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
- 2005-06-28 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 | $85.71 | $85.71 | 1,449,700 | — | — |
| 2021-12-30 | $84.05 | $84.05 | 1,576,100 | — | — |
| 2021-12-29 | $85.05 | $85.05 | 2,321,600 | — | — |
| 2021-12-28 | $84.46 | $84.46 | 1,885,300 | — | — |
| 2021-12-27 | $84.31 | $84.31 | 2,562,600 | — | — |
| 2021-12-23 | $82.15 | $82.15 | 2,384,400 | — | — |
| 2021-12-22 | $81.06 | $81.06 | 2,502,100 | — | — |
| 2021-12-21 | $78.69 | $78.69 | 2,773,900 | — | — |
| 2021-12-20 | $75.13 | $75.13 | 3,020,800 | — | — |
| 2021-12-17 | $76.83 | $76.83 | 8,229,000 | — | — |
| 2021-12-16 | $77.25 | $77.25 | 2,466,600 | — | — |
| 2021-12-15 | $78.26 | $78.26 | 2,838,500 | — | — |
| 2021-12-14 | $76.64 | $76.64 | 2,880,000 | — | — |
| 2021-12-13 | $77.44 | $77.44 | 3,203,100 | — | — |
| 2021-12-10 | $79.57 | $79.57 | 3,218,100 | — | — |
| 2021-12-09 | $77.75 | $77.75 | 2,943,800 | — | — |
| 2021-12-08 | $76.48 | $76.48 | 3,587,600 | — | — |
| 2021-12-07 | $76.00 | $76.00 | 5,495,500 | — | — |
| 2021-12-06 | $73.38 | $73.38 | 2,856,500 | — | — |
| 2021-12-03 | $71.11 | $71.11 | 3,087,700 | — | — |
| 2021-12-02 | $73.32 | $73.32 | 2,631,700 | — | — |
| 2021-12-01 | $70.22 | $70.22 | 2,536,000 | — | — |
| 2021-11-30 | $69.44 | $69.44 | 2,764,200 | — | — |
| 2021-11-29 | $71.85 | $71.85 | 2,435,000 | — | — |
| 2021-11-26 | $71.43 | $71.43 | 2,197,400 | — | — |
| 2021-11-24 | $73.71 | $73.71 | 1,932,800 | — | — |
| 2021-11-23 | $73.35 | $73.35 | 2,213,400 | — | — |
| 2021-11-22 | $71.80 | $71.80 | 2,560,700 | — | — |
| 2021-11-19 | $70.24 | $70.24 | 2,699,200 | — | — |
| 2021-11-18 | $71.19 | $71.19 | 3,206,200 | — | — |
| 2021-11-17 | $69.25 | $69.25 | 1,733,700 | — | — |
| 2021-11-16 | $69.00 | $69.00 | 3,213,600 | — | — |
| 2021-11-15 | $67.00 | $67.00 | 2,020,000 | — | — |
| 2021-11-12 | $68.00 | $68.00 | 1,416,100 | — | — |
| 2021-11-11 | $67.46 | $67.46 | 1,221,500 | — | — |
| 2021-11-10 | $66.92 | $66.92 | 1,784,200 | — | — |
| 2021-11-09 | $67.68 | $67.68 | 2,177,300 | — | — |
| 2021-11-08 | $66.84 | $66.84 | 2,281,600 | — | — |
| 2021-11-05 | $67.24 | $67.24 | 3,217,500 | — | — |
| 2021-11-04 | $65.40 | $65.40 | 5,254,100 | — | — |
| 2021-11-03 | $60.26 | $60.26 | 3,574,700 | — | — |
| 2021-11-02 | $58.20 | $58.20 | 1,698,300 | — | — |
| 2021-11-01 | $58.54 | $58.54 | 1,639,400 | — | — |
| 2021-10-29 | $58.27 | $58.27 | 1,462,200 | — | — |
| 2021-10-28 | $58.24 | $58.24 | 1,580,600 | — | — |
| 2021-10-27 | $57.04 | $57.04 | 1,861,100 | — | — |
| 2021-10-26 | $58.76 | $58.76 | 2,019,300 | — | — |
| 2021-10-25 | $60.14 | $60.14 | 1,870,900 | — | — |
| 2021-10-22 | $58.89 | $58.89 | 1,409,000 | — | — |
