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
- 2010-11-18 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 | $84.79 | $203.26 | 338,400 | — | — |
| 2021-12-30 | $85.00 | $203.77 | 325,100 | — | — |
| 2021-12-29 | $85.17 | $204.17 | 345,900 | — | — |
| 2021-12-28 | $84.68 | $203.00 | 345,400 | — | — |
| 2021-12-27 | $84.00 | $201.37 | 240,800 | — | — |
| 2021-12-23 | $83.00 | $198.97 | 271,000 | — | — |
| 2021-12-22 | $82.39 | $197.51 | 418,400 | — | — |
| 2021-12-21 | $82.28 | $197.25 | 834,200 | — | — |
| 2021-12-20 | $81.19 | $194.63 | 749,300 | — | — |
| 2021-12-17 | $81.94 | $196.43 | 1,133,800 | — | — |
| 2021-12-16 | $82.75 | $198.37 | 728,700 | — | — |
| 2021-12-15 | $83.04 | $199.07 | 816,100 | — | — |
| 2021-12-14 | $84.13 | $201.68 | 947,900 | — | — |
| 2021-12-13 | $84.74 | $203.14 | 789,300 | — | — |
| 2021-12-10 | $83.43 | $200.00 | 711,200 | — | — |
| 2021-12-09 | $83.54 | $200.27 | 751,300 | — | — |
| 2021-12-08 | $85.49 | $204.94 | 501,900 | — | — |
| 2021-12-07 | $86.24 | $206.74 | 525,100 | — | — |
| 2021-12-06 | $86.48 | $207.32 | 542,200 | — | — |
| 2021-12-03 | $85.99 | $206.14 | 748,800 | — | — |
| 2021-12-02 | $86.41 | $207.15 | 940,100 | — | — |
| 2021-12-01 | $83.91 | $201.15 | 720,100 | — | — |
| 2021-11-30 | $83.94 | $201.23 | 1,244,700 | — | — |
| 2021-11-29 | $86.08 | $206.36 | 789,900 | — | — |
| 2021-11-26 | $85.20 | $204.25 | 746,200 | — | — |
| 2021-11-24 | $86.99 | $208.54 | 648,700 | — | — |
| 2021-11-23 | $87.97 | $210.89 | 645,400 | — | — |
| 2021-11-22 | $88.47 | $212.09 | 434,300 | — | — |
| 2021-11-19 | $87.34 | $209.38 | 849,000 | — | — |
| 2021-11-18 | $86.82 | $208.13 | 537,300 | — | — |
| 2021-11-17 | $88.82 | $212.92 | 1,238,100 | — | — |
| 2021-11-16 | $88.61 | $212.42 | 488,300 | — | — |
| 2021-11-15 | $89.03 | $213.43 | 676,900 | — | — |
| 2021-11-12 | $89.85 | $215.39 | 912,900 | — | — |
| 2021-11-11 | $88.75 | $211.87 | 635,400 | — | — |
| 2021-11-10 | $88.26 | $210.70 | 748,300 | — | — |
| 2021-11-09 | $87.82 | $209.65 | 874,800 | — | — |
| 2021-11-08 | $87.73 | $209.43 | 464,700 | — | — |
| 2021-11-05 | $86.80 | $207.21 | 648,800 | — | — |
| 2021-11-04 | $87.42 | $208.69 | 517,300 | — | — |
| 2021-11-03 | $86.74 | $207.07 | 851,600 | — | — |
| 2021-11-02 | $87.78 | $209.55 | 1,188,800 | — | — |
| 2021-11-01 | $87.60 | $209.12 | 1,103,400 | — | — |
| 2021-10-29 | $86.86 | $207.36 | 1,803,800 | — | — |
| 2021-10-28 | $80.56 | $192.32 | 872,900 | — | — |
| 2021-10-27 | $79.69 | $190.24 | 812,800 | — | — |
| 2021-10-26 | $82.64 | $197.28 | 445,100 | — | — |
| 2021-10-25 | $83.66 | $199.72 | 797,300 | — | — |
| 2021-10-22 | $82.95 | $198.02 | 706,900 | — | — |
