 | — | — |
| 2021-10-12 | $71.11 | $71.11 | 120,500 | — | — |
| 2021-10-11 | $70.32 | $70.32 | 143,700 | — | — |
| 2021-10-08 | $70.88 | $70.88 | 89,200 | — | — |
| 2021-10-07 | $71.94 | $71.94 | 149,100 | — | — |
| 2021-10-06 | $70.29 | $70.29 | 147,000 | — | — |
| 2021-10-05 | $69.34 | $69.34 | 196,800 | — | — |
| 2021-10-04 | $67.21 | $67.21 | 126,100 | — | — |
| 2021-10-01 | $69.77 | $69.77 | 110,300 | — | — |
| 2021-09-30 | $69.55 | $69.55 | 195,900 | — | — |
| 2021-09-29 | $69.28 | $69.28 | 146,000 | — | — |
| 2021-09-28 | $70.45 | $70.45 | 145,600 | — | — |
| 2021-09-27 | $72.59 | $72.59 | 157,200 | — | — |
| 2021-09-24 | $71.75 | $71.75 | 194,400 | — | — |
| 2021-09-23 | $74.35 | $74.35 | 129,300 | — | — |
| 2021-09-22 | $74.67 | $74.67 | 133,400 | — | — |
| 2021-09-21 | $73.35 | $73.35 | 154,800 | — | — |
| 2021-09-20 | $72.59 | $72.59 | 162,100 | — | — |
| 2021-09-17 | $76.71 | $76.71 | 676,300 | — | — |
| 2021-09-16 | $75.80 | $75.80 | 185,900 | — | — |
| 2021-09-15 | $74.87 | $74.87 | 163,300 | — | — |
| 2021-09-14 | $75.40 | $75.40 | 178,400 | — | — |
| 2021-09-13 | $75.62 | $75.62 | 206,300 | — | — |
| 2021-09-10 | $74.68 | $74.68 | 158,800 | — | — |
| 2021-09-09 | $76.50 | $76.50 | 181,200 | — | — |
| 2021-09-08 | $77.12 | $77.12 | 176,600 | — | — |
| 2021-09-07 | $75.39 | $75.39 | 108,300 | — | — |
| 2021-09-03 | $76.36 | $76.36 | 188,200 | — | — |
| 2021-09-02 | $75.81 | $75.81 | 280,900 | — | — |
| 2021-09-01 | $74.90 | $74.90 | 132,600 | — | — |
| 2021-08-31 | $73.62 | $73.62 | 212,000 | — | — |
| 2021-08-30 | $73.83 | $73.83 | 187,300 | — | — |
| 2021-08-27 | $74.48 | $74.48 | 180,400 | — | — |
| 2021-08-26 | $72.55 | $72.55 | 166,700 | — | — |
| 2021-08-25 | $74.09 | $74.09 | 193,500 | — | — |
| 2021-08-24 | $75.92 | $75.92 | 120,500 | — | — |
| 2021-08-23 | $75.29 | $75.29 | 302,900 | — | — |
| 2021-08-20 | $74.76 | $74.76 | 333,900 | — | — |
| 2021-08-19 | $72.61 | $72.61 | 256,300 | — | — |
| 2021-08-18 | $72.97 | $72.97 | 223,500 | — | — |
| 2021-08-17 | $73.61 | $73.61 | 272,500 | — | — |
| 2021-08-16 | $72.82 | $72.82 | 201,700 | — | — |
| 2021-08-13 | $73.24 | $73.24 | 171,300 | — | — |
| 2021-08-12 | $73.56 | $73.56 | 334,800 | — | — |
| 2021-08-11 | $72.10 | $72.10 | 363,900 | — | — |
| 2021-08-10 | $73.10 | $73.10 | 386,500 | — | — |
| 2021-08-09 | $79.00 | $79.00 | 206,700 | — | — |
| 2021-08-06 | $83.75 | $83.75 | 238,300 | — | — |
| 2021-08-05 | $81.47 | $81.47 | 869,800 | — | — |
| 2021-08-04 | $81.88 | $81.88 | 528,600 | — | — |
