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
- 2000-08-04 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 | $83.91 | $86.17 | 396,600 | — | — |
| 2021-12-30 | $84.98 | $87.27 | 600,000 | — | — |
| 2021-12-29 | $83.72 | $85.98 | 440,500 | — | — |
| 2021-12-28 | $82.08 | $84.29 | 370,500 | — | — |
| 2021-12-27 | $82.76 | $84.99 | 400,200 | — | — |
| 2021-12-23 | $80.28 | $82.44 | 1,034,600 | — | — |
| 2021-12-22 | $78.79 | $80.91 | 966,300 | — | — |
| 2021-12-21 | $78.80 | $80.92 | 744,100 | — | — |
| 2021-12-20 | $77.57 | $79.66 | 628,700 | — | — |
| 2021-12-17 | $78.55 | $80.67 | 2,107,700 | — | — |
| 2021-12-16 | $78.78 | $80.90 | 624,600 | — | — |
| 2021-12-15 | $81.19 | $83.38 | 796,600 | — | — |
| 2021-12-14 | $79.92 | $82.07 | 733,200 | — | — |
| 2021-12-13 | $80.89 | $83.07 | 658,600 | — | — |
| 2021-12-10 | $80.84 | $83.02 | 469,900 | — | — |
| 2021-12-09 | $80.53 | $82.70 | 410,400 | — | — |
| 2021-12-08 | $82.14 | $84.35 | 381,800 | — | — |
| 2021-12-07 | $80.92 | $83.10 | 717,700 | — | — |
| 2021-12-06 | $78.73 | $80.85 | 955,700 | — | — |
| 2021-12-03 | $79.04 | $81.17 | 1,449,400 | — | — |
| 2021-12-02 | $81.32 | $83.51 | 1,795,400 | — | — |
| 2021-12-01 | $81.01 | $83.19 | 17,214,800 | — | — |
| 2021-11-30 | $80.99 | $83.17 | 2,537,500 | — | — |
| 2021-11-29 | $83.87 | $86.09 | 2,569,200 | — | — |
| 2021-11-26 | $83.22 | $85.42 | 4,602,000 | — | — |
| 2021-11-24 | $77.30 | $79.35 | 656,100 | — | — |
| 2021-11-23 | $77.67 | $79.72 | 1,062,400 | — | — |
| 2021-11-22 | $80.83 | $82.97 | 1,247,500 | — | — |
| 2021-11-19 | $83.82 | $86.04 | 647,400 | — | — |
| 2021-11-18 | $83.90 | $86.12 | 575,900 | — | — |
| 2021-11-17 | $85.37 | $87.63 | 572,900 | — | — |
| 2021-11-16 | $83.78 | $86.00 | 393,000 | — | — |
| 2021-11-15 | $82.42 | $84.60 | 339,200 | — | — |
| 2021-11-12 | $82.53 | $84.71 | 309,500 | — | — |
| 2021-11-11 | $82.17 | $84.34 | 356,100 | — | — |
| 2021-11-10 | $81.58 | $83.74 | 399,400 | — | — |
| 2021-11-09 | $82.74 | $84.93 | 313,500 | — | — |
| 2021-11-08 | $83.21 | $85.41 | 422,300 | — | — |
| 2021-11-05 | $81.65 | $83.81 | 832,200 | — | — |
| 2021-11-04 | $81.73 | $83.89 | 412,100 | — | — |
| 2021-11-03 | $80.92 | $83.06 | 559,900 | — | — |
| 2021-11-02 | $81.66 | $83.82 | 833,200 | — | — |
| 2021-11-01 | $81.22 | $83.37 | 819,600 | — | — |
| 2021-10-29 | $80.30 | $82.42 | 471,600 | — | — |
| 2021-10-28 | $79.79 | $81.90 | 508,600 | — | — |
| 2021-10-27 | $77.55 | $79.60 | 369,700 | — | — |
| 2021-10-26 | $79.30 | $81.40 | 453,000 | — | — |
| 2021-10-25 | $78.67 | $80.75 | 282,100 | — | — |
