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
- 2005-08-11 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 | $70.78 | $94.40 | 2,251,000 | — | — |
| 2021-12-30 | $71.88 | $95.86 | 1,915,500 | — | — |
| 2021-12-29 | $73.76 | $98.37 | 1,824,000 | — | — |
| 2021-12-28 | $74.32 | $99.12 | 1,470,800 | — | — |
| 2021-12-27 | $73.86 | $98.50 | 2,191,600 | — | — |
| 2021-12-23 | $72.30 | $96.42 | 2,760,000 | — | — |
| 2021-12-22 | $71.73 | $95.66 | 3,451,500 | — | — |
| 2021-12-21 | $68.59 | $91.47 | 3,728,600 | — | — |
| 2021-12-20 | $64.14 | $85.54 | 2,464,600 | — | — |
| 2021-12-17 | $64.81 | $86.43 | 6,094,500 | — | — |
| 2021-12-16 | $64.31 | $85.77 | 2,919,100 | — | — |
| 2021-12-15 | $63.56 | $84.77 | 3,064,300 | — | — |
| 2021-12-14 | $62.24 | $83.01 | 3,464,700 | — | — |
| 2021-12-13 | $61.22 | $81.65 | 2,157,200 | — | — |
| 2021-12-10 | $61.17 | $81.58 | 2,990,900 | — | — |
| 2021-12-09 | $58.52 | $78.05 | 1,990,000 | — | — |
| 2021-12-08 | $60.10 | $80.15 | 1,855,500 | — | — |
| 2021-12-07 | $60.02 | $80.05 | 2,432,700 | — | — |
| 2021-12-06 | $58.92 | $78.58 | 2,034,800 | — | — |
| 2021-12-03 | $59.21 | $78.97 | 3,344,300 | — | — |
| 2021-12-02 | $59.30 | $79.09 | 2,226,900 | — | — |
| 2021-12-01 | $57.29 | $76.40 | 3,835,100 | — | — |
| 2021-11-30 | $60.59 | $80.81 | 3,416,800 | — | — |
| 2021-11-29 | $62.96 | $83.97 | 2,443,900 | — | — |
| 2021-11-26 | $62.80 | $83.75 | 1,396,100 | — | — |
| 2021-11-24 | $65.14 | $86.87 | 1,138,800 | — | — |
| 2021-11-23 | $65.24 | $87.01 | 2,368,800 | — | — |
| 2021-11-22 | $65.01 | $86.70 | 2,349,300 | — | — |
| 2021-11-19 | $65.19 | $86.94 | 2,867,600 | — | — |
| 2021-11-18 | $67.57 | $90.11 | 5,345,600 | — | — |
| 2021-11-17 | $65.28 | $87.06 | 3,280,800 | — | — |
| 2021-11-16 | $65.48 | $87.33 | 3,412,900 | — | — |
| 2021-11-15 | $65.55 | $87.42 | 2,744,000 | — | — |
| 2021-11-12 | $64.57 | $86.11 | 2,275,900 | — | — |
| 2021-11-11 | $63.80 | $84.69 | 2,068,700 | — | — |
| 2021-11-10 | $62.97 | $83.58 | 3,615,600 | — | — |
| 2021-11-09 | $63.22 | $83.92 | 2,239,700 | — | — |
| 2021-11-08 | $62.54 | $83.01 | 3,991,100 | — | — |
| 2021-11-05 | $59.20 | $78.58 | 2,415,000 | — | — |
| 2021-11-04 | $58.50 | $77.65 | 2,958,600 | — | — |
| 2021-11-03 | $58.11 | $77.13 | 3,941,900 | — | — |
| 2021-11-02 | $56.41 | $74.88 | 3,371,400 | — | — |
| 2021-11-01 | $57.59 | $76.44 | 1,699,700 | — | — |
| 2021-10-29 | $56.80 | $75.40 | 3,624,700 | — | — |
| 2021-10-28 | $57.57 | $76.42 | 1,523,200 | — | — |
| 2021-10-27 | $56.74 | $75.32 | 3,701,800 | — | — |
| 2021-10-26 | $58.54 | $77.70 | 2,178,400 | — | — |
| 2021-10-25 | $59.13 | $78.49 | 1,905,600 | — | — |
| 2021-10-22 | $59.67 | $79.20 | 1,451,700 | — | — |