| 2021-10-21 | $83.11 | $198.41 | 1,074,400 | — | — |
| 2021-10-20 | $81.15 | $193.73 | 681,100 | — | — |
| 2021-10-19 | $80.97 | $193.30 | 596,500 | — | — |
| 2021-10-18 | $80.84 | $192.99 | 650,600 | — | — |
| 2021-10-15 | $80.97 | $193.30 | 1,018,900 | — | — |
| 2021-10-14 | $80.66 | $192.56 | 1,028,800 | — | — |
| 2021-10-13 | $80.31 | $191.72 | 698,500 | — | — |
| 2021-10-12 | $80.19 | $191.43 | 585,600 | — | — |
| 2021-10-11 | $80.32 | $191.75 | 501,800 | — | — |
| 2021-10-08 | $80.82 | $192.94 | 643,600 | — | — |
| 2021-10-07 | $81.00 | $193.37 | 1,037,600 | — | — |
| 2021-10-06 | $80.28 | $191.65 | 1,751,200 | — | — |
| 2021-10-05 | $79.84 | $190.60 | 1,871,100 | — | — |
| 2021-10-04 | $81.25 | $193.97 | 1,132,600 | — | — |
| 2021-10-01 | $80.81 | $192.91 | 822,200 | — | — |
| 2021-09-30 | $79.35 | $189.43 | 854,900 | — | — |
| 2021-09-29 | $79.45 | $189.67 | 635,800 | — | — |
| 2021-09-28 | $78.48 | $187.35 | 731,100 | — | — |
| 2021-09-27 | $79.47 | $189.72 | 500,000 | — | — |
| 2021-09-24 | $79.14 | $188.93 | 545,000 | — | — |
| 2021-09-23 | $78.43 | $187.23 | 676,900 | — | — |
| 2021-09-22 | $78.38 | $187.11 | 600,500 | — | — |
| 2021-09-21 | $78.07 | $186.37 | 1,098,800 | — | — |
| 2021-09-20 | $79.83 | $190.58 | 883,700 | — | — |
| 2021-09-17 | $79.93 | $190.81 | 1,739,100 | — | — |
| 2021-09-16 | $80.12 | $191.27 | 490,400 | — | — |
| 2021-09-15 | $80.54 | $192.27 | 928,800 | — | — |
| 2021-09-14 | $79.97 | $190.91 | 725,000 | — | — |
| 2021-09-13 | $82.24 | $196.33 | 930,600 | — | — |
| 2021-09-10 | $81.49 | $194.54 | 616,600 | — | — |
| 2021-09-09 | $82.35 | $196.59 | 664,900 | — | — |
| 2021-09-08 | $82.75 | $197.55 | 885,900 | — | — |
| 2021-09-07 | $81.90 | $195.52 | 935,100 | — | — |
| 2021-09-03 | $83.12 | $198.43 | 471,900 | — | — |
| 2021-09-02 | $83.63 | $199.65 | 468,500 | — | — |
| 2021-09-01 | $82.48 | $196.90 | 624,200 | — | — |
| 2021-08-31 | $81.91 | $195.54 | 875,800 | — | — |
| 2021-08-30 | $81.76 | $195.18 | 471,600 | — | — |
| 2021-08-27 | $81.68 | $194.99 | 528,000 | — | — |
| 2021-08-26 | $81.11 | $193.63 | 531,700 | — | — |
| 2021-08-25 | $81.39 | $194.30 | 735,800 | — | — |
| 2021-08-24 | $81.06 | $193.51 | 935,900 | — | — |
| 2021-08-23 | $81.31 | $194.11 | 719,300 | — | — |
| 2021-08-20 | $82.25 | $196.35 | 820,600 | — | — |
| 2021-08-19 | $81.31 | $194.11 | 1,178,200 | — | — |
| 2021-08-18 | $79.94 | $190.84 | 878,800 | — | — |
| 2021-08-17 | $81.67 | $194.97 | 874,700 | — | — |
| 2021-08-16 | $81.47 | $194.49 | 586,400 | — | — |
| 2021-08-13 | $80.58 | $192.37 | 390,100 | — | — |
| 2021-08-12 | $81.54 | $193.77 | 535,400 | — | — |
| 2021-08-11 | $81.73 | $194.23 | 453,700 | — | — |
