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
- 2009-07-01 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 | $60.55 | $81.08 | 891,700 | — | — |
| 2021-12-30 | $60.55 | $81.08 | 964,600 | — | — |
| 2021-12-29 | $60.26 | $80.70 | 944,100 | — | — |
| 2021-12-28 | $60.26 | $80.70 | 867,900 | — | — |
| 2021-12-27 | $60.69 | $81.27 | 851,000 | — | — |
| 2021-12-23 | $60.77 | $81.38 | 1,010,900 | — | — |
| 2021-12-22 | $60.39 | $80.87 | 1,257,800 | — | — |
| 2021-12-21 | $60.02 | $80.37 | 1,388,500 | — | — |
| 2021-12-20 | $58.61 | $78.49 | 1,672,100 | — | — |
| 2021-12-17 | $59.79 | $80.07 | 1,772,200 | — | — |
| 2021-12-16 | $59.40 | $79.54 | 1,647,300 | — | — |
| 2021-12-15 | $57.96 | $77.62 | 2,256,300 | — | — |
| 2021-12-14 | $57.85 | $77.47 | 1,191,300 | — | — |
| 2021-12-13 | $57.66 | $77.21 | 2,304,400 | — | — |
| 2021-12-10 | $57.92 | $77.56 | 1,253,400 | — | — |
| 2021-12-09 | $57.40 | $76.87 | 2,138,800 | — | — |
| 2021-12-08 | $57.84 | $77.45 | 2,581,300 | — | — |
| 2021-12-07 | $58.44 | $78.26 | 1,427,500 | — | — |
| 2021-12-06 | $58.57 | $78.43 | 2,281,900 | — | — |
| 2021-12-03 | $56.46 | $75.61 | 2,379,800 | — | — |
| 2021-12-02 | $56.40 | $75.53 | 2,426,500 | — | — |
| 2021-12-01 | $54.92 | $73.54 | 2,297,700 | — | — |
| 2021-11-30 | $55.72 | $74.62 | 4,164,300 | — | — |
| 2021-11-29 | $57.36 | $76.81 | 1,828,700 | — | — |
| 2021-11-26 | $58.25 | $78.00 | 3,460,600 | — | — |
| 2021-11-24 | $58.70 | $78.61 | 1,378,200 | — | — |
| 2021-11-23 | $58.90 | $78.87 | 955,700 | — | — |
| 2021-11-22 | $58.50 | $78.34 | 904,600 | — | — |
| 2021-11-19 | $58.54 | $78.39 | 2,342,900 | — | — |
| 2021-11-18 | $59.43 | $79.58 | 1,956,800 | — | — |
| 2021-11-17 | $59.48 | $79.65 | 2,852,700 | — | — |
| 2021-11-16 | $59.98 | $80.32 | 864,700 | — | — |
| 2021-11-15 | $60.01 | $80.36 | 882,100 | — | — |
| 2021-11-12 | $59.59 | $79.80 | 1,214,400 | — | — |
| 2021-11-11 | $60.01 | $80.36 | 876,700 | — | — |
| 2021-11-10 | $60.12 | $80.51 | 1,380,800 | — | — |
| 2021-11-09 | $60.12 | $80.51 | 993,300 | — | — |
| 2021-11-08 | $60.29 | $80.74 | 962,700 | — | — |
| 2021-11-05 | $60.78 | $81.39 | 1,370,600 | — | — |
| 2021-11-04 | $59.50 | $79.68 | 2,590,700 | — | — |
| 2021-11-03 | $60.79 | $81.40 | 1,525,100 | — | — |
| 2021-11-02 | $60.06 | $80.43 | 1,449,700 | — | — |
| 2021-11-01 | $60.51 | $81.03 | 2,072,900 | — | — |
| 2021-10-29 | $61.22 | $81.98 | 4,672,900 | — | — |
| 2021-10-28 | $62.53 | $83.73 | 9,180,500 | — | — |
| 2021-10-27 | $57.17 | $76.56 | 3,916,000 | — | — |
| 2021-10-26 | $56.91 | $76.21 | 2,474,100 | — | — |
| 2021-10-25 | $56.26 | $75.34 | 1,780,100 | — | — |
| 2021-10-22 | $56.21 | $75.27 | 2,363,500 | — | — |