| 2021-10-21 | $58.55 | $58.55 | 1,287,200 | — | — |
| 2021-10-20 | $58.29 | $58.29 | 1,318,500 | — | — |
| 2021-10-19 | $57.52 | $57.52 | 1,401,200 | — | — |
| 2021-10-18 | $57.82 | $57.82 | 1,743,100 | — | — |
| 2021-10-15 | $57.07 | $57.07 | 1,886,500 | — | — |
| 2021-10-14 | $56.81 | $56.81 | 2,031,200 | — | — |
| 2021-10-13 | $56.42 | $56.42 | 1,392,500 | — | — |
| 2021-10-12 | $55.45 | $55.45 | 1,641,400 | — | — |
| 2021-10-11 | $55.20 | $55.20 | 1,095,100 | — | — |
| 2021-10-08 | $55.09 | $55.09 | 1,568,700 | — | — |
| 2021-10-07 | $54.75 | $54.75 | 1,455,000 | — | — |
| 2021-10-06 | $53.14 | $53.14 | 1,258,800 | — | — |
| 2021-10-05 | $52.73 | $52.73 | 1,482,800 | — | — |
| 2021-10-04 | $52.58 | $52.58 | 1,950,800 | — | — |
| 2021-10-01 | $52.96 | $52.96 | 1,929,500 | — | — |
| 2021-09-30 | $51.74 | $51.74 | 2,446,800 | — | — |
| 2021-09-29 | $53.92 | $53.92 | 1,439,700 | — | — |
| 2021-09-28 | $53.94 | $53.94 | 1,739,400 | — | — |
| 2021-09-27 | $54.90 | $54.90 | 1,924,600 | — | — |
| 2021-09-24 | $54.16 | $54.16 | 1,313,600 | — | — |
| 2021-09-23 | $54.26 | $54.26 | 1,868,500 | — | — |
| 2021-09-22 | $53.96 | $53.96 | 2,739,400 | — | — |
| 2021-09-21 | $52.40 | $52.40 | 1,369,800 | — | — |
| 2021-09-20 | $52.02 | $52.02 | 1,788,100 | — | — |
| 2021-09-17 | $52.82 | $52.82 | 3,152,500 | — | — |
| 2021-09-16 | $52.80 | $52.80 | 1,843,500 | — | — |
| 2021-09-15 | $53.12 | $53.12 | 2,430,400 | — | — |
| 2021-09-14 | $52.31 | $52.31 | 1,779,000 | — | — |
| 2021-09-13 | $53.54 | $53.54 | 2,479,100 | — | — |
| 2021-09-10 | $53.47 | $53.47 | 1,938,400 | — | — |
| 2021-09-09 | $54.37 | $54.37 | 1,367,500 | — | — |
| 2021-09-08 | $54.13 | $54.13 | 1,572,100 | — | — |
| 2021-09-07 | $54.33 | $54.33 | 1,408,700 | — | — |
| 2021-09-03 | $54.49 | $54.49 | 1,360,000 | — | — |
| 2021-09-02 | $54.61 | $54.61 | 1,837,000 | — | — |
| 2021-09-01 | $53.59 | $53.59 | 2,190,700 | — | — |
| 2021-08-31 | $53.29 | $53.29 | 2,046,900 | — | — |
| 2021-08-30 | $53.42 | $53.42 | 1,822,200 | — | — |
| 2021-08-27 | $53.25 | $53.25 | 1,988,500 | — | — |
| 2021-08-26 | $51.75 | $51.75 | 1,887,600 | — | — |
| 2021-08-25 | $52.39 | $52.39 | 2,212,100 | — | — |
| 2021-08-24 | $51.14 | $51.14 | 2,378,300 | — | — |
| 2021-08-23 | $50.17 | $50.17 | 1,663,400 | — | — |
| 2021-08-20 | $49.11 | $49.11 | 1,786,100 | — | — |
| 2021-08-19 | $48.43 | $48.43 | 2,849,700 | — | — |
| 2021-08-18 | $49.22 | $49.22 | 2,683,100 | — | — |
| 2021-08-17 | $49.70 | $49.70 | 3,816,900 | — | — |
| 2021-08-16 | $51.58 | $51.58 | 2,211,300 | — | — |
| 2021-08-13 | $51.76 | $51.76 | 2,061,800 | — | — |
| 2021-08-12 | $51.90 | $51.90 | 4,437,600 | — | — |
| 2021-08-11 | $50.24 | $50.24 | 2,382,000 | — | — |