| 2021-08-10 | $81.20 | $192.97 | 689,700 | — | — |
| 2021-08-09 | $80.97 | $192.42 | 1,062,600 | — | — |
| 2021-08-06 | $81.78 | $194.34 | 696,100 | — | — |
| 2021-08-05 | $82.01 | $194.89 | 883,900 | — | — |
| 2021-08-04 | $82.00 | $194.87 | 1,165,800 | — | — |
| 2021-08-03 | $82.76 | $196.67 | 1,367,600 | — | — |
| 2021-08-02 | $85.77 | $203.83 | 810,100 | — | — |
| 2021-07-30 | $85.81 | $203.92 | 1,310,700 | — | — |
| 2021-07-29 | $89.71 | $213.19 | 436,900 | — | — |
| 2021-07-28 | $89.92 | $213.69 | 368,100 | — | — |
| 2021-07-27 | $89.78 | $213.36 | 833,800 | — | — |
| 2021-07-26 | $89.79 | $213.38 | 596,600 | — | — |
| 2021-07-23 | $89.69 | $213.14 | 663,900 | — | — |
| 2021-07-22 | $88.78 | $210.98 | 359,700 | — | — |
| 2021-07-21 | $88.80 | $211.03 | 380,000 | — | — |
| 2021-07-20 | $89.19 | $211.95 | 924,400 | — | — |
| 2021-07-19 | $87.93 | $208.96 | 577,400 | — | — |
| 2021-07-16 | $89.45 | $212.57 | 759,100 | — | — |
| 2021-07-15 | $89.35 | $212.33 | 600,400 | — | — |
| 2021-07-14 | $88.85 | $211.15 | 363,100 | — | — |
| 2021-07-13 | $88.82 | $211.07 | 628,600 | — | — |
| 2021-07-12 | $88.93 | $211.34 | 790,200 | — | — |
| 2021-07-09 | $88.80 | $211.03 | 475,900 | — | — |
| 2021-07-08 | $88.27 | $209.77 | 483,600 | — | — |
| 2021-07-07 | $88.95 | $211.38 | 557,500 | — | — |
| 2021-07-06 | $87.15 | $207.11 | 820,400 | — | — |
| 2021-07-02 | $86.75 | $206.16 | 410,600 | — | — |
| 2021-07-01 | $86.19 | $204.82 | 478,900 | — | — |
| 2021-06-30 | $85.18 | $202.42 | 561,800 | — | — |
| 2021-06-29 | $85.11 | $202.26 | 543,300 | — | — |
| 2021-06-28 | $85.83 | $203.97 | 738,400 | — | — |
| 2021-06-25 | $87.48 | $207.89 | 1,144,400 | — | — |
| 2021-06-24 | $86.47 | $205.49 | 608,500 | — | — |
| 2021-06-23 | $87.14 | $207.08 | 614,100 | — | — |
| 2021-06-22 | $88.61 | $210.58 | 630,600 | — | — |
| 2021-06-21 | $88.24 | $209.70 | 564,200 | — | — |
| 2021-06-18 | $86.56 | $205.70 | 1,596,000 | — | — |
| 2021-06-17 | $87.67 | $208.34 | 603,900 | — | — |
| 2021-06-16 | $87.77 | $208.58 | 790,300 | — | — |
| 2021-06-15 | $87.74 | $208.51 | 700,100 | — | — |
| 2021-06-14 | $87.53 | $208.01 | 440,100 | — | — |
| 2021-06-11 | $88.13 | $208.56 | 592,500 | — | — |
| 2021-06-10 | $88.21 | $208.75 | 783,100 | — | — |
| 2021-06-09 | $87.39 | $206.80 | 957,600 | — | — |
| 2021-06-08 | $86.25 | $204.11 | 642,800 | — | — |
| 2021-06-07 | $86.16 | $203.89 | 705,200 | — | — |
| 2021-06-04 | $85.61 | $202.59 | 605,300 | — | — |
| 2021-06-03 | $85.22 | $201.67 | 501,200 | — | — |
| 2021-06-02 | $86.07 | $203.68 | 984,100 | — | — |
| 2021-06-01 | $84.96 | $201.05 | 619,800 | — | — |
| 2021-05-28 | $84.93 | $200.98 | 576,300 | — | — |