| 2021-10-21 | $59.99 | $79.63 | 2,576,000 | — | — |
| 2021-10-20 | $60.42 | $80.20 | 2,567,600 | — | — |
| 2021-10-19 | $60.56 | $80.39 | 3,152,900 | — | — |
| 2021-10-18 | $60.97 | $80.93 | 3,569,800 | — | — |
| 2021-10-15 | $59.00 | $78.32 | 3,146,600 | — | — |
| 2021-10-14 | $60.54 | $80.36 | 2,267,100 | — | — |
| 2021-10-13 | $60.35 | $80.11 | 2,369,500 | — | — |
| 2021-10-12 | $60.90 | $80.84 | 3,146,900 | — | — |
| 2021-10-11 | $62.14 | $82.48 | 2,980,900 | — | — |
| 2021-10-08 | $61.06 | $81.05 | 2,126,700 | — | — |
| 2021-10-07 | $60.66 | $80.52 | 4,388,700 | — | — |
| 2021-10-06 | $59.85 | $79.44 | 4,244,200 | — | — |
| 2021-10-05 | $60.43 | $80.21 | 4,236,500 | — | — |
| 2021-10-04 | $60.74 | $80.62 | 4,170,100 | — | — |
| 2021-10-01 | $61.14 | $81.16 | 7,615,500 | — | — |
| 2021-09-30 | $55.82 | $74.09 | 3,671,400 | — | — |
| 2021-09-29 | $56.52 | $75.02 | 2,142,800 | — | — |
| 2021-09-28 | $56.64 | $75.18 | 3,526,700 | — | — |
| 2021-09-27 | $56.09 | $74.45 | 4,255,200 | — | — |
| 2021-09-24 | $54.84 | $72.79 | 5,578,200 | — | — |
| 2021-09-23 | $53.49 | $71.00 | 4,816,500 | — | — |
| 2021-09-22 | $50.42 | $66.93 | 2,061,500 | — | — |
| 2021-09-21 | $48.99 | $65.03 | 2,291,600 | — | — |
| 2021-09-20 | $48.07 | $63.81 | 2,440,700 | — | — |
| 2021-09-17 | $49.10 | $65.17 | 5,514,600 | — | — |
| 2021-09-16 | $49.02 | $65.07 | 4,543,800 | — | — |
| 2021-09-15 | $48.44 | $64.30 | 3,018,300 | — | — |
| 2021-09-14 | $46.12 | $61.22 | 2,349,400 | — | — |
| 2021-09-13 | $46.41 | $61.60 | 1,487,500 | — | — |
| 2021-09-10 | $45.64 | $60.58 | 1,649,700 | — | — |
| 2021-09-09 | $45.40 | $60.26 | 2,064,500 | — | — |
| 2021-09-08 | $44.59 | $59.19 | 1,778,500 | — | — |
| 2021-09-07 | $46.17 | $61.29 | 1,582,900 | — | — |
| 2021-09-03 | $45.43 | $60.30 | 1,268,800 | — | — |
| 2021-09-02 | $45.96 | $61.01 | 2,630,900 | — | — |
| 2021-09-01 | $44.98 | $59.71 | 1,785,300 | — | — |
| 2021-08-31 | $45.42 | $60.29 | 1,972,500 | — | — |
| 2021-08-30 | $44.81 | $59.48 | 984,400 | — | — |
| 2021-08-27 | $45.23 | $60.04 | 1,729,600 | — | — |
| 2021-08-26 | $44.52 | $59.09 | 1,142,400 | — | — |
| 2021-08-25 | $45.67 | $60.62 | 1,359,000 | — | — |
| 2021-08-24 | $45.11 | $59.88 | 1,156,400 | — | — |
| 2021-08-23 | $44.80 | $59.47 | 1,393,000 | — | — |
| 2021-08-20 | $44.47 | $59.03 | 2,259,500 | — | — |
| 2021-08-19 | $43.34 | $57.53 | 2,490,900 | — | — |
| 2021-08-18 | $45.77 | $60.75 | 1,931,800 | — | — |
| 2021-08-17 | $45.57 | $60.49 | 1,720,500 | — | — |
| 2021-08-16 | $46.39 | $61.58 | 1,644,200 | — | — |
| 2021-08-13 | $48.38 | $64.22 | 2,316,500 | — | — |
| 2021-08-12 | $49.03 | $64.68 | 2,915,500 | — | — |
| 2021-08-11 | $48.31 | $63.73 | 2,404,700 | — | — |