| 2021-10-21 | $56.00 | $74.99 | 2,789,400 | — | — |
| 2021-10-20 | $56.45 | $75.59 | 2,172,000 | — | — |
| 2021-10-19 | $55.92 | $74.88 | 2,532,200 | — | — |
| 2021-10-18 | $55.36 | $74.13 | 3,125,800 | — | — |
| 2021-10-15 | $55.29 | $74.04 | 4,383,900 | — | — |
| 2021-10-14 | $56.35 | $75.46 | 3,913,500 | — | — |
| 2021-10-13 | $55.62 | $74.48 | 3,506,900 | — | — |
| 2021-10-12 | $54.21 | $72.59 | 5,461,100 | — | — |
| 2021-10-11 | $54.37 | $72.81 | 3,449,300 | — | — |
| 2021-10-08 | $54.95 | $73.58 | 2,868,200 | — | — |
| 2021-10-07 | $54.77 | $73.34 | 4,891,100 | — | — |
| 2021-10-06 | $55.04 | $73.70 | 5,177,000 | — | — |
| 2021-10-05 | $56.18 | $75.23 | 4,674,100 | — | — |
| 2021-10-04 | $56.40 | $75.53 | 2,683,000 | — | — |
| 2021-10-01 | $56.50 | $75.66 | 2,059,400 | — | — |
| 2021-09-30 | $56.38 | $75.50 | 2,392,700 | — | — |
| 2021-09-29 | $57.54 | $77.05 | 2,159,300 | — | — |
| 2021-09-28 | $58.40 | $78.20 | 3,149,000 | — | — |
| 2021-09-27 | $59.69 | $79.93 | 2,525,300 | — | — |
| 2021-09-24 | $58.11 | $77.82 | 982,800 | — | — |
| 2021-09-23 | $58.83 | $78.78 | 825,700 | — | — |
| 2021-09-22 | $58.41 | $78.22 | 1,309,900 | — | — |
| 2021-09-21 | $57.75 | $77.33 | 1,002,500 | — | — |
| 2021-09-20 | $57.12 | $76.49 | 1,528,600 | — | — |
| 2021-09-17 | $57.96 | $77.62 | 3,039,900 | — | — |
| 2021-09-16 | $57.39 | $76.85 | 1,181,600 | — | — |
| 2021-09-15 | $57.17 | $76.56 | 1,353,000 | — | — |
| 2021-09-14 | $57.24 | $76.65 | 1,716,900 | — | — |
| 2021-09-13 | $58.45 | $78.27 | 2,142,000 | — | — |
| 2021-09-10 | $57.42 | $76.89 | 2,072,500 | — | — |
| 2021-09-09 | $57.93 | $77.57 | 1,960,700 | — | — |
| 2021-09-08 | $58.93 | $78.91 | 1,356,100 | — | — |
| 2021-09-07 | $59.43 | $79.58 | 2,078,400 | — | — |
| 2021-09-03 | $59.87 | $80.17 | 1,271,600 | — | — |
| 2021-09-02 | $60.40 | $80.88 | 2,050,200 | — | — |
| 2021-09-01 | $62.29 | $83.41 | 1,103,500 | — | — |
| 2021-08-31 | $61.25 | $82.02 | 997,100 | — | — |
| 2021-08-30 | $61.01 | $81.70 | 718,500 | — | — |
| 2021-08-27 | $61.39 | $82.21 | 1,383,800 | — | — |
| 2021-08-26 | $60.56 | $81.10 | 822,200 | — | — |
| 2021-08-25 | $60.93 | $81.59 | 1,097,800 | — | — |
| 2021-08-24 | $60.49 | $81.00 | 909,800 | — | — |
| 2021-08-23 | $60.61 | $81.16 | 772,700 | — | — |
| 2021-08-20 | $59.96 | $80.29 | 1,021,000 | — | — |
| 2021-08-19 | $59.87 | $80.17 | 1,994,300 | — | — |
| 2021-08-18 | $60.80 | $81.42 | 942,000 | — | — |
| 2021-08-17 | $61.21 | $81.97 | 1,204,600 | — | — |
| 2021-08-16 | $62.00 | $83.03 | 1,268,600 | — | — |
| 2021-08-13 | $61.97 | $82.98 | 1,703,900 | — | — |
| 2021-08-12 | $61.45 | $82.29 | 2,440,200 | — | — |
| 2021-08-11 | $61.39 | $82.21 | 1,035,300 | — | — |
