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
- 2001-06-15 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 | $66.57 | $71.31 | 678,800 | — | — |
| 2021-12-30 | $67.00 | $71.77 | 422,700 | — | — |
| 2021-12-29 | $66.81 | $71.57 | 418,300 | — | — |
| 2021-12-28 | $67.83 | $72.66 | 837,500 | — | — |
| 2021-12-27 | $68.05 | $72.89 | 1,109,700 | — | — |
| 2021-12-23 | $69.07 | $73.99 | 668,300 | — | — |
| 2021-12-22 | $68.21 | $73.07 | 356,600 | — | — |
| 2021-12-21 | $67.64 | $72.45 | 640,700 | — | — |
| 2021-12-20 | $65.13 | $69.77 | 1,179,600 | — | — |
| 2021-12-17 | $66.97 | $71.74 | 1,109,600 | — | — |
| 2021-12-16 | $68.37 | $73.24 | 635,100 | — | — |
| 2021-12-15 | $68.94 | $73.85 | 721,400 | — | — |
| 2021-12-14 | $69.46 | $74.40 | 711,800 | — | — |
| 2021-12-13 | $69.81 | $74.78 | 601,900 | — | — |
| 2021-12-10 | $73.14 | $78.35 | 521,800 | — | — |
| 2021-12-09 | $73.43 | $78.66 | 577,200 | — | — |
| 2021-12-08 | $74.14 | $79.42 | 2,982,100 | — | — |
| 2021-12-07 | $74.32 | $79.61 | 3,344,800 | — | — |
| 2021-12-06 | $72.39 | $77.54 | 586,600 | — | — |
| 2021-12-03 | $70.69 | $75.72 | 473,800 | — | — |
| 2021-12-02 | $71.34 | $76.42 | 772,000 | — | — |
| 2021-12-01 | $68.16 | $73.01 | 877,000 | — | — |
| 2021-11-30 | $68.16 | $73.01 | 950,000 | — | — |
| 2021-11-29 | $70.72 | $75.75 | 748,200 | — | — |
| 2021-11-26 | $72.31 | $77.46 | 626,200 | — | — |
| 2021-11-24 | $75.94 | $81.35 | 461,000 | — | — |
| 2021-11-23 | $75.39 | $80.76 | 547,000 | — | — |
| 2021-11-22 | $74.21 | $79.49 | 509,100 | — | — |
| 2021-11-19 | $74.37 | $79.66 | 576,700 | — | — |
| 2021-11-18 | $75.61 | $80.99 | 550,300 | — | — |
| 2021-11-17 | $77.20 | $82.70 | 834,700 | — | — |
| 2021-11-16 | $77.95 | $83.50 | 721,200 | — | — |
| 2021-11-15 | $79.92 | $85.61 | 571,100 | — | — |
| 2021-11-12 | $80.04 | $85.74 | 683,400 | — | — |
| 2021-11-11 | $80.08 | $85.78 | 921,900 | — | — |
| 2021-11-10 | $78.13 | $83.69 | 1,077,000 | — | — |
| 2021-11-09 | $75.79 | $80.96 | 1,492,000 | — | — |
| 2021-11-08 | $74.97 | $80.08 | 1,696,500 | — | — |
| 2021-11-05 | $73.36 | $78.36 | 1,419,900 | — | — |
| 2021-11-04 | $69.57 | $74.31 | 1,079,460 | — | — |
| 2021-11-03 | $69.63 | $74.38 | 907,799 | — | — |
| 2021-11-02 | $69.16 | $73.88 | 833,370 | — | — |
| 2021-11-01 | $72.54 | $77.49 | 1,361,886 | — | — |
| 2021-10-29 | $68.04 | $72.68 | 2,554,616 | — | — |
| 2021-10-28 | $68.95 | $73.65 | 2,891,924 | — | — |
| 2021-10-27 | $70.63 | $75.45 | 1,519,137 | — | — |
| 2021-10-26 | $75.22 | $80.35 | 995,133 | — | — |
| 2021-10-25 | $78.15 | $83.48 | 1,798,556 | — | — |
| 2021-10-22 | $77.73 | $83.04 | 1,282,446 | — | — |