| 2021-08-10 | $48.79 | $48.79 | 2,001,900 | — | — |
| 2021-08-09 | $47.50 | $47.50 | 2,050,600 | — | — |
| 2021-08-06 | $47.29 | $47.29 | 1,910,700 | — | — |
| 2021-08-05 | $47.33 | $47.33 | 3,786,800 | — | — |
| 2021-08-04 | $45.95 | $45.95 | 2,957,700 | — | — |
| 2021-08-03 | $45.86 | $45.86 | 2,231,200 | — | — |
| 2021-08-02 | $44.45 | $44.45 | 2,046,900 | — | — |
| 2021-07-30 | $44.50 | $44.50 | 1,445,100 | — | — |
| 2021-07-29 | $44.94 | $44.94 | 1,684,100 | — | — |
| 2021-07-28 | $44.12 | $44.12 | 1,132,200 | — | — |
| 2021-07-27 | $44.20 | $44.20 | 1,193,600 | — | — |
| 2021-07-26 | $44.01 | $44.01 | 2,340,900 | — | — |
| 2021-07-23 | $45.36 | $45.36 | 1,750,000 | — | — |
| 2021-07-22 | $44.55 | $44.55 | 2,224,200 | — | — |
| 2021-07-21 | $44.94 | $44.94 | 5,514,900 | — | — |
| 2021-07-20 | $41.99 | $41.99 | 2,706,000 | — | — |
| 2021-07-19 | $40.47 | $40.47 | 2,610,000 | — | — |
| 2021-07-16 | $40.98 | $40.98 | 2,112,800 | — | — |
| 2021-07-15 | $41.84 | $41.84 | 2,222,200 | — | — |
| 2021-07-14 | $41.95 | $41.95 | 2,649,100 | — | — |
| 2021-07-13 | $42.33 | $42.33 | 2,021,500 | — | — |
| 2021-07-12 | $43.75 | $43.75 | 1,991,800 | — | — |
| 2021-07-09 | $42.77 | $42.77 | 2,607,600 | — | — |
| 2021-07-08 | $41.75 | $41.75 | 3,805,600 | — | — |
| 2021-07-07 | $43.01 | $43.01 | 2,606,100 | — | — |
| 2021-07-06 | $42.17 | $42.17 | 3,324,000 | — | — |
| 2021-07-02 | $43.26 | $43.26 | 1,415,300 | — | — |
| 2021-07-01 | $43.68 | $43.68 | 3,050,200 | — | — |
| 2021-06-30 | $42.66 | $42.66 | 4,055,500 | — | — |
| 2021-06-29 | $42.57 | $42.57 | 4,612,800 | — | — |
| 2021-06-28 | $45.24 | $45.24 | 3,753,100 | — | — |
| 2021-06-25 | $45.21 | $45.21 | 29,314,900 | — | — |
| 2021-06-24 | $44.84 | $44.84 | 2,645,400 | — | — |
| 2021-06-23 | $44.15 | $44.15 | 1,957,300 | — | — |
| 2021-06-22 | $44.43 | $44.43 | 2,978,000 | — | — |
| 2021-06-21 | $43.88 | $43.88 | 2,939,500 | — | — |
| 2021-06-18 | $42.22 | $42.22 | 3,800,200 | — | — |
| 2021-06-17 | $43.03 | $43.03 | 2,679,300 | — | — |
| 2021-06-16 | $43.33 | $43.33 | 2,540,000 | — | — |
| 2021-06-15 | $43.36 | $43.36 | 2,732,100 | — | — |
| 2021-06-14 | $42.61 | $42.61 | 4,493,400 | — | — |
| 2021-06-11 | $43.86 | $43.86 | 3,052,800 | — | — |
| 2021-06-10 | $42.68 | $42.68 | 6,612,800 | — | — |
| 2021-06-09 | $43.76 | $43.76 | 5,802,800 | — | — |
| 2021-06-08 | $42.26 | $42.26 | 3,718,800 | — | — |
| 2021-06-07 | $41.93 | $41.93 | 2,030,500 | — | — |
| 2021-06-04 | $42.70 | $42.70 | 2,516,700 | — | — |
| 2021-06-03 | $42.25 | $42.25 | 3,256,400 | — | — |
| 2021-06-02 | $42.88 | $42.88 | 3,349,200 | — | — |
| 2021-06-01 | $44.47 | $44.47 | 1,980,000 | — | — |