| 2021-08-10 | $61.07 | $81.78 | 903,300 | — | — |
| 2021-08-09 | $60.91 | $81.57 | 1,505,600 | — | — |
| 2021-08-06 | $61.69 | $82.61 | 1,365,600 | — | — |
| 2021-08-05 | $61.84 | $82.81 | 1,621,100 | — | — |
| 2021-08-04 | $61.35 | $82.15 | 2,036,800 | — | — |
| 2021-08-03 | $62.51 | $83.71 | 1,937,200 | — | — |
| 2021-08-02 | $62.95 | $84.30 | 1,521,800 | — | — |
| 2021-07-30 | $62.98 | $84.34 | 3,738,000 | — | — |
| 2021-07-29 | $64.79 | $86.76 | 4,653,800 | — | — |
| 2021-07-28 | $68.63 | $91.90 | 1,345,300 | — | — |
| 2021-07-27 | $68.71 | $92.01 | 1,203,300 | — | — |
| 2021-07-26 | $69.01 | $92.41 | 1,349,600 | — | — |
| 2021-07-23 | $68.16 | $91.27 | 898,400 | — | — |
| 2021-07-22 | $68.19 | $91.31 | 1,326,200 | — | — |
| 2021-07-21 | $68.40 | $91.60 | 2,168,000 | — | — |
| 2021-07-20 | $66.93 | $89.63 | 1,733,700 | — | — |
| 2021-07-19 | $66.26 | $88.73 | 2,711,400 | — | — |
| 2021-07-16 | $68.45 | $91.66 | 1,409,000 | — | — |
| 2021-07-15 | $68.78 | $92.10 | 1,467,700 | — | — |
| 2021-07-14 | $69.49 | $93.06 | 1,135,100 | — | — |
| 2021-07-13 | $69.46 | $93.01 | 3,002,400 | — | — |
| 2021-07-12 | $69.61 | $93.22 | 1,107,200 | — | — |
| 2021-07-09 | $69.88 | $93.58 | 1,031,400 | — | — |
| 2021-07-08 | $69.61 | $93.22 | 1,525,700 | — | — |
| 2021-07-07 | $70.78 | $94.78 | 1,187,600 | — | — |
| 2021-07-06 | $70.34 | $94.19 | 1,271,100 | — | — |
| 2021-07-02 | $71.48 | $95.72 | 852,400 | — | — |
| 2021-07-01 | $72.10 | $96.55 | 737,900 | — | — |
| 2021-06-30 | $72.01 | $96.43 | 1,542,200 | — | — |
| 2021-06-29 | $72.79 | $97.47 | 1,251,500 | — | — |
| 2021-06-28 | $74.03 | $99.13 | 1,240,500 | — | — |
| 2021-06-25 | $75.45 | $101.04 | 669,100 | — | — |
| 2021-06-24 | $75.45 | $101.04 | 457,800 | — | — |
| 2021-06-23 | $75.07 | $100.53 | 788,000 | — | — |
| 2021-06-22 | $75.95 | $101.71 | 738,100 | — | — |
| 2021-06-21 | $76.12 | $101.93 | 895,000 | — | — |
| 2021-06-18 | $74.99 | $100.42 | 1,391,800 | — | — |
| 2021-06-17 | $77.03 | $103.15 | 1,044,100 | — | — |
| 2021-06-16 | $78.60 | $105.25 | 1,021,000 | — | — |
| 2021-06-15 | $79.35 | $106.26 | 1,877,800 | — | — |
| 2021-06-14 | $78.99 | $105.78 | 1,173,600 | — | — |
| 2021-06-11 | $78.16 | $104.67 | 588,200 | — | — |
| 2021-06-10 | $78.39 | $104.97 | 686,600 | — | — |
| 2021-06-09 | $78.54 | $105.17 | 579,900 | — | — |
| 2021-06-08 | $78.82 | $105.55 | 984,900 | — | — |
| 2021-06-07 | $78.19 | $104.71 | 1,174,700 | — | — |
| 2021-06-04 | $76.79 | $102.83 | 889,300 | — | — |
| 2021-06-03 | $76.34 | $102.23 | 901,000 | — | — |
| 2021-06-02 | $77.53 | $103.82 | 1,098,600 | — | — |
| 2021-06-01 | $76.46 | $102.39 | 1,528,900 | — | — |