| 2021-10-22 | $78.34 | $80.41 | 249,000 | — | — |
| 2021-10-21 | $78.28 | $80.35 | 373,900 | — | — |
| 2021-10-20 | $78.75 | $80.83 | 410,200 | — | — |
| 2021-10-19 | $77.78 | $79.84 | 617,400 | — | — |
| 2021-10-18 | $77.51 | $79.56 | 276,600 | — | — |
| 2021-10-15 | $77.23 | $79.27 | 1,098,700 | — | — |
| 2021-10-14 | $76.31 | $78.33 | 407,500 | — | — |
| 2021-10-13 | $74.85 | $76.83 | 701,400 | — | — |
| 2021-10-12 | $75.54 | $77.54 | 682,600 | — | — |
| 2021-10-11 | $76.24 | $78.26 | 235,500 | — | — |
| 2021-10-08 | $77.16 | $79.20 | 331,800 | — | — |
| 2021-10-07 | $77.94 | $80.00 | 505,600 | — | — |
| 2021-10-06 | $76.98 | $79.02 | 672,300 | — | — |
| 2021-10-05 | $77.35 | $79.40 | 387,500 | — | — |
| 2021-10-04 | $76.90 | $78.93 | 489,300 | — | — |
| 2021-10-01 | $78.18 | $80.25 | 669,300 | — | — |
| 2021-09-30 | $78.10 | $80.17 | 599,000 | — | — |
| 2021-09-29 | $79.07 | $81.16 | 744,500 | — | — |
| 2021-09-28 | $79.25 | $81.35 | 1,365,600 | — | — |
| 2021-09-27 | $79.60 | $81.71 | 871,100 | — | — |
| 2021-09-24 | $84.58 | $86.82 | 576,000 | — | — |
| 2021-09-23 | $84.87 | $87.12 | 470,300 | — | — |
| 2021-09-22 | $83.43 | $85.64 | 577,200 | — | — |
| 2021-09-21 | $82.19 | $84.36 | 404,000 | — | — |
| 2021-09-20 | $82.70 | $84.89 | 623,300 | — | — |
| 2021-09-17 | $83.35 | $85.56 | 1,671,700 | — | — |
| 2021-09-16 | $83.26 | $85.46 | 1,368,900 | — | — |
| 2021-09-15 | $85.21 | $87.46 | 1,392,900 | — | — |
| 2021-09-14 | $85.89 | $88.16 | 617,800 | — | — |
| 2021-09-13 | $86.04 | $88.32 | 897,900 | — | — |
| 2021-09-10 | $89.78 | $92.16 | 520,300 | — | — |
| 2021-09-09 | $90.40 | $92.79 | 323,000 | — | — |
| 2021-09-08 | $91.06 | $93.47 | 446,400 | — | — |
| 2021-09-07 | $90.82 | $93.22 | 641,900 | — | — |
| 2021-09-03 | $91.36 | $93.78 | 441,600 | — | — |
| 2021-09-02 | $90.80 | $93.20 | 669,100 | — | — |
| 2021-09-01 | $89.37 | $91.73 | 376,700 | — | — |
| 2021-08-31 | $88.31 | $90.65 | 610,800 | — | — |
| 2021-08-30 | $89.67 | $92.00 | 316,900 | — | — |
| 2021-08-27 | $88.02 | $90.31 | 362,200 | — | — |
| 2021-08-26 | $87.62 | $89.90 | 290,300 | — | — |
| 2021-08-25 | $87.53 | $89.81 | 592,700 | — | — |
| 2021-08-24 | $86.86 | $89.12 | 915,400 | — | — |
| 2021-08-23 | $84.43 | $86.63 | 344,000 | — | — |
| 2021-08-20 | $84.16 | $86.35 | 432,000 | — | — |
| 2021-08-19 | $83.74 | $85.92 | 666,100 | — | — |
| 2021-08-18 | $82.91 | $85.07 | 313,000 | — | — |
| 2021-08-17 | $83.03 | $85.19 | 449,300 | — | — |
| 2021-08-16 | $83.77 | $85.95 | 579,900 | — | — |
| 2021-08-13 | $82.92 | $85.08 | 371,100 | — | — |
| 2021-08-12 | $82.68 | $84.83 | 520,800 | — | — |