| 2021-08-03 | $83.52 | $83.52 | 164,300 | — | — |
| 2021-08-02 | $84.25 | $84.25 | 190,200 | — | — |
| 2021-07-30 | $84.46 | $84.46 | 148,300 | — | — |
| 2021-07-29 | $83.64 | $83.64 | 122,600 | — | — |
| 2021-07-28 | $82.22 | $82.22 | 211,800 | — | — |
| 2021-07-27 | $79.99 | $79.99 | 229,400 | — | — |
| 2021-07-26 | $80.68 | $80.68 | 484,100 | — | — |
| 2021-07-23 | $80.17 | $80.17 | 280,900 | — | — |
| 2021-07-22 | $80.25 | $80.25 | 320,000 | — | — |
| 2021-07-21 | $79.98 | $79.98 | 265,600 | — | — |
| 2021-07-20 | $79.41 | $79.41 | 260,000 | — | — |
| 2021-07-19 | $77.22 | $77.22 | 297,800 | — | — |
| 2021-07-16 | $77.58 | $77.58 | 210,600 | — | — |
| 2021-07-15 | $77.39 | $77.39 | 217,700 | — | — |
| 2021-07-14 | $79.06 | $79.06 | 341,700 | — | — |
| 2021-07-13 | $81.80 | $81.80 | 228,200 | — | — |
| 2021-07-12 | $83.92 | $83.92 | 200,500 | — | — |
| 2021-07-09 | $82.24 | $82.24 | 119,600 | — | — |
| 2021-07-08 | $81.50 | $81.50 | 160,000 | — | — |
| 2021-07-07 | $81.42 | $81.42 | 165,000 | — | — |
| 2021-07-06 | $79.82 | $79.82 | 161,300 | — | — |
| 2021-07-02 | $81.10 | $81.10 | 239,000 | — | — |
| 2021-07-01 | $81.03 | $81.03 | 144,000 | — | — |
| 2021-06-30 | $79.33 | $79.33 | 218,500 | — | — |
| 2021-06-29 | $79.30 | $79.30 | 128,800 | — | — |
| 2021-06-28 | $79.83 | $79.83 | 174,500 | — | — |
| 2021-06-25 | $80.18 | $80.18 | 529,900 | — | — |
| 2021-06-24 | $78.57 | $78.57 | 124,000 | — | — |
| 2021-06-23 | $77.45 | $77.45 | 196,800 | — | — |
| 2021-06-22 | $76.12 | $76.12 | 337,400 | — | — |
| 2021-06-21 | $76.53 | $76.53 | 422,900 | — | — |
| 2021-06-18 | $74.54 | $74.54 | 499,000 | — | — |
| 2021-06-17 | $77.38 | $77.38 | 480,000 | — | — |
| 2021-06-16 | $75.88 | $75.88 | 563,600 | — | — |
| 2021-06-15 | $77.93 | $77.93 | 366,500 | — | — |
| 2021-06-14 | $76.86 | $76.86 | 189,000 | — | — |
| 2021-06-11 | $75.92 | $75.92 | 204,500 | — | — |
| 2021-06-10 | $75.30 | $75.30 | 200,800 | — | — |
| 2021-06-09 | $73.96 | $73.96 | 217,700 | — | — |
| 2021-06-08 | $73.77 | $73.77 | 414,800 | — | — |
| 2021-06-07 | $74.77 | $74.77 | 287,000 | — | — |
| 2021-06-04 | $74.58 | $74.58 | 332,700 | — | — |
| 2021-06-03 | $74.05 | $74.05 | 234,600 | — | — |
| 2021-06-02 | $73.39 | $73.39 | 318,500 | — | — |
| 2021-06-01 | $75.40 | $75.40 | 249,100 | — | — |
| 2021-05-28 | $74.73 | $74.73 | 135,900 | — | — |
| 2021-05-27 | $73.62 | $73.62 | 328,600 | — | — |
| 2021-05-26 | $72.95 | $72.95 | 445,300 | — | — |
| 2021-05-25 | $71.58 | $71.58 | 502,800 | — | — |