| 2021-08-10 | $47.82 | $63.09 | 3,693,800 | — | — |
| 2021-08-09 | $47.07 | $62.10 | 3,726,100 | — | — |
| 2021-08-06 | $46.19 | $60.94 | 2,051,500 | — | — |
| 2021-08-05 | $45.19 | $59.62 | 1,755,300 | — | — |
| 2021-08-04 | $45.05 | $59.43 | 2,457,600 | — | — |
| 2021-08-03 | $46.45 | $61.28 | 2,851,100 | — | — |
| 2021-08-02 | $45.96 | $60.63 | 2,771,900 | — | — |
| 2021-07-30 | $47.25 | $62.33 | 4,314,300 | — | — |
| 2021-07-29 | $47.63 | $62.84 | 1,604,800 | — | — |
| 2021-07-28 | $47.72 | $62.95 | 1,442,600 | — | — |
| 2021-07-27 | $47.37 | $62.49 | 2,274,600 | — | — |
| 2021-07-26 | $47.68 | $62.90 | 1,824,300 | — | — |
| 2021-07-23 | $47.31 | $62.41 | 1,808,600 | — | — |
| 2021-07-22 | $47.22 | $62.30 | 1,380,100 | — | — |
| 2021-07-21 | $47.90 | $63.19 | 2,347,500 | — | — |
| 2021-07-20 | $46.95 | $61.94 | 1,612,800 | — | — |
| 2021-07-19 | $45.97 | $60.65 | 1,732,400 | — | — |
| 2021-07-16 | $47.16 | $62.22 | 2,301,300 | — | — |
| 2021-07-15 | $49.04 | $64.70 | 918,500 | — | — |
| 2021-07-14 | $49.59 | $65.42 | 946,600 | — | — |
| 2021-07-13 | $49.77 | $65.66 | 1,162,200 | — | — |
| 2021-07-12 | $50.60 | $66.75 | 1,206,400 | — | — |
| 2021-07-09 | $50.66 | $66.83 | 1,269,700 | — | — |
| 2021-07-08 | $49.65 | $65.50 | 1,852,200 | — | — |
| 2021-07-07 | $50.09 | $66.08 | 1,559,500 | — | — |
| 2021-07-06 | $49.84 | $65.75 | 2,116,900 | — | — |
| 2021-07-02 | $51.59 | $68.06 | 1,512,000 | — | — |
| 2021-07-01 | $52.42 | $69.16 | 2,783,700 | — | — |
| 2021-06-30 | $51.45 | $67.88 | 4,119,500 | — | — |
| 2021-06-29 | $49.19 | $64.89 | 1,843,600 | — | — |
| 2021-06-28 | $48.98 | $64.62 | 2,380,100 | — | — |
| 2021-06-25 | $51.33 | $67.72 | 2,099,300 | — | — |
| 2021-06-24 | $50.81 | $67.03 | 1,781,200 | — | — |
| 2021-06-23 | $51.09 | $67.40 | 1,653,300 | — | — |
| 2021-06-22 | $51.33 | $67.72 | 1,840,600 | — | — |
| 2021-06-21 | $51.42 | $67.84 | 3,540,700 | — | — |
| 2021-06-18 | $48.80 | $64.38 | 4,299,200 | — | — |
| 2021-06-17 | $50.00 | $65.96 | 4,118,500 | — | — |
| 2021-06-16 | $52.38 | $69.10 | 1,884,500 | — | — |
| 2021-06-15 | $53.49 | $70.57 | 1,850,800 | — | — |
| 2021-06-14 | $52.69 | $69.51 | 2,180,200 | — | — |
| 2021-06-11 | $53.80 | $70.98 | 1,274,400 | — | — |
| 2021-06-10 | $53.74 | $70.90 | 2,016,200 | — | — |
| 2021-06-09 | $55.50 | $73.22 | 1,259,200 | — | — |
| 2021-06-08 | $55.56 | $73.30 | 1,336,500 | — | — |
| 2021-06-07 | $55.55 | $73.28 | 1,095,000 | — | — |
| 2021-06-04 | $55.36 | $73.03 | 1,323,700 | — | — |
| 2021-06-03 | $55.02 | $72.59 | 1,318,700 | — | — |
| 2021-06-02 | $54.51 | $71.91 | 1,294,300 | — | — |
| 2021-06-01 | $55.19 | $72.81 | 2,434,300 | — | — |