| 2021-10-21 | $76.89 | $82.13 | 1,178,447 | — | — |
| 2021-10-20 | $81.37 | $86.92 | 513,730 | — | — |
| 2021-10-19 | $80.55 | $86.05 | 562,597 | — | — |
| 2021-10-18 | $79.88 | $85.33 | 424,391 | — | — |
| 2021-10-15 | $79.74 | $85.18 | 944,511 | — | — |
| 2021-10-14 | $79.00 | $84.39 | 417,500 | — | — |
| 2021-10-13 | $77.01 | $82.26 | 449,827 | — | — |
| 2021-10-12 | $79.37 | $84.78 | 391,061 | — | — |
| 2021-10-11 | $78.28 | $83.62 | 444,940 | — | — |
| 2021-10-08 | $81.28 | $86.82 | 205,743 | — | — |
| 2021-10-07 | $81.32 | $86.86 | 663,714 | — | — |
| 2021-10-06 | $80.97 | $86.49 | 795,404 | — | — |
| 2021-10-05 | $82.05 | $87.65 | 763,453 | — | — |
| 2021-10-04 | $81.48 | $87.03 | 583,647 | — | — |
| 2021-10-01 | $83.18 | $88.85 | 444,063 | — | — |
| 2021-09-30 | $80.52 | $86.01 | 1,242,350 | — | — |
| 2021-09-29 | $82.01 | $87.61 | 546,433 | — | — |
| 2021-09-28 | $82.15 | $87.76 | 1,398,849 | — | — |
| 2021-09-27 | $83.21 | $88.88 | 1,028,337 | — | — |
| 2021-09-24 | $81.71 | $87.28 | 979,721 | — | — |
| 2021-09-23 | $79.60 | $85.03 | 875,596 | — | — |
| 2021-09-22 | $76.01 | $81.19 | 469,875 | — | — |
| 2021-09-21 | $73.91 | $78.95 | 629,006 | — | — |
| 2021-09-20 | $73.99 | $79.04 | 698,046 | — | — |
| 2021-09-17 | $76.99 | $82.24 | 1,052,771 | — | — |
| 2021-09-16 | $79.01 | $84.40 | 1,119,681 | — | — |
| 2021-09-15 | $77.41 | $82.69 | 1,665,112 | — | — |
| 2021-09-14 | $74.50 | $79.58 | 681,632 | — | — |
| 2021-09-13 | $76.57 | $81.79 | 866,450 | — | — |
| 2021-09-10 | $74.25 | $79.32 | 602,192 | — | — |
| 2021-09-09 | $75.44 | $80.59 | 1,685,285 | — | — |
| 2021-09-08 | $73.70 | $78.73 | 554,578 | — | — |
| 2021-09-07 | $75.51 | $80.67 | 755,058 | — | — |
| 2021-09-03 | $75.58 | $80.73 | 568,486 | — | — |
| 2021-09-02 | $75.50 | $80.65 | 691,030 | — | — |
| 2021-09-01 | $75.97 | $81.15 | 1,141,107 | — | — |
| 2021-08-31 | $78.30 | $83.64 | 1,450,974 | — | — |
| 2021-08-30 | $75.52 | $80.67 | 1,123,064 | — | — |
| 2021-08-27 | $78.12 | $83.45 | 716,215 | — | — |
| 2021-08-26 | $75.82 | $80.99 | 556,332 | — | — |
| 2021-08-25 | $77.57 | $82.87 | 1,018,188 | — | — |
| 2021-08-24 | $74.80 | $79.90 | 589,161 | — | — |
| 2021-08-23 | $72.23 | $77.16 | 746,162 | — | — |
| 2021-08-20 | $72.67 | $77.63 | 661,208 | — | — |
| 2021-08-19 | $71.95 | $76.85 | 957,417 | — | — |
| 2021-08-18 | $72.63 | $77.59 | 1,033,600 | — | — |
| 2021-08-17 | $71.67 | $76.56 | 834,373 | — | — |
| 2021-08-16 | $72.47 | $77.41 | 682,634 | — | — |
| 2021-08-13 | $73.46 | $78.47 | 381,539 | — | — |
| 2021-08-12 | $74.37 | $79.45 | 426,897 | — | — |
| 2021-08-11 | $75.40 | $80.36 | 463,861 | — | — |