| 2021-05-24 | $72.43 | $72.43 | 159,300 | — | — |
| 2021-05-21 | $72.05 | $72.05 | 318,600 | — | — |
| 2021-05-20 | $71.44 | $71.44 | 283,300 | — | — |
| 2021-05-19 | $71.13 | $71.13 | 275,100 | — | — |
| 2021-05-18 | $72.71 | $72.71 | 291,900 | — | — |
| 2021-05-17 | $72.60 | $72.60 | 294,200 | — | — |
| 2021-05-14 | $72.00 | $72.00 | 230,200 | — | — |
| 2021-05-13 | $70.46 | $70.46 | 299,400 | — | — |
| 2021-05-12 | $70.58 | $70.58 | 301,300 | — | — |
| 2021-05-11 | $73.91 | $73.91 | 304,300 | — | — |
| 2021-05-10 | $73.46 | $73.46 | 266,300 | — | — |
| 2021-05-07 | $77.67 | $77.67 | 246,600 | — | — |
| 2021-05-06 | $77.71 | $77.71 | 437,500 | — | — |
| 2021-05-05 | $77.03 | $77.03 | 298,300 | — | — |
| 2021-05-04 | $77.33 | $77.33 | 446,000 | — | — |
| 2021-05-03 | $77.43 | $77.43 | 408,400 | — | — |
| 2021-04-30 | $77.07 | $77.07 | 843,900 | — | — |
| 2021-04-29 | $76.00 | $76.00 | 1,230,700 | — | — |
| 2021-04-28 | $69.85 | $69.85 | 640,700 | — | — |
| 2021-04-27 | $64.91 | $64.91 | 966,000 | — | — |
| 2021-04-26 | $66.00 | $66.00 | 843,600 | — | — |
| 2021-04-23 | $69.00 | $69.00 | 362,300 | — | — |
| 2021-04-22 | $70.02 | $70.02 | 377,600 | — | — |
| 2021-04-21 | $69.91 | $69.91 | 413,800 | — | — |
| 2021-04-20 | $68.00 | $68.00 | 407,200 | — | — |
| 2021-04-19 | $69.61 | $69.61 | 446,800 | — | — |
| 2021-04-16 | $68.00 | $68.00 | 254,500 | — | — |
| 2021-04-15 | $67.59 | $67.59 | 311,000 | — | — |
| 2021-04-14 | $66.30 | $66.30 | 197,700 | — | — |
| 2021-04-13 | $65.96 | $65.96 | 366,700 | — | — |
| 2021-04-12 | $65.83 | $65.83 | 418,600 | — | — |
| 2021-04-09 | $65.90 | $65.90 | 215,800 | — | — |
| 2021-04-08 | $66.53 | $66.53 | 272,100 | — | — |
| 2021-04-07 | $64.91 | $64.91 | 232,000 | — | — |
| 2021-04-06 | $65.68 | $65.68 | 374,400 | — | — |
| 2021-04-05 | $64.89 | $64.89 | 172,500 | — | — |
| 2021-04-01 | $64.13 | $64.13 | 219,600 | — | — |
| 2021-03-31 | $65.52 | $65.52 | 684,800 | — | — |
| 2021-03-30 | $63.26 | $63.26 | 311,400 | — | — |
| 2021-03-29 | $62.26 | $62.26 | 279,600 | — | — |
| 2021-03-26 | $63.40 | $63.40 | 223,700 | — | — |
| 2021-03-25 | $62.39 | $62.39 | 292,600 | — | — |
| 2021-03-24 | $61.25 | $61.25 | 296,100 | — | — |
| 2021-03-23 | $63.07 | $63.07 | 478,900 | — | — |
| 2021-03-22 | $62.74 | $62.74 | 404,700 | — | — |
| 2021-03-19 | $62.46 | $62.46 | 701,500 | — | — |
| 2021-03-18 | $61.94 | $61.94 | 537,900 | — | — |
| 2021-03-17 | $65.96 | $65.96 | 473,000 | — | — |
| 2021-03-16 | $66.10 | $66.10 | 226,800 | — | — |