| 2021-08-11 | $81.58 | $83.70 | 453,500 | — | — |
| 2021-08-10 | $82.61 | $84.76 | 761,800 | — | — |
| 2021-08-09 | $82.85 | $85.00 | 582,700 | — | — |
| 2021-08-06 | $82.61 | $84.76 | 927,300 | — | — |
| 2021-08-05 | $81.32 | $83.43 | 579,100 | — | — |
| 2021-08-04 | $81.65 | $83.77 | 901,300 | — | — |
| 2021-08-03 | $80.78 | $82.88 | 1,534,600 | — | — |
| 2021-08-02 | $82.50 | $84.64 | 957,600 | — | — |
| 2021-07-30 | $82.25 | $84.39 | 570,800 | — | — |
| 2021-07-29 | $81.90 | $84.03 | 720,600 | — | — |
| 2021-07-28 | $81.47 | $83.59 | 477,100 | — | — |
| 2021-07-27 | $80.79 | $82.89 | 416,900 | — | — |
| 2021-07-26 | $80.86 | $82.96 | 645,400 | — | — |
| 2021-07-23 | $82.35 | $84.49 | 558,800 | — | — |
| 2021-07-22 | $81.50 | $83.62 | 537,200 | — | — |
| 2021-07-21 | $80.19 | $82.27 | 456,800 | — | — |
| 2021-07-20 | $80.94 | $83.04 | 1,095,500 | — | — |
| 2021-07-19 | $78.13 | $80.16 | 470,000 | — | — |
| 2021-07-16 | $78.36 | $80.40 | 468,000 | — | — |
| 2021-07-15 | $79.40 | $81.46 | 776,300 | — | — |
| 2021-07-14 | $80.19 | $82.27 | 480,700 | — | — |
| 2021-07-13 | $79.42 | $81.48 | 551,900 | — | — |
| 2021-07-12 | $79.80 | $81.87 | 485,300 | — | — |
| 2021-07-09 | $80.06 | $82.14 | 651,000 | — | — |
| 2021-07-08 | $79.04 | $81.09 | 737,000 | — | — |
| 2021-07-07 | $79.21 | $81.27 | 468,800 | — | — |
| 2021-07-06 | $78.10 | $80.13 | 409,500 | — | — |
| 2021-07-02 | $77.56 | $79.58 | 388,000 | — | — |
| 2021-07-01 | $76.52 | $78.51 | 417,200 | — | — |
| 2021-06-30 | $75.98 | $77.96 | 876,100 | — | — |
| 2021-06-29 | $75.99 | $77.97 | 370,700 | — | — |
| 2021-06-28 | $75.76 | $77.73 | 498,000 | — | — |
| 2021-06-25 | $74.54 | $76.48 | 2,658,000 | — | — |
| 2021-06-24 | $73.35 | $75.26 | 424,600 | — | — |
| 2021-06-23 | $73.60 | $75.51 | 866,400 | — | — |
| 2021-06-22 | $73.02 | $74.92 | 1,147,600 | — | — |
| 2021-06-21 | $71.87 | $73.74 | 1,658,400 | — | — |
| 2021-06-18 | $72.29 | $74.17 | 2,779,600 | — | — |
| 2021-06-17 | $72.81 | $74.70 | 1,294,800 | — | — |
| 2021-06-16 | $73.99 | $75.91 | 1,708,600 | — | — |
| 2021-06-15 | $75.36 | $77.32 | 971,500 | — | — |
| 2021-06-14 | $73.49 | $75.40 | 567,100 | — | — |
| 2021-06-11 | $73.52 | $75.43 | 894,500 | — | — |
| 2021-06-10 | $73.08 | $74.98 | 564,400 | — | — |
| 2021-06-09 | $72.47 | $74.35 | 546,700 | — | — |
| 2021-06-08 | $71.64 | $73.50 | 616,800 | — | — |
| 2021-06-07 | $69.42 | $71.22 | 520,100 | — | — |
| 2021-06-04 | $69.53 | $71.34 | 609,300 | — | — |
| 2021-06-03 | $68.54 | $70.32 | 633,000 | — | — |
| 2021-06-02 | $68.07 | $69.84 | 567,500 | — | — |
| 2021-06-01 | $69.03 | $70.82 | 475,600 | — | — |
