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
- 2009-08-06 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 | $66.54 | $87.50 | 12,046,000 | — | — |
| 2021-12-30 | $66.51 | $87.46 | 11,473,000 | — | — |
| 2021-12-29 | $67.26 | $88.45 | 14,797,000 | — | — |
| 2021-12-28 | $66.90 | $87.97 | 17,247,000 | — | — |
| 2021-12-27 | $67.43 | $88.67 | 19,442,000 | — | — |
| 2021-12-23 | $66.48 | $87.42 | 23,596,000 | — | — |
| 2021-12-22 | $65.52 | $86.16 | 28,383,000 | — | — |
| 2021-12-21 | $64.62 | $84.98 | 36,534,000 | — | — |
| 2021-12-20 | $64.50 | $84.28 | 32,770,000 | — | — |
| 2021-12-17 | $63.50 | $82.97 | 50,661,000 | — | — |
| 2021-12-16 | $62.07 | $81.10 | 42,748,000 | — | — |
| 2021-12-15 | $63.99 | $83.61 | 29,092,000 | — | — |
| 2021-12-14 | $61.49 | $80.35 | 35,956,000 | — | — |
| 2021-12-13 | $62.17 | $81.23 | 26,898,000 | — | — |
| 2021-12-10 | $63.17 | $82.54 | 57,087,000 | — | — |
| 2021-12-09 | $58.34 | $76.23 | 29,080,000 | — | — |
| 2021-12-08 | $58.86 | $76.90 | 17,998,000 | — | — |
| 2021-12-07 | $59.04 | $77.14 | 29,562,000 | — | — |
| 2021-12-06 | $56.50 | $73.82 | 22,482,000 | — | — |
| 2021-12-03 | $55.81 | $72.93 | 20,305,000 | — | — |
| 2021-12-02 | $55.24 | $72.18 | 22,619,000 | — | — |
| 2021-12-01 | $55.48 | $72.49 | 21,980,000 | — | — |
| 2021-11-30 | $55.37 | $72.35 | 22,574,000 | — | — |
| 2021-11-29 | $56.43 | $73.74 | 18,703,000 | — | — |
| 2021-11-26 | $54.66 | $71.42 | 14,219,000 | — | — |
| 2021-11-24 | $55.87 | $73.01 | 12,084,000 | — | — |
| 2021-11-23 | $55.51 | $72.53 | 17,109,000 | — | — |
| 2021-11-22 | $55.33 | $72.29 | 25,898,000 | — | — |
| 2021-11-19 | $56.87 | $74.31 | 19,612,000 | — | — |
| 2021-11-18 | $57.48 | $75.11 | 12,712,000 | — | — |
| 2021-11-17 | $56.96 | $74.43 | 12,532,000 | — | — |
| 2021-11-16 | $56.88 | $74.32 | 13,194,000 | — | — |
| 2021-11-15 | $56.58 | $73.93 | 13,972,000 | — | — |
| 2021-11-12 | $56.32 | $73.59 | 13,592,000 | — | — |
| 2021-11-11 | $55.54 | $72.57 | 14,157,000 | — | — |
| 2021-11-10 | $54.88 | $71.70 | 18,450,000 | — | — |
| 2021-11-09 | $55.78 | $72.88 | 15,838,000 | — | — |
| 2021-11-08 | $55.90 | $73.03 | 17,231,000 | — | — |
| 2021-11-05 | $55.89 | $73.03 | 18,674,000 | — | — |
| 2021-11-04 | $54.86 | $71.68 | 15,956,000 | — | — |
| 2021-11-03 | $54.24 | $70.87 | 14,038,000 | — | — |
| 2021-11-02 | $53.71 | $70.18 | 16,262,000 | — | — |
| 2021-11-01 | $52.81 | $69.00 | 16,896,000 | — | — |
| 2021-10-29 | $53.17 | $69.47 | 15,564,000 | — | — |
| 2021-10-28 | $52.96 | $69.20 | 11,872,000 | — | — |
| 2021-10-27 | $52.31 | $68.35 | 23,500,000 | — | — |
| 2021-10-26 | $53.39 | $69.76 | 24,043,000 | — | — |
| 2021-10-25 | $52.21 | $68.22 | 12,416,000 | — | — |
| 2021-10-22 | $51.54 | $67.34 | 15,367,000 | — | — |