| 2021-05-28 | $75.77 | $101.46 | 1,258,700 | — | — |
| 2021-05-27 | $75.86 | $101.59 | 890,200 | — | — |
| 2021-05-26 | $75.86 | $101.59 | 715,800 | — | — |
| 2021-05-25 | $75.66 | $101.32 | 811,600 | — | — |
| 2021-05-24 | $75.97 | $101.73 | 615,900 | — | — |
| 2021-05-21 | $75.76 | $101.45 | 789,200 | — | — |
| 2021-05-20 | $75.35 | $100.90 | 786,700 | — | — |
| 2021-05-19 | $74.48 | $99.74 | 1,196,200 | — | — |
| 2021-05-18 | $74.75 | $100.10 | 626,800 | — | — |
| 2021-05-17 | $75.34 | $100.89 | 728,600 | — | — |
| 2021-05-14 | $75.66 | $101.32 | 1,031,400 | — | — |
| 2021-05-13 | $74.96 | $100.38 | 1,037,900 | — | — |
| 2021-05-12 | $73.96 | $99.04 | 1,005,200 | — | — |
| 2021-05-11 | $74.35 | $99.56 | 1,429,300 | — | — |
| 2021-05-10 | $74.88 | $100.27 | 1,393,200 | — | — |
| 2021-05-07 | $74.59 | $99.88 | 1,309,100 | — | — |
| 2021-05-06 | $75.00 | $100.43 | 3,189,500 | — | — |
| 2021-05-05 | $70.62 | $94.57 | 946,100 | — | — |
| 2021-05-04 | $70.59 | $94.53 | 863,100 | — | — |
| 2021-05-03 | $71.63 | $95.12 | 992,300 | — | — |
| 2021-04-30 | $70.96 | $94.23 | 1,126,500 | — | — |
| 2021-04-29 | $72.14 | $95.80 | 1,098,800 | — | — |
| 2021-04-28 | $71.33 | $94.72 | 1,227,300 | — | — |
| 2021-04-27 | $70.33 | $93.40 | 738,900 | — | — |
| 2021-04-26 | $70.59 | $93.74 | 610,800 | — | — |
| 2021-04-23 | $70.45 | $93.56 | 830,000 | — | — |
| 2021-04-22 | $70.23 | $93.26 | 1,204,200 | — | — |
| 2021-04-21 | $69.63 | $92.47 | 1,424,400 | — | — |
| 2021-04-20 | $67.31 | $89.39 | 1,035,900 | — | — |
| 2021-04-19 | $68.71 | $91.24 | 1,295,400 | — | — |
| 2021-04-16 | $68.14 | $90.49 | 976,700 | — | — |
| 2021-04-15 | $67.73 | $89.94 | 1,856,100 | — | — |
| 2021-04-14 | $65.16 | $86.53 | 864,500 | — | — |
| 2021-04-13 | $64.38 | $85.49 | 933,300 | — | — |
| 2021-04-12 | $65.07 | $86.41 | 970,900 | — | — |
| 2021-04-09 | $65.39 | $86.84 | 885,400 | — | — |
| 2021-04-08 | $65.14 | $86.50 | 1,342,400 | — | — |
| 2021-04-07 | $63.57 | $84.42 | 1,022,500 | — | — |
| 2021-04-06 | $63.90 | $84.86 | 969,100 | — | — |
| 2021-04-05 | $64.34 | $85.44 | 839,000 | — | — |
| 2021-04-01 | $63.79 | $84.71 | 1,130,300 | — | — |
| 2021-03-31 | $62.85 | $83.46 | 1,362,900 | — | — |
| 2021-03-30 | $63.98 | $84.96 | 1,067,700 | — | — |
| 2021-03-29 | $64.10 | $85.12 | 1,718,400 | — | — |
| 2021-03-26 | $63.31 | $84.07 | 1,678,500 | — | — |
| 2021-03-25 | $62.04 | $82.39 | 1,053,100 | — | — |
| 2021-03-24 | $62.04 | $82.39 | 1,030,500 | — | — |
| 2021-03-23 | $62.80 | $83.40 | 1,253,600 | — | — |
| 2021-03-22 | $63.39 | $84.18 | 2,691,000 | — | — |
| 2021-03-19 | $64.29 | $85.38 | 1,284,100 | — | — |
| 2021-03-18 | $62.76 | $83.34 | 1,289,100 | — | — |