| 2021-05-28 | $53.17 | $70.14 | 1,271,600 | — | — |
| 2021-05-27 | $52.83 | $69.70 | 2,080,100 | — | — |
| 2021-05-26 | $51.99 | $68.59 | 2,081,100 | — | — |
| 2021-05-25 | $51.79 | $68.32 | 2,090,500 | — | — |
| 2021-05-24 | $53.03 | $69.96 | 1,222,500 | — | — |
| 2021-05-21 | $52.33 | $69.04 | 1,226,800 | — | — |
| 2021-05-20 | $52.08 | $68.71 | 2,670,800 | — | — |
| 2021-05-19 | $52.95 | $69.85 | 2,580,300 | — | — |
| 2021-05-18 | $54.57 | $71.99 | 3,714,300 | — | — |
| 2021-05-17 | $54.61 | $72.04 | 2,005,800 | — | — |
| 2021-05-14 | $54.34 | $71.69 | 1,450,600 | — | — |
| 2021-05-13 | $53.57 | $70.28 | 2,043,500 | — | — |
| 2021-05-12 | $53.93 | $70.75 | 2,369,000 | — | — |
| 2021-05-11 | $54.37 | $71.33 | 2,922,900 | — | — |
| 2021-05-10 | $54.65 | $71.69 | 2,904,900 | — | — |
| 2021-05-07 | $55.10 | $72.28 | 3,743,700 | — | — |
| 2021-05-06 | $52.17 | $68.44 | 3,593,900 | — | — |
| 2021-05-05 | $50.08 | $65.70 | 1,953,200 | — | — |
| 2021-05-04 | $49.62 | $65.09 | 2,210,000 | — | — |
| 2021-05-03 | $49.61 | $65.08 | 1,966,300 | — | — |
| 2021-04-30 | $48.63 | $63.80 | 1,087,700 | — | — |
| 2021-04-29 | $49.63 | $65.11 | 1,496,900 | — | — |
| 2021-04-28 | $49.56 | $65.02 | 1,639,300 | — | — |
| 2021-04-27 | $48.99 | $64.27 | 1,466,000 | — | — |
| 2021-04-26 | $48.47 | $63.59 | 2,089,000 | — | — |
| 2021-04-23 | $47.32 | $62.08 | 1,523,800 | — | — |
| 2021-04-22 | $47.15 | $61.85 | 1,972,100 | — | — |
| 2021-04-21 | $47.71 | $62.59 | 1,595,400 | — | — |
| 2021-04-20 | $46.23 | $60.65 | 1,992,700 | — | — |
| 2021-04-19 | $46.91 | $61.54 | 1,499,000 | — | — |
| 2021-04-16 | $47.31 | $62.06 | 1,304,700 | — | — |
| 2021-04-15 | $47.37 | $62.14 | 1,291,700 | — | — |
| 2021-04-14 | $47.22 | $61.95 | 2,449,300 | — | — |
| 2021-04-13 | $45.20 | $59.30 | 1,529,600 | — | — |
| 2021-04-12 | $45.47 | $59.65 | 1,541,100 | — | — |
| 2021-04-09 | $46.01 | $60.36 | 1,286,400 | — | — |
| 2021-04-08 | $45.52 | $59.72 | 1,925,700 | — | — |
| 2021-04-07 | $46.08 | $60.45 | 1,211,200 | — | — |
| 2021-04-06 | $45.61 | $59.83 | 1,650,000 | — | — |
| 2021-04-05 | $45.42 | $59.59 | 1,560,800 | — | — |
| 2021-04-01 | $45.91 | $60.23 | 1,854,000 | — | — |
| 2021-03-31 | $45.38 | $59.53 | 3,187,500 | — | — |
| 2021-03-30 | $45.43 | $59.60 | 1,579,600 | — | — |
| 2021-03-29 | $45.97 | $60.31 | 1,875,000 | — | — |
| 2021-03-26 | $46.20 | $60.61 | 1,446,400 | — | — |
| 2021-03-25 | $45.19 | $59.28 | 1,623,600 | — | — |
| 2021-03-24 | $44.75 | $58.71 | 1,634,000 | — | — |
| 2021-03-23 | $44.79 | $58.76 | 2,988,900 | — | — |
| 2021-03-22 | $46.87 | $61.49 | 1,747,400 | — | — |
| 2021-03-19 | $48.17 | $63.19 | 4,339,600 | — | — |
| 2021-03-18 | $48.35 | $63.43 | 1,915,300 | — | — |