| 2021-10-21 | $51.42 | $67.18 | 11,787,000 | — | — |
| 2021-10-20 | $50.94 | $66.56 | 13,458,000 | — | — |
| 2021-10-19 | $51.04 | $66.69 | 16,383,000 | — | — |
| 2021-10-18 | $50.34 | $65.77 | 16,042,000 | — | — |
| 2021-10-15 | $50.33 | $65.76 | 25,103,000 | — | — |
| 2021-10-14 | $49.76 | $65.02 | 19,233,000 | — | — |
| 2021-10-13 | $48.50 | $63.37 | 16,424,000 | — | — |
| 2021-10-12 | $48.53 | $63.41 | 20,991,000 | — | — |
| 2021-10-11 | $49.23 | $64.33 | 11,186,000 | — | — |
| 2021-10-08 | $49.29 | $64.40 | 10,279,000 | — | — |
| 2021-10-07 | $49.39 | $64.54 | 13,261,000 | — | — |
| 2021-10-06 | $48.88 | $63.87 | 12,042,000 | — | — |
| 2021-10-05 | $48.54 | $63.43 | 16,557,000 | — | — |
| 2021-10-04 | $47.60 | $62.19 | 20,093,000 | — | — |
| 2021-10-01 | $48.74 | $63.68 | 16,052,000 | — | — |
| 2021-09-30 | $48.49 | $63.36 | 15,735,000 | — | — |
| 2021-09-29 | $48.95 | $63.96 | 15,783,000 | — | — |
| 2021-09-28 | $49.10 | $64.16 | 20,124,000 | — | — |
| 2021-09-27 | $50.49 | $65.97 | 9,831,000 | — | — |
| 2021-09-24 | $50.49 | $65.97 | 10,605,000 | — | — |
| 2021-09-23 | $50.43 | $65.89 | 18,370,000 | — | — |
| 2021-09-22 | $50.06 | $65.41 | 20,610,000 | — | — |
| 2021-09-21 | $49.10 | $64.15 | 16,935,000 | — | — |
| 2021-09-20 | $49.48 | $64.18 | 30,105,000 | — | — |
| 2021-09-17 | $50.60 | $65.63 | 34,470,000 | — | — |
| 2021-09-16 | $50.74 | $65.81 | 17,569,000 | — | — |
| 2021-09-15 | $50.97 | $66.12 | 23,346,000 | — | — |
| 2021-09-14 | $50.19 | $65.10 | 14,134,000 | — | — |
| 2021-09-13 | $49.90 | $64.72 | 14,927,000 | — | — |
| 2021-09-10 | $49.81 | $64.62 | 16,110,000 | — | — |
| 2021-09-09 | $49.35 | $64.01 | 13,174,000 | — | — |
| 2021-09-08 | $49.44 | $64.13 | 13,987,000 | — | — |
| 2021-09-07 | $49.66 | $64.41 | 12,398,000 | — | — |
| 2021-09-03 | $49.77 | $64.56 | 25,191,000 | — | — |
| 2021-09-02 | $49.19 | $63.81 | 16,991,000 | — | — |
| 2021-09-01 | $49.32 | $63.97 | 12,586,000 | — | — |
| 2021-08-31 | $49.72 | $64.49 | 17,378,000 | — | — |
| 2021-08-30 | $49.89 | $64.71 | 19,614,000 | — | — |
| 2021-08-27 | $49.59 | $64.33 | 16,459,000 | — | — |
| 2021-08-26 | $48.57 | $63.01 | 10,836,000 | — | — |
| 2021-08-25 | $48.34 | $62.70 | 10,017,000 | — | — |
| 2021-08-24 | $48.14 | $62.45 | 9,429,000 | — | — |
| 2021-08-23 | $48.24 | $62.58 | 15,707,000 | — | — |
| 2021-08-20 | $47.52 | $61.64 | 10,007,000 | — | — |
| 2021-08-19 | $47.35 | $61.42 | 14,044,000 | — | — |
| 2021-08-18 | $46.90 | $60.83 | 15,616,000 | — | — |
| 2021-08-17 | $47.87 | $62.09 | 16,499,000 | — | — |
| 2021-08-16 | $48.81 | $63.32 | 9,188,000 | — | — |
| 2021-08-13 | $48.62 | $63.06 | 8,582,000 | — | — |
| 2021-08-12 | $48.43 | $62.81 | 8,702,000 | — | — |
| 2021-08-11 | $48.36 | $62.72 | 9,816,000 | — | — |