| 2021-05-28 | $69.44 | $71.25 | 461,400 | — | — |
| 2021-05-27 | $69.44 | $71.20 | 1,037,800 | — | — |
| 2021-05-26 | $69.22 | $70.98 | 572,100 | — | — |
| 2021-05-25 | $69.84 | $71.61 | 675,500 | — | — |
| 2021-05-24 | $69.76 | $71.53 | 623,300 | — | — |
| 2021-05-21 | $69.09 | $70.85 | 602,000 | — | — |
| 2021-05-20 | $69.04 | $70.79 | 949,600 | — | — |
| 2021-05-19 | $67.29 | $69.00 | 840,800 | — | — |
| 2021-05-18 | $66.83 | $68.53 | 846,500 | — | — |
| 2021-05-17 | $67.13 | $68.84 | 855,400 | — | — |
| 2021-05-14 | $68.55 | $70.29 | 615,200 | — | — |
| 2021-05-13 | $67.53 | $69.25 | 1,115,900 | — | — |
| 2021-05-12 | $66.45 | $68.14 | 501,900 | — | — |
| 2021-05-11 | $69.15 | $70.91 | 312,500 | — | — |
| 2021-05-10 | $68.52 | $70.26 | 314,400 | — | — |
| 2021-05-07 | $69.33 | $71.09 | 359,300 | — | — |
| 2021-05-06 | $68.20 | $69.93 | 396,200 | — | — |
| 2021-05-05 | $69.01 | $70.76 | 492,800 | — | — |
| 2021-05-04 | $68.54 | $70.28 | 451,100 | — | — |
| 2021-05-03 | $68.65 | $70.39 | 332,400 | — | — |
| 2021-04-30 | $68.52 | $70.26 | 430,000 | — | — |
| 2021-04-29 | $70.03 | $71.81 | 422,000 | — | — |
| 2021-04-28 | $69.43 | $71.19 | 425,700 | — | — |
| 2021-04-27 | $70.03 | $71.81 | 323,700 | — | — |
| 2021-04-26 | $69.48 | $71.25 | 353,600 | — | — |
| 2021-04-23 | $69.51 | $71.28 | 379,300 | — | — |
| 2021-04-22 | $67.44 | $69.15 | 661,400 | — | — |
| 2021-04-21 | $67.71 | $69.43 | 550,400 | — | — |
| 2021-04-20 | $67.16 | $68.87 | 533,400 | — | — |
| 2021-04-19 | $66.97 | $68.67 | 492,900 | — | — |
| 2021-04-16 | $67.65 | $69.37 | 620,800 | — | — |
| 2021-04-15 | $67.87 | $69.59 | 696,200 | — | — |
| 2021-04-14 | $67.53 | $69.25 | 569,500 | — | — |
| 2021-04-13 | $68.98 | $70.73 | 415,000 | — | — |
| 2021-04-12 | $67.65 | $69.37 | 426,500 | — | — |
| 2021-04-09 | $68.61 | $70.35 | 345,900 | — | — |
| 2021-04-08 | $67.45 | $69.16 | 419,200 | — | — |
| 2021-04-07 | $67.34 | $69.05 | 465,600 | — | — |
| 2021-04-06 | $68.36 | $70.10 | 513,100 | — | — |
| 2021-04-05 | $67.47 | $69.18 | 525,500 | — | — |
| 2021-04-01 | $64.92 | $66.57 | 309,400 | — | — |
| 2021-03-31 | $64.28 | $65.91 | 626,500 | — | — |
| 2021-03-30 | $63.24 | $64.85 | 262,200 | — | — |
| 2021-03-29 | $63.64 | $65.26 | 334,900 | — | — |
| 2021-03-26 | $63.40 | $65.01 | 324,100 | — | — |
| 2021-03-25 | $61.95 | $63.52 | 238,400 | — | — |
| 2021-03-24 | $60.68 | $62.22 | 232,400 | — | — |
| 2021-03-23 | $61.27 | $62.83 | 511,900 | — | — |
| 2021-03-22 | $61.43 | $62.99 | 473,100 | — | — |
| 2021-03-19 | $60.69 | $62.23 | 532,000 | — | — |
| 2021-03-18 | $60.07 | $61.60 | 398,300 | — | — |