| 2021-03-17 | $50.08 | $65.70 | 1,840,100 | — | — |
| 2021-03-16 | $48.91 | $64.16 | 2,225,500 | — | — |
| 2021-03-15 | $50.88 | $66.75 | 1,926,900 | — | — |
| 2021-03-12 | $49.26 | $64.62 | 1,698,200 | — | — |
| 2021-03-11 | $50.54 | $66.30 | 2,637,400 | — | — |
| 2021-03-10 | $49.33 | $64.71 | 2,093,200 | — | — |
| 2021-03-09 | $48.13 | $63.14 | 2,763,200 | — | — |
| 2021-03-08 | $49.58 | $65.04 | 7,132,900 | — | — |
| 2021-03-05 | $47.12 | $61.82 | 2,987,800 | — | — |
| 2021-03-04 | $45.53 | $59.73 | 2,910,200 | — | — |
| 2021-03-03 | $46.92 | $61.55 | 2,470,600 | — | — |
| 2021-03-02 | $46.01 | $60.36 | 1,868,200 | — | — |
| 2021-03-01 | $45.90 | $60.21 | 1,645,700 | — | — |
| 2021-02-26 | $45.28 | $59.40 | 2,101,100 | — | — |
| 2021-02-25 | $46.66 | $61.21 | 1,496,700 | — | — |
| 2021-02-24 | $48.61 | $63.77 | 2,143,300 | — | — |
| 2021-02-23 | $46.75 | $61.33 | 1,566,900 | — | — |
| 2021-02-22 | $46.87 | $61.49 | 2,543,000 | — | — |
| 2021-02-19 | $45.76 | $60.03 | 2,241,400 | — | — |
| 2021-02-18 | $43.87 | $57.55 | 3,421,500 | — | — |
| 2021-02-17 | $45.06 | $59.11 | 1,804,700 | — | — |
| 2021-02-16 | $45.24 | $59.35 | 2,338,600 | — | — |
| 2021-02-12 | $44.36 | $58.19 | 1,494,400 | — | — |
| 2021-02-11 | $43.16 | $56.23 | 1,444,400 | — | — |
| 2021-02-10 | $43.24 | $56.33 | 1,939,900 | — | — |
| 2021-02-09 | $43.99 | $57.31 | 1,431,900 | — | — |
| 2021-02-08 | $43.97 | $57.28 | 1,443,800 | — | — |
| 2021-02-05 | $43.14 | $56.20 | 1,217,100 | — | — |
| 2021-02-04 | $43.17 | $56.24 | 1,774,700 | — | — |
| 2021-02-03 | $42.80 | $55.76 | 1,992,700 | — | — |
| 2021-02-02 | $43.40 | $56.54 | 1,786,200 | — | — |
| 2021-02-01 | $42.97 | $55.98 | 2,131,800 | — | — |
| 2021-01-29 | $41.38 | $53.91 | 4,684,900 | — | — |
| 2021-01-28 | $42.20 | $54.98 | 3,499,000 | — | — |
| 2021-01-27 | $40.88 | $53.26 | 3,581,200 | — | — |
| 2021-01-26 | $41.98 | $54.69 | 2,150,400 | — | — |
| 2021-01-25 | $43.47 | $56.63 | 2,102,600 | — | — |
| 2021-01-22 | $43.40 | $56.54 | 1,457,300 | — | — |
| 2021-01-21 | $43.46 | $56.62 | 1,742,600 | — | — |
| 2021-01-20 | $44.13 | $57.49 | 1,766,200 | — | — |
| 2021-01-19 | $44.99 | $58.61 | 2,465,300 | — | — |
| 2021-01-15 | $45.56 | $59.35 | 2,531,500 | — | — |
| 2021-01-14 | $45.30 | $59.01 | 2,216,200 | — | — |
| 2021-01-13 | $45.29 | $59.00 | 2,976,800 | — | — |
| 2021-01-12 | $45.74 | $59.59 | 3,698,600 | — | — |
| 2021-01-11 | $43.11 | $56.16 | 2,159,500 | — | — |
| 2021-01-08 | $43.16 | $56.23 | 3,449,300 | — | — |
| 2021-01-07 | $42.77 | $55.72 | 3,248,200 | — | — |
| 2021-01-06 | $42.70 | $55.63 | 4,689,000 | — | — |
| 2021-01-05 | $40.07 | $52.20 | 2,632,200 | — | — |
| 2021-01-04 | $38.53 | $50.19 | 2,668,100 | — | — |