| 2021-03-17 | $63.83 | $84.76 | 2,018,000 | — | — |
| 2021-03-16 | $61.85 | $82.14 | 1,809,700 | — | — |
| 2021-03-15 | $62.67 | $83.22 | 1,299,500 | — | — |
| 2021-03-12 | $62.87 | $83.49 | 1,147,000 | — | — |
| 2021-03-11 | $62.37 | $82.83 | 1,591,600 | — | — |
| 2021-03-10 | $63.36 | $84.14 | 1,227,200 | — | — |
| 2021-03-09 | $62.18 | $82.57 | 1,329,400 | — | — |
| 2021-03-08 | $61.32 | $81.43 | 1,156,400 | — | — |
| 2021-03-05 | $60.96 | $80.95 | 1,770,100 | — | — |
| 2021-03-04 | $60.42 | $80.24 | 3,348,600 | — | — |
| 2021-03-03 | $59.21 | $78.63 | 1,281,900 | — | — |
| 2021-03-02 | $59.18 | $78.59 | 1,358,000 | — | — |
| 2021-03-01 | $59.34 | $78.80 | 2,483,800 | — | — |
| 2021-02-26 | $57.73 | $76.66 | 4,286,000 | — | — |
| 2021-02-25 | $60.11 | $79.82 | 6,387,000 | — | — |
| 2021-02-24 | $65.25 | $86.65 | 2,621,900 | — | — |
| 2021-02-23 | $65.02 | $86.34 | 1,547,400 | — | — |
| 2021-02-22 | $64.35 | $85.46 | 1,398,600 | — | — |
| 2021-02-19 | $64.46 | $85.60 | 1,062,500 | — | — |
| 2021-02-18 | $63.90 | $84.86 | 1,220,200 | — | — |
| 2021-02-17 | $64.33 | $85.43 | 1,574,500 | — | — |
| 2021-02-16 | $64.73 | $85.96 | 1,787,700 | — | — |
| 2021-02-12 | $63.56 | $84.41 | 2,346,100 | — | — |
| 2021-02-11 | $63.74 | $84.64 | 2,062,800 | — | — |
| 2021-02-10 | $64.50 | $85.65 | 2,468,900 | — | — |
| 2021-02-09 | $64.70 | $85.92 | 2,255,600 | — | — |
| 2021-02-08 | $65.07 | $86.41 | 1,667,400 | — | — |
| 2021-02-05 | $65.63 | $87.15 | 2,318,700 | — | — |
| 2021-02-04 | $65.55 | $87.05 | 997,300 | — | — |
| 2021-02-03 | $65.45 | $86.92 | 916,900 | — | — |
| 2021-02-02 | $65.88 | $87.49 | 1,385,500 | — | — |
| 2021-02-01 | $63.88 | $84.83 | 1,028,400 | — | — |
| 2021-01-29 | $62.69 | $83.25 | 2,049,900 | — | — |
| 2021-01-28 | $65.02 | $86.34 | 1,495,200 | — | — |
| 2021-01-27 | $63.46 | $84.27 | 1,973,900 | — | — |
| 2021-01-26 | $65.14 | $86.50 | 1,264,500 | — | — |
| 2021-01-25 | $64.70 | $85.92 | 1,831,600 | — | — |
| 2021-01-22 | $66.61 | $88.46 | 1,298,700 | — | — |
| 2021-01-21 | $67.81 | $90.05 | 1,212,700 | — | — |
| 2021-01-20 | $68.30 | $90.70 | 994,100 | — | — |
| 2021-01-19 | $68.34 | $90.75 | 1,025,100 | — | — |
| 2021-01-15 | $68.64 | $91.15 | 1,895,900 | — | — |
| 2021-01-14 | $69.35 | $92.09 | 1,372,400 | — | — |
| 2021-01-13 | $69.07 | $91.72 | 2,405,100 | — | — |
| 2021-01-12 | $69.00 | $91.63 | 2,237,000 | — | — |
| 2021-01-11 | $69.11 | $91.78 | 1,687,800 | — | — |
| 2021-01-08 | $71.08 | $94.39 | 933,200 | — | — |
| 2021-01-07 | $71.20 | $94.55 | 1,071,400 | — | — |
| 2021-01-06 | $71.83 | $95.39 | 1,417,800 | — | — |
| 2021-01-05 | $70.75 | $93.95 | 1,235,200 | — | — |
| 2021-01-04 | $69.77 | $92.65 | 1,597,500 | — | — |