| 2021-08-10 | $74.33 | $79.23 | 613,093 | — | — |
| 2021-08-09 | $73.26 | $78.09 | 760,070 | — | — |
| 2021-08-06 | $75.20 | $80.15 | 744,157 | — | — |
| 2021-08-05 | $73.60 | $78.44 | 630,134 | — | — |
| 2021-08-04 | $72.51 | $77.28 | 795,279 | — | — |
| 2021-08-03 | $74.25 | $79.13 | 1,020,819 | — | — |
| 2021-08-02 | $74.41 | $79.31 | 1,472,275 | — | — |
| 2021-07-30 | $74.42 | $79.32 | 1,450,723 | — | — |
| 2021-07-29 | $77.71 | $82.83 | 828,484 | — | — |
| 2021-07-28 | $79.08 | $84.29 | 1,141,483 | — | — |
| 2021-07-27 | $78.60 | $83.77 | 719,347 | — | — |
| 2021-07-26 | $79.45 | $84.68 | 583,397 | — | — |
| 2021-07-23 | $78.87 | $84.07 | 530,019 | — | — |
| 2021-07-22 | $78.00 | $83.13 | 1,276,932 | — | — |
| 2021-07-21 | $79.66 | $84.91 | 540,419 | — | — |
| 2021-07-20 | $77.85 | $82.98 | 801,795 | — | — |
| 2021-07-19 | $74.81 | $79.74 | 1,038,737 | — | — |
| 2021-07-16 | $78.56 | $83.73 | 639,155 | — | — |
| 2021-07-15 | $80.53 | $85.84 | 890,507 | — | — |
| 2021-07-14 | $81.87 | $87.26 | 605,199 | — | — |
| 2021-07-13 | $82.89 | $88.35 | 759,819 | — | — |
| 2021-07-12 | $85.30 | $90.92 | 957,793 | — | — |
| 2021-07-09 | $84.41 | $89.97 | 896,772 | — | — |
| 2021-07-08 | $79.94 | $85.20 | 1,355,495 | — | — |
| 2021-07-07 | $82.64 | $88.08 | 1,022,323 | — | — |
| 2021-07-06 | $82.35 | $87.78 | 1,134,341 | — | — |
| 2021-07-02 | $84.45 | $90.01 | 613,469 | — | — |
| 2021-07-01 | $85.51 | $91.14 | 750,672 | — | — |
| 2021-06-30 | $83.15 | $88.63 | 954,786 | — | — |
| 2021-06-29 | $81.80 | $87.19 | 1,367,274 | — | — |
| 2021-06-28 | $82.48 | $87.91 | 910,179 | — | — |
| 2021-06-25 | $86.87 | $92.59 | 943,509 | — | — |
| 2021-06-24 | $86.30 | $91.99 | 560,216 | — | — |
| 2021-06-23 | $84.63 | $90.20 | 757,063 | — | — |
| 2021-06-22 | $84.07 | $89.61 | 1,596,322 | — | — |
| 2021-06-21 | $84.69 | $90.27 | 713,458 | — | — |
| 2021-06-18 | $82.23 | $87.64 | 1,874,864 | — | — |
| 2021-06-17 | $85.42 | $91.04 | 1,235,333 | — | — |
| 2021-06-16 | $92.08 | $98.15 | 1,389,326 | — | — |
| 2021-06-15 | $90.76 | $96.73 | 1,702,326 | — | — |
| 2021-06-14 | $87.70 | $93.48 | 864,695 | — | — |
| 2021-06-11 | $89.19 | $95.07 | 1,341,462 | — | — |
| 2021-06-10 | $89.05 | $94.91 | 1,009,292 | — | — |
| 2021-06-09 | $92.16 | $98.23 | 614,972 | — | — |
| 2021-06-08 | $92.52 | $98.61 | 922,584 | — | — |
| 2021-06-07 | $93.79 | $99.97 | 1,026,332 | — | — |
| 2021-06-04 | $94.31 | $100.52 | 2,886,787 | — | — |
| 2021-06-03 | $98.02 | $104.47 | 776,985 | — | — |
| 2021-06-02 | $99.54 | $106.09 | 965,938 | — | — |
| 2021-06-01 | $99.41 | $105.95 | 946,015 | — | — |
| 2021-05-28 | $96.61 | $102.97 | 647,300 | — | — |