| 2021-08-10 | $48.23 | $62.55 | 9,319,000 | — | — |
| 2021-08-09 | $48.47 | $62.87 | 5,952,000 | — | — |
| 2021-08-06 | $48.54 | $62.97 | 9,964,000 | — | — |
| 2021-08-05 | $48.77 | $63.26 | 8,372,000 | — | — |
| 2021-08-04 | $48.78 | $63.27 | 12,123,000 | — | — |
| 2021-08-03 | $48.68 | $63.14 | 11,135,000 | — | — |
| 2021-08-02 | $48.47 | $62.87 | 15,619,000 | — | — |
| 2021-07-30 | $48.54 | $62.96 | 11,548,000 | — | — |
| 2021-07-29 | $48.41 | $62.79 | 9,162,000 | — | — |
| 2021-07-28 | $47.76 | $61.96 | 8,359,000 | — | — |
| 2021-07-27 | $47.54 | $61.66 | 14,715,000 | — | — |
| 2021-07-26 | $48.22 | $62.55 | 11,160,000 | — | — |
| 2021-07-23 | $48.31 | $62.67 | 13,489,000 | — | — |
| 2021-07-22 | $47.63 | $61.79 | 12,583,000 | — | — |
| 2021-07-21 | $47.90 | $62.13 | 13,660,000 | — | — |
| 2021-07-20 | $46.86 | $60.78 | 20,727,000 | — | — |
| 2021-07-19 | $46.57 | $60.40 | 14,938,000 | — | — |
| 2021-07-16 | $46.81 | $60.71 | 13,980,000 | — | — |
| 2021-07-15 | $47.73 | $61.92 | 12,624,000 | — | — |
| 2021-07-14 | $48.16 | $62.47 | 14,020,000 | — | — |
| 2021-07-13 | $48.40 | $62.78 | 11,806,000 | — | — |
| 2021-07-12 | $48.58 | $63.01 | 33,142,000 | — | — |
| 2021-07-09 | $48.02 | $62.29 | 16,782,000 | — | — |
| 2021-07-08 | $47.05 | $61.03 | 16,011,000 | — | — |
| 2021-07-07 | $46.95 | $60.91 | 12,581,000 | — | — |
| 2021-07-06 | $47.33 | $61.39 | 13,870,000 | — | — |
| 2021-07-02 | $46.82 | $60.73 | 37,054,000 | — | — |
| 2021-07-01 | $46.96 | $60.92 | 11,153,000 | — | — |
| 2021-06-30 | $47.68 | $61.85 | 15,381,000 | — | — |
| 2021-06-29 | $47.72 | $61.89 | 14,184,000 | — | — |
| 2021-06-28 | $47.28 | $61.33 | 13,987,000 | — | — |
| 2021-06-25 | $46.22 | $59.95 | 19,100,000 | — | — |
| 2021-06-24 | $47.01 | $60.97 | 12,502,000 | — | — |
| 2021-06-23 | $46.67 | $60.53 | 17,674,000 | — | — |
| 2021-06-22 | $46.45 | $60.24 | 13,722,000 | — | — |
| 2021-06-21 | $46.46 | $60.27 | 18,591,000 | — | — |
| 2021-06-18 | $46.35 | $59.65 | 28,537,000 | — | — |
| 2021-06-17 | $47.12 | $60.64 | 20,881,000 | — | — |
| 2021-06-16 | $46.58 | $59.94 | 20,437,000 | — | — |
| 2021-06-15 | $47.07 | $60.59 | 11,131,000 | — | — |
| 2021-06-14 | $47.58 | $61.24 | 14,675,000 | — | — |
| 2021-06-11 | $47.07 | $60.58 | 14,508,000 | — | — |
| 2021-06-10 | $46.87 | $60.32 | 15,413,000 | — | — |
| 2021-06-09 | $46.39 | $59.71 | 12,126,000 | — | — |
| 2021-06-08 | $46.35 | $59.66 | 16,615,000 | — | — |
| 2021-06-07 | $46.38 | $59.69 | 24,142,000 | — | — |
| 2021-06-04 | $47.50 | $61.13 | 23,865,000 | — | — |
| 2021-06-03 | $46.48 | $59.82 | 20,389,000 | — | — |
| 2021-06-02 | $47.37 | $60.97 | 13,286,000 | — | — |
| 2021-06-01 | $46.83 | $60.27 | 16,277,000 | — | — |