| 2021-05-28 | $44.54 | $44.54 | 1,851,600 | — | — |
| 2021-05-27 | $45.15 | $45.15 | 2,169,500 | — | — |
| 2021-05-26 | $45.17 | $45.17 | 1,745,100 | — | — |
| 2021-05-25 | $44.86 | $44.86 | 2,614,300 | — | — |
| 2021-05-24 | $44.48 | $44.48 | 1,996,100 | — | — |
| 2021-05-21 | $43.96 | $43.96 | 2,700,800 | — | — |
| 2021-05-20 | $44.78 | $44.78 | 2,245,500 | — | — |
| 2021-05-19 | $44.62 | $44.62 | 4,142,600 | — | — |
| 2021-05-18 | $45.85 | $45.85 | 3,141,600 | — | — |
| 2021-05-17 | $47.95 | $47.95 | 2,358,800 | — | — |
| 2021-05-14 | $47.93 | $47.93 | 3,635,000 | — | — |
| 2021-05-13 | $47.96 | $47.96 | 3,238,300 | — | — |
| 2021-05-12 | $46.64 | $46.64 | 4,432,700 | — | — |
| 2021-05-11 | $50.40 | $50.40 | 2,970,200 | — | — |
| 2021-05-10 | $52.30 | $52.30 | 3,310,300 | — | — |
| 2021-05-07 | $52.36 | $52.36 | 3,076,000 | — | — |
| 2021-05-06 | $52.00 | $52.00 | 4,275,400 | — | — |
| 2021-05-05 | $49.06 | $49.06 | 2,406,500 | — | — |
| 2021-05-04 | $48.81 | $48.81 | 2,182,300 | — | — |
| 2021-05-03 | $49.30 | $49.30 | 2,009,800 | — | — |
| 2021-04-30 | $48.67 | $48.67 | 1,992,000 | — | — |
| 2021-04-29 | $49.97 | $49.97 | 1,587,900 | — | — |
| 2021-04-28 | $49.05 | $49.05 | 1,126,500 | — | — |
| 2021-04-27 | $49.96 | $49.96 | 1,338,000 | — | — |
| 2021-04-26 | $49.60 | $49.60 | 1,791,100 | — | — |
| 2021-04-23 | $48.77 | $48.77 | 1,378,700 | — | — |
| 2021-04-22 | $47.76 | $47.76 | 1,977,100 | — | — |
| 2021-04-21 | $48.17 | $48.17 | 1,536,900 | — | — |
| 2021-04-20 | $47.71 | $47.71 | 1,907,400 | — | — |
| 2021-04-19 | $49.81 | $49.81 | 1,900,600 | — | — |
| 2021-04-16 | $49.81 | $49.81 | 2,574,900 | — | — |
| 2021-04-15 | $48.50 | $48.50 | 1,634,500 | — | — |
| 2021-04-14 | $47.82 | $47.82 | 2,180,600 | — | — |
| 2021-04-13 | $48.32 | $48.32 | 1,338,500 | — | — |
| 2021-04-12 | $49.30 | $49.30 | 1,714,900 | — | — |
| 2021-04-09 | $48.60 | $48.60 | 1,428,800 | — | — |
| 2021-04-08 | $47.34 | $47.34 | 977,400 | — | — |
| 2021-04-07 | $46.95 | $46.95 | 1,720,100 | — | — |
| 2021-04-06 | $48.05 | $48.05 | 1,316,600 | — | — |
| 2021-04-05 | $47.59 | $47.59 | 1,481,300 | — | — |
| 2021-04-01 | $47.37 | $47.37 | 2,863,600 | — | — |
| 2021-03-31 | $46.37 | $46.37 | 1,933,100 | — | — |
| 2021-03-30 | $45.91 | $45.91 | 1,223,500 | — | — |
| 2021-03-29 | $44.76 | $44.76 | 1,869,700 | — | — |
| 2021-03-26 | $46.62 | $46.62 | 2,628,600 | — | — |
| 2021-03-25 | $44.05 | $44.05 | 1,810,600 | — | — |
| 2021-03-24 | $42.37 | $42.37 | 2,604,900 | — | — |
| 2021-03-23 | $42.28 | $42.28 | 3,385,200 | — | — |
| 2021-03-22 | $44.87 | $44.87 | 1,639,600 | — | — |
| 2021-03-19 | $45.90 | $45.90 | 5,608,200 | — | — |
| 2021-03-18 | $45.68 | $45.68 | 1,386,000 | — | — |