| 2021-05-27 | $85.46 | $202.24 | 1,137,600 | — | — |
| 2021-05-26 | $85.69 | $202.78 | 1,225,800 | — | — |
| 2021-05-25 | $85.03 | $201.22 | 1,412,800 | — | — |
| 2021-05-24 | $85.74 | $202.90 | 1,105,500 | — | — |
| 2021-05-21 | $83.62 | $197.88 | 1,524,100 | — | — |
| 2021-05-20 | $82.06 | $194.19 | 1,461,800 | — | — |
| 2021-05-19 | $81.34 | $192.49 | 808,500 | — | — |
| 2021-05-18 | $82.36 | $194.90 | 463,800 | — | — |
| 2021-05-17 | $83.26 | $197.03 | 449,300 | — | — |
| 2021-05-14 | $83.15 | $196.77 | 516,500 | — | — |
| 2021-05-13 | $83.11 | $196.68 | 766,400 | — | — |
| 2021-05-12 | $80.69 | $190.95 | 649,600 | — | — |
| 2021-05-11 | $81.70 | $193.34 | 926,400 | — | — |
| 2021-05-10 | $83.36 | $197.27 | 979,900 | — | — |
| 2021-05-07 | $84.11 | $199.04 | 610,000 | — | — |
| 2021-05-06 | $84.06 | $198.92 | 712,000 | — | — |
| 2021-05-05 | $83.72 | $198.12 | 1,478,000 | — | — |
| 2021-05-04 | $85.61 | $202.59 | 1,220,600 | — | — |
| 2021-05-03 | $83.87 | $198.47 | 734,700 | — | — |
| 2021-04-30 | $82.95 | $196.30 | 672,200 | — | — |
| 2021-04-29 | $83.34 | $197.22 | 617,800 | — | — |
| 2021-04-28 | $81.79 | $193.55 | 406,900 | — | — |
| 2021-04-27 | $82.89 | $196.16 | 382,600 | — | — |
| 2021-04-26 | $82.70 | $195.71 | 465,900 | — | — |
| 2021-04-23 | $83.36 | $197.27 | 488,100 | — | — |
| 2021-04-22 | $83.71 | $198.10 | 441,600 | — | — |
| 2021-04-21 | $83.94 | $198.64 | 785,600 | — | — |
| 2021-04-20 | $83.39 | $197.34 | 1,090,000 | — | — |
| 2021-04-19 | $84.83 | $200.75 | 710,700 | — | — |
| 2021-04-16 | $84.67 | $200.37 | 1,299,200 | — | — |
| 2021-04-15 | $83.36 | $197.27 | 1,249,900 | — | — |
| 2021-04-14 | $82.80 | $195.94 | 756,200 | — | — |
| 2021-04-13 | $82.54 | $195.33 | 708,400 | — | — |
| 2021-04-12 | $83.03 | $196.49 | 822,800 | — | — |
| 2021-04-09 | $82.26 | $194.66 | 944,000 | — | — |
| 2021-04-08 | $82.02 | $194.10 | 869,300 | — | — |
| 2021-04-07 | $82.23 | $194.59 | 676,300 | — | — |
| 2021-04-06 | $82.50 | $195.23 | 1,192,000 | — | — |
| 2021-04-05 | $83.69 | $198.05 | 1,067,600 | — | — |
| 2021-04-01 | $81.71 | $193.36 | 862,100 | — | — |
| 2021-03-31 | $80.53 | $190.57 | 636,700 | — | — |
| 2021-03-30 | $80.77 | $191.14 | 531,900 | — | — |
| 2021-03-29 | $81.42 | $192.68 | 614,100 | — | — |
| 2021-03-26 | $79.76 | $188.75 | 1,163,600 | — | — |
| 2021-03-25 | $80.38 | $190.22 | 875,200 | — | — |
| 2021-03-24 | $79.73 | $188.68 | 1,177,600 | — | — |
| 2021-03-23 | $80.05 | $189.43 | 805,100 | — | — |
| 2021-03-22 | $79.83 | $188.91 | 600,400 | — | — |
| 2021-03-19 | $79.75 | $188.72 | 1,458,500 | — | — |
| 2021-03-18 | $80.57 | $190.67 | 706,400 | — | — |
| 2021-03-17 | $80.05 | $189.43 | 1,135,800 | — | — |