| 2021-05-28 | $47.23 | $60.79 | 19,946,000 | — | — |
| 2021-05-27 | $46.77 | $60.19 | 19,098,000 | — | — |
| 2021-05-26 | $46.05 | $59.27 | 9,873,000 | — | — |
| 2021-05-25 | $45.95 | $59.14 | 9,600,000 | — | — |
| 2021-05-24 | $45.92 | $59.10 | 14,420,000 | — | — |
| 2021-05-21 | $45.12 | $58.08 | 13,216,000 | — | — |
| 2021-05-20 | $45.50 | $58.56 | 21,886,000 | — | — |
| 2021-05-19 | $44.17 | $56.85 | 21,369,000 | — | — |
| 2021-05-18 | $43.37 | $55.82 | 17,824,000 | — | — |
| 2021-05-17 | $43.99 | $56.62 | 15,725,000 | — | — |
| 2021-05-14 | $44.16 | $56.84 | 16,964,000 | — | — |
| 2021-05-13 | $43.06 | $55.42 | 21,841,000 | — | — |
| 2021-05-12 | $42.24 | $54.36 | 29,940,000 | — | — |
| 2021-05-11 | $44.01 | $56.64 | 17,887,000 | — | — |
| 2021-05-10 | $43.61 | $56.13 | 25,239,000 | — | — |
| 2021-05-07 | $45.26 | $58.25 | 11,712,000 | — | — |
| 2021-05-06 | $44.86 | $57.73 | 13,495,000 | — | — |
| 2021-05-05 | $44.38 | $57.12 | 16,388,000 | — | — |
| 2021-05-04 | $44.45 | $57.21 | 23,497,000 | — | — |
| 2021-05-03 | $45.01 | $57.94 | 15,098,000 | — | — |
| 2021-04-30 | $45.62 | $58.72 | 19,367,000 | — | — |
| 2021-04-29 | $46.63 | $60.01 | 14,650,000 | — | — |
| 2021-04-28 | $45.92 | $59.10 | 15,940,000 | — | — |
| 2021-04-27 | $46.63 | $60.02 | 13,267,000 | — | — |
| 2021-04-26 | $47.19 | $60.73 | 18,271,000 | — | — |
| 2021-04-23 | $46.61 | $59.99 | 22,890,000 | — | — |
| 2021-04-22 | $45.51 | $58.57 | 27,057,000 | — | — |
| 2021-04-21 | $45.98 | $59.18 | 25,947,000 | — | — |
| 2021-04-20 | $45.73 | $58.85 | 19,128,000 | — | — |
| 2021-04-19 | $46.20 | $59.46 | 26,319,000 | — | — |
| 2021-04-16 | $47.88 | $61.62 | 16,263,000 | — | — |
| 2021-04-15 | $48.00 | $61.78 | 18,370,000 | — | — |
| 2021-04-14 | $47.73 | $61.43 | 18,220,000 | — | — |
| 2021-04-13 | $48.50 | $62.42 | 15,281,000 | — | — |
| 2021-04-12 | $48.37 | $62.25 | 23,247,000 | — | — |
| 2021-04-09 | $48.51 | $62.43 | 16,614,000 | — | — |
| 2021-04-08 | $48.55 | $62.48 | 18,121,000 | — | — |
| 2021-04-07 | $48.25 | $62.09 | 12,074,000 | — | — |
| 2021-04-06 | $48.39 | $62.28 | 18,063,000 | — | — |
| 2021-04-05 | $48.85 | $62.87 | 22,966,000 | — | — |
| 2021-04-01 | $47.60 | $61.26 | 23,528,000 | — | — |
| 2021-03-31 | $46.37 | $59.68 | 28,684,000 | — | — |
| 2021-03-30 | $45.62 | $58.71 | 27,935,000 | — | — |
| 2021-03-29 | $47.26 | $60.83 | 28,410,000 | — | — |
| 2021-03-26 | $48.20 | $62.04 | 28,925,000 | — | — |
| 2021-03-25 | $46.17 | $59.42 | 17,537,000 | — | — |
| 2021-03-24 | $45.73 | $58.85 | 20,882,000 | — | — |
| 2021-03-23 | $46.41 | $59.73 | 24,712,000 | — | — |
| 2021-03-22 | $47.53 | $61.17 | 31,805,000 | — | — |
| 2021-03-19 | $47.45 | $61.07 | 108,602,000 | — | — |
| 2021-03-18 | $46.42 | $59.27 | 28,728,000 | — | — |