| 2021-05-27 | $97.26 | $103.67 | 1,196,364 | — | — |
| 2021-05-26 | $93.54 | $99.70 | 678,374 | — | — |
| 2021-05-25 | $91.12 | $97.12 | 1,061,166 | — | — |
| 2021-05-24 | $94.41 | $100.63 | 836,252 | — | — |
| 2021-05-21 | $93.94 | $100.13 | 916,695 | — | — |
| 2021-05-20 | $93.17 | $99.30 | 976,714 | — | — |
| 2021-05-19 | $94.89 | $101.14 | 857,929 | — | — |
| 2021-05-18 | $95.60 | $101.90 | 1,024,954 | — | — |
| 2021-05-17 | $97.45 | $103.86 | 506,212 | — | — |
| 2021-05-14 | $96.25 | $102.59 | 539,792 | — | — |
| 2021-05-13 | $92.55 | $98.64 | 1,160,529 | — | — |
| 2021-05-12 | $91.13 | $96.95 | 788,137 | — | — |
| 2021-05-11 | $96.34 | $102.49 | 856,426 | — | — |
| 2021-05-10 | $97.41 | $103.63 | 1,079,460 | — | — |
| 2021-05-07 | $99.66 | $106.02 | 788,012 | — | — |
| 2021-05-06 | $96.31 | $102.47 | 594,799 | — | — |
| 2021-05-05 | $97.50 | $103.73 | 873,592 | — | — |
| 2021-05-04 | $95.43 | $101.53 | 1,052,395 | — | — |
| 2021-05-03 | $93.26 | $99.22 | 1,083,469 | — | — |
| 2021-04-30 | $94.05 | $100.06 | 2,340,729 | — | — |
| 2021-04-29 | $94.68 | $100.73 | 3,070,351 | — | — |
| 2021-04-28 | $86.07 | $91.56 | 1,219,169 | — | — |
| 2021-04-27 | $84.17 | $89.54 | 494,309 | — | — |
| 2021-04-26 | $85.00 | $90.43 | 718,721 | — | — |
| 2021-04-23 | $85.45 | $90.91 | 446,319 | — | — |
| 2021-04-22 | $84.01 | $89.37 | 705,439 | — | — |
| 2021-04-21 | $83.83 | $89.19 | 911,558 | — | — |
| 2021-04-20 | $81.41 | $86.61 | 997,137 | — | — |
| 2021-04-19 | $86.62 | $92.15 | 1,112,413 | — | — |
| 2021-04-16 | $87.61 | $93.21 | 1,115,671 | — | — |
| 2021-04-15 | $85.79 | $91.27 | 1,479,542 | — | — |
| 2021-04-14 | $85.91 | $91.39 | 1,521,518 | — | — |
| 2021-04-13 | $84.37 | $89.76 | 1,761,718 | — | — |
| 2021-04-12 | $89.15 | $94.84 | 770,094 | — | — |
| 2021-04-09 | $87.64 | $93.24 | 866,825 | — | — |
| 2021-04-08 | $89.12 | $94.82 | 784,754 | — | — |
| 2021-04-07 | $89.22 | $94.92 | 832,117 | — | — |
| 2021-04-06 | $90.17 | $95.93 | 850,411 | — | — |
| 2021-04-05 | $90.56 | $96.34 | 965,938 | — | — |
| 2021-04-01 | $90.46 | $96.24 | 655,820 | — | — |
| 2021-03-31 | $89.46 | $95.17 | 802,421 | — | — |
| 2021-03-30 | $91.94 | $97.81 | 432,285 | — | — |
| 2021-03-29 | $89.20 | $94.90 | 888,377 | — | — |
| 2021-03-26 | $94.72 | $100.78 | 1,325,925 | — | — |
| 2021-03-25 | $89.27 | $94.98 | 774,981 | — | — |
| 2021-03-24 | $84.78 | $90.20 | 495,311 | — | — |
| 2021-03-23 | $84.23 | $89.61 | 937,244 | — | — |
| 2021-03-22 | $88.21 | $93.85 | 1,053,522 | — | — |
| 2021-03-19 | $91.88 | $97.74 | 1,725,005 | — | — |
| 2021-03-18 | $90.54 | $96.33 | 1,233,453 | — | — |
| 2021-03-17 | $93.02 | $98.97 | 907,924 | — | — |