| 2021-03-17 | $47.50 | $47.50 | 2,475,400 | — | — |
| 2021-03-16 | $45.80 | $45.80 | 1,481,900 | — | — |
| 2021-03-15 | $47.03 | $47.03 | 2,205,400 | — | — |
| 2021-03-12 | $46.74 | $46.74 | 1,660,200 | — | — |
| 2021-03-11 | $47.05 | $47.05 | 1,608,800 | — | — |
| 2021-03-10 | $47.08 | $47.08 | 2,008,200 | — | — |
| 2021-03-09 | $44.82 | $44.82 | 1,428,200 | — | — |
| 2021-03-08 | $44.33 | $44.33 | 2,071,500 | — | — |
| 2021-03-05 | $43.52 | $43.52 | 2,764,000 | — | — |
| 2021-03-04 | $42.32 | $42.32 | 2,532,200 | — | — |
| 2021-03-03 | $43.25 | $43.25 | 2,025,900 | — | — |
| 2021-03-02 | $43.71 | $43.71 | 2,204,600 | — | — |
| 2021-03-01 | $44.84 | $44.84 | 2,637,100 | — | — |
| 2021-02-26 | $43.27 | $43.27 | 3,564,300 | — | — |
| 2021-02-25 | $40.61 | $40.61 | 2,006,400 | — | — |
| 2021-02-24 | $42.40 | $42.40 | 2,676,800 | — | — |
| 2021-02-23 | $41.73 | $41.73 | 1,722,000 | — | — |
| 2021-02-22 | $41.38 | $41.38 | 1,689,900 | — | — |
| 2021-02-19 | $40.91 | $40.91 | 1,698,800 | — | — |
| 2021-02-18 | $40.05 | $40.05 | 2,050,800 | — | — |
| 2021-02-17 | $41.22 | $41.22 | 1,335,200 | — | — |
| 2021-02-16 | $41.71 | $41.71 | 1,473,200 | — | — |
| 2021-02-12 | $43.42 | $43.42 | 1,151,900 | — | — |
| 2021-02-11 | $43.42 | $43.42 | 1,446,000 | — | — |
| 2021-02-10 | $42.69 | $42.69 | 1,324,400 | — | — |
| 2021-02-09 | $43.49 | $43.49 | 1,719,800 | — | — |
| 2021-02-08 | $43.41 | $43.41 | 1,995,400 | — | — |
| 2021-02-05 | $42.59 | $42.59 | 1,988,700 | — | — |
| 2021-02-04 | $41.55 | $41.55 | 1,479,700 | — | — |
| 2021-02-03 | $40.37 | $40.37 | 1,469,200 | — | — |
| 2021-02-02 | $39.96 | $39.96 | 1,122,800 | — | — |
| 2021-02-01 | $39.42 | $39.42 | 1,510,700 | — | — |
| 2021-01-29 | $38.25 | $38.25 | 1,972,900 | — | — |
| 2021-01-28 | $38.89 | $38.89 | 2,139,900 | — | — |
| 2021-01-27 | $37.94 | $37.94 | 2,623,600 | — | — |
| 2021-01-26 | $40.36 | $40.36 | 1,654,100 | — | — |
| 2021-01-25 | $41.93 | $41.93 | 1,868,900 | — | — |
| 2021-01-22 | $42.88 | $42.88 | 2,545,600 | — | — |
| 2021-01-21 | $42.60 | $42.60 | 2,745,600 | — | — |
| 2021-01-20 | $41.47 | $41.47 | 3,935,200 | — | — |
| 2021-01-19 | $40.40 | $40.40 | 2,610,500 | — | — |
| 2021-01-15 | $40.87 | $40.87 | 3,652,500 | — | — |
| 2021-01-14 | $40.25 | $40.25 | 3,061,400 | — | — |
| 2021-01-13 | $38.60 | $38.60 | 2,091,100 | — | — |
| 2021-01-12 | $39.50 | $39.50 | 2,707,700 | — | — |
| 2021-01-11 | $39.63 | $39.63 | 2,132,400 | — | — |
| 2021-01-08 | $40.17 | $40.17 | 3,452,600 | — | — |
| 2021-01-07 | $42.39 | $42.39 | 2,439,500 | — | — |
| 2021-01-06 | $40.94 | $40.94 | 4,651,700 | — | — |
| 2021-01-05 | $39.70 | $39.70 | 3,872,900 | — | — |
| 2021-01-04 | $39.83 | $39.83 | 2,913,800 | — | — |