| 2021-03-16 | $79.44 | $187.99 | 677,300 | — | — |
| 2021-03-15 | $80.63 | $190.81 | 967,200 | — | — |
| 2021-03-12 | $78.55 | $185.89 | 874,400 | — | — |
| 2021-03-11 | $78.79 | $186.45 | 912,600 | — | — |
| 2021-03-10 | $78.42 | $185.58 | 825,200 | — | — |
| 2021-03-09 | $78.04 | $184.68 | 880,600 | — | — |
| 2021-03-08 | $78.25 | $185.18 | 1,757,600 | — | — |
| 2021-03-05 | $76.75 | $181.63 | 2,052,100 | — | — |
| 2021-03-04 | $76.68 | $181.46 | 1,555,300 | — | — |
| 2021-03-03 | $78.67 | $186.17 | 1,720,300 | — | — |
| 2021-03-02 | $79.07 | $187.12 | 1,323,100 | — | — |
| 2021-03-01 | $79.39 | $187.87 | 1,260,100 | — | — |
| 2021-02-26 | $77.14 | $182.55 | 2,603,900 | — | — |
| 2021-02-25 | $78.14 | $184.91 | 1,896,200 | — | — |
| 2021-02-24 | $78.00 | $184.58 | 2,831,400 | — | — |
| 2021-02-23 | $76.96 | $182.12 | 1,844,800 | — | — |
| 2021-02-22 | $77.27 | $182.86 | 1,043,200 | — | — |
| 2021-02-19 | $78.71 | $186.26 | 1,650,700 | — | — |
| 2021-02-18 | $79.63 | $188.44 | 2,761,200 | — | — |
| 2021-02-17 | $80.70 | $190.97 | 906,000 | — | — |
| 2021-02-16 | $81.23 | $192.23 | 728,400 | — | — |
| 2021-02-12 | $82.59 | $195.45 | 622,300 | — | — |
| 2021-02-11 | $84.59 | $200.18 | 915,900 | — | — |
| 2021-02-10 | $83.54 | $196.82 | 1,008,700 | — | — |
| 2021-02-09 | $83.16 | $195.92 | 798,300 | — | — |
| 2021-02-08 | $81.95 | $193.07 | 1,169,500 | — | — |
| 2021-02-05 | $82.09 | $193.40 | 1,119,300 | — | — |
| 2021-02-04 | $83.40 | $196.49 | 1,428,600 | — | — |
| 2021-02-03 | $81.83 | $192.79 | 1,813,900 | — | — |
| 2021-02-02 | $83.39 | $196.46 | 2,265,200 | — | — |
| 2021-02-01 | $83.75 | $197.31 | 2,411,800 | — | — |
| 2021-01-29 | $85.17 | $200.66 | 2,986,600 | — | — |
| 2021-01-28 | $95.40 | $224.76 | 1,253,100 | — | — |
| 2021-01-27 | $97.57 | $229.87 | 1,492,500 | — | — |
| 2021-01-26 | $97.84 | $230.51 | 834,500 | — | — |
| 2021-01-25 | $97.56 | $229.85 | 1,081,400 | — | — |
| 2021-01-22 | $95.93 | $226.01 | 568,900 | — | — |
| 2021-01-21 | $94.79 | $223.32 | 691,800 | — | — |
| 2021-01-20 | $95.00 | $223.82 | 679,200 | — | — |
| 2021-01-19 | $93.90 | $221.23 | 562,000 | — | — |
| 2021-01-15 | $92.18 | $217.17 | 579,500 | — | — |
| 2021-01-14 | $91.46 | $215.48 | 647,400 | — | — |
| 2021-01-13 | $91.36 | $215.24 | 1,066,100 | — | — |
| 2021-01-12 | $92.69 | $218.38 | 800,300 | — | — |
| 2021-01-11 | $91.39 | $215.31 | 723,400 | — | — |
| 2021-01-08 | $91.60 | $215.81 | 895,000 | — | — |
| 2021-01-07 | $90.85 | $214.04 | 1,224,400 | — | — |
| 2021-01-06 | $88.69 | $208.95 | 1,381,100 | — | — |
| 2021-01-05 | $86.66 | $204.17 | 1,123,700 | — | — |
| 2021-01-04 | $85.98 | $202.57 | 1,121,900 | — | — |