| 2021-03-16 | $89.92 | $95.66 | 1,430,425 | — | — |
| 2021-03-15 | $92.24 | $98.13 | 2,051,537 | — | — |
| 2021-03-12 | $88.14 | $93.77 | 1,013,928 | — | — |
| 2021-03-11 | $87.02 | $92.58 | 1,589,932 | — | — |
| 2021-03-10 | $86.89 | $92.44 | 1,384,816 | — | — |
| 2021-03-09 | $85.69 | $91.16 | 1,606,346 | — | — |
| 2021-03-08 | $84.04 | $89.41 | 1,399,100 | — | — |
| 2021-03-05 | $82.80 | $88.09 | 1,423,533 | — | — |
| 2021-03-04 | $77.65 | $82.61 | 1,415,264 | — | — |
| 2021-03-03 | $80.69 | $85.84 | 1,245,733 | — | — |
| 2021-03-02 | $77.40 | $82.34 | 856,426 | — | — |
| 2021-03-01 | $79.49 | $84.57 | 1,750,692 | — | — |
| 2021-02-26 | $77.02 | $81.93 | 2,149,271 | — | — |
| 2021-02-25 | $73.27 | $77.95 | 918,198 | — | — |
| 2021-02-24 | $75.79 | $80.63 | 964,559 | — | — |
| 2021-02-23 | $72.77 | $77.42 | 1,528,159 | — | — |
| 2021-02-22 | $69.52 | $73.96 | 997,889 | — | — |
| 2021-02-19 | $68.97 | $73.38 | 897,148 | — | — |
| 2021-02-18 | $66.80 | $71.07 | 715,839 | — | — |
| 2021-02-17 | $69.11 | $73.52 | 620,235 | — | — |
| 2021-02-16 | $69.52 | $73.96 | 1,517,258 | — | — |
| 2021-02-12 | $66.38 | $70.63 | 566,481 | — | — |
| 2021-02-11 | $66.67 | $70.93 | 821,091 | — | — |
| 2021-02-10 | $68.43 | $72.62 | 1,000,019 | — | — |
| 2021-02-09 | $66.56 | $70.64 | 993,754 | — | — |
| 2021-02-08 | $69.04 | $73.27 | 906,170 | — | — |
| 2021-02-05 | $67.73 | $71.88 | 1,972,097 | — | — |
| 2021-02-04 | $66.36 | $70.43 | 3,006,448 | — | — |
| 2021-02-03 | $59.99 | $63.67 | 1,391,582 | — | — |
| 2021-02-02 | $55.65 | $59.06 | 1,028,337 | — | — |
| 2021-02-01 | $54.01 | $57.32 | 1,257,010 | — | — |
| 2021-01-29 | $53.99 | $57.30 | 1,526,530 | — | — |
| 2021-01-28 | $56.50 | $59.96 | 1,776,629 | — | — |
| 2021-01-27 | $53.93 | $57.24 | 3,135,883 | — | — |
| 2021-01-26 | $54.75 | $58.10 | 881,360 | — | — |
| 2021-01-25 | $55.28 | $58.66 | 709,198 | — | — |
| 2021-01-22 | $56.52 | $59.98 | 1,247,362 | — | — |
| 2021-01-21 | $56.87 | $60.36 | 1,215,159 | — | — |
| 2021-01-20 | $58.12 | $61.68 | 873,842 | — | — |
| 2021-01-19 | $58.06 | $61.62 | 2,614,385 | — | — |
| 2021-01-15 | $56.68 | $60.15 | 1,714,731 | — | — |
| 2021-01-14 | $59.68 | $63.34 | 1,669,372 | — | — |
| 2021-01-13 | $58.85 | $62.46 | 1,167,420 | — | — |
| 2021-01-12 | $58.85 | $62.46 | 569,614 | — | — |
| 2021-01-11 | $58.20 | $61.76 | 978,092 | — | — |
| 2021-01-08 | $59.46 | $63.10 | 1,096,250 | — | — |
| 2021-01-07 | $62.51 | $66.34 | 2,545,595 | — | — |
| 2021-01-06 | $62.97 | $66.83 | 1,764,725 | — | — |
| 2021-01-05 | $57.70 | $61.24 | 816,079 | — | — |
| 2021-01-04 | $56.61 | $60.08 | 760,320 | — | — |