| 2021-03-15 | $66.81 | $66.81 | 213,000 | — | — |
| 2021-03-12 | $65.81 | $65.81 | 271,500 | — | — |
| 2021-03-11 | $65.10 | $65.10 | 390,200 | — | — |
| 2021-03-10 | $63.16 | $63.16 | 504,500 | — | — |
| 2021-03-09 | $62.81 | $62.81 | 387,100 | — | — |
| 2021-03-08 | $62.55 | $62.55 | 271,200 | — | — |
| 2021-03-05 | $63.73 | $63.73 | 362,600 | — | — |
| 2021-03-04 | $62.65 | $62.65 | 549,100 | — | — |
| 2021-03-03 | $66.98 | $66.98 | 369,800 | — | — |
| 2021-03-02 | $66.73 | $66.73 | 421,800 | — | — |
| 2021-03-01 | $66.31 | $66.31 | 397,200 | — | — |
| 2021-02-26 | $65.27 | $65.27 | 494,000 | — | — |
| 2021-02-25 | $64.78 | $64.78 | 543,000 | — | — |
| 2021-02-24 | $62.41 | $62.41 | 918,100 | — | — |
| 2021-02-23 | $62.24 | $62.24 | 714,400 | — | — |
| 2021-02-22 | $65.21 | $65.21 | 329,600 | — | — |
| 2021-02-19 | $65.48 | $65.48 | 318,200 | — | — |
| 2021-02-18 | $64.92 | $64.92 | 601,700 | — | — |
| 2021-02-17 | $66.03 | $66.03 | 470,200 | — | — |
| 2021-02-16 | $65.16 | $65.16 | 601,700 | — | — |
| 2021-02-12 | $66.60 | $66.60 | 474,900 | — | — |
| 2021-02-11 | $64.31 | $64.31 | 737,200 | — | — |
| 2021-02-10 | $62.90 | $62.90 | 246,400 | — | — |
| 2021-02-09 | $62.15 | $62.15 | 275,800 | — | — |
| 2021-02-08 | $60.54 | $60.54 | 286,500 | — | — |
| 2021-02-05 | $59.74 | $59.74 | 250,100 | — | — |
| 2021-02-04 | $58.42 | $58.42 | 173,500 | — | — |
| 2021-02-03 | $58.42 | $58.42 | 214,800 | — | — |
| 2021-02-02 | $60.73 | $60.73 | 434,100 | — | — |
| 2021-02-01 | $58.97 | $58.97 | 192,000 | — | — |
| 2021-01-29 | $58.23 | $58.23 | 407,800 | — | — |
| 2021-01-28 | $57.50 | $57.50 | 393,800 | — | — |
| 2021-01-27 | $57.50 | $57.50 | 511,000 | — | — |
| 2021-01-26 | $58.50 | $58.50 | 214,600 | — | — |
| 2021-01-25 | $58.30 | $58.30 | 344,500 | — | — |
| 2021-01-22 | $59.07 | $59.07 | 351,400 | — | — |
| 2021-01-21 | $57.15 | $57.15 | 185,000 | — | — |
| 2021-01-20 | $57.20 | $57.20 | 336,700 | — | — |
| 2021-01-19 | $56.36 | $56.36 | 304,600 | — | — |
| 2021-01-15 | $56.60 | $56.60 | 625,000 | — | — |
| 2021-01-14 | $58.14 | $58.14 | 558,200 | — | — |
| 2021-01-13 | $58.69 | $58.69 | 259,900 | — | — |
| 2021-01-12 | $58.66 | $58.66 | 342,400 | — | — |
| 2021-01-11 | $59.52 | $59.52 | 560,800 | — | — |
| 2021-01-08 | $56.92 | $56.92 | 258,700 | — | — |
| 2021-01-07 | $56.11 | $56.11 | 248,200 | — | — |
| 2021-01-06 | $56.16 | $56.16 | 242,300 | — | — |
| 2021-01-05 | $54.97 | $54.97 | 244,800 | — | — |
| 2021-01-04 | $53.79 | $53.79 | 276,100 | — | — |