| 2021-03-17 | $61.26 | $62.82 | 383,900 | — | — |
| 2021-03-16 | $61.05 | $62.60 | 370,100 | — | — |
| 2021-03-15 | $62.90 | $64.50 | 241,600 | — | — |
| 2021-03-12 | $61.39 | $62.95 | 437,600 | — | — |
| 2021-03-11 | $61.72 | $63.29 | 268,100 | — | — |
| 2021-03-10 | $60.32 | $61.85 | 550,200 | — | — |
| 2021-03-09 | $60.85 | $62.40 | 471,000 | — | — |
| 2021-03-08 | $58.72 | $60.21 | 523,400 | — | — |
| 2021-03-05 | $59.41 | $60.92 | 644,500 | — | — |
| 2021-03-04 | $58.63 | $60.12 | 509,400 | — | — |
| 2021-03-03 | $61.18 | $62.69 | 458,800 | — | — |
| 2021-03-02 | $62.32 | $63.86 | 341,600 | — | — |
| 2021-03-01 | $62.51 | $64.06 | 325,700 | — | — |
| 2021-02-26 | $60.98 | $62.49 | 657,400 | — | — |
| 2021-02-25 | $62.79 | $64.34 | 372,200 | — | — |
| 2021-02-24 | $64.26 | $65.85 | 464,200 | — | — |
| 2021-02-23 | $63.05 | $64.61 | 527,100 | — | — |
| 2021-02-22 | $63.01 | $64.57 | 441,400 | — | — |
| 2021-02-19 | $62.88 | $64.44 | 351,300 | — | — |
| 2021-02-18 | $62.35 | $63.89 | 641,100 | — | — |
| 2021-02-17 | $61.41 | $62.93 | 443,900 | — | — |
| 2021-02-16 | $63.48 | $65.05 | 821,600 | — | — |
| 2021-02-12 | $60.75 | $62.25 | 492,000 | — | — |
| 2021-02-11 | $59.38 | $60.85 | 300,400 | — | — |
| 2021-02-10 | $58.29 | $59.73 | 335,800 | — | — |
| 2021-02-09 | $57.81 | $59.24 | 418,300 | — | — |
| 2021-02-08 | $57.91 | $59.34 | 611,100 | — | — |
| 2021-02-05 | $55.77 | $57.15 | 608,100 | — | — |
| 2021-02-04 | $56.78 | $58.18 | 424,300 | — | — |
| 2021-02-03 | $55.51 | $56.88 | 783,500 | — | — |
| 2021-02-02 | $57.16 | $58.57 | 881,500 | — | — |
| 2021-02-01 | $58.04 | $59.48 | 450,300 | — | — |
| 2021-01-29 | $57.89 | $59.32 | 519,800 | — | — |
| 2021-01-28 | $58.39 | $59.83 | 456,400 | — | — |
| 2021-01-27 | $57.29 | $58.71 | 554,300 | — | — |
| 2021-01-26 | $58.56 | $60.01 | 319,200 | — | — |
| 2021-01-25 | $60.10 | $61.59 | 404,100 | — | — |
| 2021-01-22 | $60.84 | $62.35 | 276,500 | — | — |
| 2021-01-21 | $60.86 | $62.37 | 408,000 | — | — |
| 2021-01-20 | $60.94 | $62.45 | 671,600 | — | — |
| 2021-01-19 | $60.66 | $62.16 | 423,200 | — | — |
| 2021-01-15 | $59.04 | $60.50 | 327,900 | — | — |
| 2021-01-14 | $58.74 | $60.19 | 466,500 | — | — |
| 2021-01-13 | $58.04 | $59.48 | 451,700 | — | — |
| 2021-01-12 | $59.08 | $60.54 | 732,500 | — | — |
| 2021-01-11 | $59.14 | $60.60 | 438,900 | — | — |
| 2021-01-08 | $58.98 | $60.44 | 520,800 | — | — |
| 2021-01-07 | $58.02 | $59.46 | 712,500 | — | — |
| 2021-01-06 | $56.27 | $57.66 | 857,600 | — | — |
| 2021-01-05 | $54.32 | $55.66 | 509,200 | — | — |
| 2021-01-04 | $53.31 | $54.63 | 406,700 | — | — |