| 2021-03-17 | $48.36 | $61.76 | 23,754,000 | — | — |
| 2021-03-16 | $47.82 | $61.07 | 31,190,000 | — | — |
| 2021-03-15 | $47.08 | $60.12 | 31,241,000 | — | — |
| 2021-03-12 | $45.12 | $57.62 | 18,906,000 | — | — |
| 2021-03-11 | $45.37 | $57.94 | 26,170,000 | — | — |
| 2021-03-10 | $43.76 | $55.88 | 19,914,000 | — | — |
| 2021-03-09 | $44.36 | $56.65 | 37,884,000 | — | — |
| 2021-03-08 | $42.13 | $53.80 | 45,243,000 | — | — |
| 2021-03-05 | $45.01 | $57.49 | 42,414,000 | — | — |
| 2021-03-04 | $44.36 | $56.65 | 34,575,000 | — | — |
| 2021-03-03 | $46.31 | $59.14 | 23,991,000 | — | — |
| 2021-03-02 | $48.05 | $61.36 | 18,546,000 | — | — |
| 2021-03-01 | $48.96 | $62.52 | 24,677,000 | — | — |
| 2021-02-26 | $46.99 | $60.01 | 22,640,000 | — | — |
| 2021-02-25 | $45.72 | $58.38 | 23,148,000 | — | — |
| 2021-02-24 | $48.09 | $61.41 | 15,125,000 | — | — |
| 2021-02-23 | $47.19 | $60.26 | 21,303,000 | — | — |
| 2021-02-22 | $47.64 | $60.83 | 16,967,000 | — | — |
| 2021-02-19 | $49.00 | $62.57 | 17,992,000 | — | — |
| 2021-02-18 | $48.33 | $61.72 | 16,715,000 | — | — |
| 2021-02-17 | $48.25 | $61.62 | 14,084,000 | — | — |
| 2021-02-16 | $48.91 | $62.47 | 15,163,000 | — | — |
| 2021-02-12 | $48.63 | $62.11 | 13,551,000 | — | — |
| 2021-02-11 | $47.84 | $61.09 | 17,123,000 | — | — |
| 2021-02-10 | $47.01 | $60.03 | 14,587,000 | — | — |
| 2021-02-09 | $47.46 | $60.61 | 12,758,000 | — | — |
| 2021-02-08 | $47.27 | $60.37 | 17,610,000 | — | — |
| 2021-02-05 | $46.60 | $59.51 | 12,488,000 | — | — |
| 2021-02-04 | $47.06 | $60.10 | 15,243,000 | — | — |
| 2021-02-03 | $46.52 | $59.41 | 17,857,000 | — | — |
| 2021-02-02 | $47.69 | $60.90 | 16,141,000 | — | — |
| 2021-02-01 | $46.67 | $59.61 | 17,027,000 | — | — |
| 2021-01-29 | $45.05 | $57.53 | 22,069,000 | — | — |
| 2021-01-28 | $45.17 | $57.69 | 16,946,000 | — | — |
| 2021-01-27 | $44.47 | $56.79 | 21,857,000 | — | — |
| 2021-01-26 | $46.39 | $59.24 | 10,742,000 | — | — |
| 2021-01-25 | $46.48 | $59.36 | 14,692,000 | — | — |
| 2021-01-22 | $46.50 | $59.39 | 16,248,000 | — | — |
| 2021-01-21 | $46.68 | $59.62 | 15,749,000 | — | — |
| 2021-01-20 | $46.19 | $58.99 | 14,710,000 | — | — |
| 2021-01-19 | $45.93 | $58.65 | 18,819,000 | — | — |
| 2021-01-15 | $44.58 | $56.94 | 18,165,000 | — | — |
| 2021-01-14 | $45.21 | $57.73 | 19,692,000 | — | — |
| 2021-01-13 | $45.12 | $57.62 | 13,118,000 | — | — |
| 2021-01-12 | $44.94 | $57.39 | 13,846,000 | — | — |
| 2021-01-11 | $44.58 | $56.93 | 11,660,000 | — | — |
| 2021-01-08 | $44.56 | $56.91 | 15,271,000 | — | — |
| 2021-01-07 | $44.34 | $56.62 | 21,267,000 | — | — |
| 2021-01-06 | $42.55 | $54.33 | 17,226,000 | — | — |
| 2021-01-05 | $42.81 | $54.67 | 15,069,000 | — | — |
| 2021-01-04 | $42.52 | $54.30 | 24,171,000 | — | — |