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
- 1997-02-07 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 | $76.97 | $76.97 | 704,500 | — | — |
| 2021-12-30 | $76.90 | $76.90 | 652,500 | — | — |
| 2021-12-29 | $77.60 | $77.60 | 742,200 | — | — |
| 2021-12-28 | $77.33 | $77.33 | 827,600 | — | — |
| 2021-12-27 | $77.24 | $77.24 | 1,052,700 | — | — |
| 2021-12-23 | $76.00 | $76.00 | 887,500 | — | — |
| 2021-12-22 | $75.73 | $75.73 | 774,000 | — | — |
| 2021-12-21 | $75.14 | $75.14 | 1,245,800 | — | — |
| 2021-12-20 | $74.48 | $74.48 | 1,082,000 | — | — |
| 2021-12-17 | $74.12 | $74.12 | 2,467,900 | — | — |
| 2021-12-16 | $72.95 | $72.95 | 1,731,600 | — | — |
| 2021-12-15 | $74.50 | $74.50 | 2,497,300 | — | — |
| 2021-12-14 | $73.98 | $73.98 | 1,920,800 | — | — |
| 2021-12-13 | $74.12 | $74.12 | 2,444,800 | — | — |
| 2021-12-10 | $73.35 | $73.35 | 3,221,000 | — | — |
| 2021-12-09 | $71.93 | $71.93 | 9,117,800 | — | — |
| 2021-12-08 | $62.20 | $62.20 | 1,888,200 | — | — |
| 2021-12-07 | $62.97 | $62.97 | 1,617,800 | — | — |
| 2021-12-06 | $61.18 | $61.18 | 1,463,600 | — | — |
| 2021-12-03 | $61.09 | $61.09 | 1,581,900 | — | — |
| 2021-12-02 | $61.68 | $61.68 | 1,672,300 | — | — |
| 2021-12-01 | $59.97 | $59.97 | 1,525,400 | — | — |
| 2021-11-30 | $60.23 | $60.23 | 1,545,700 | — | — |
| 2021-11-29 | $61.69 | $61.69 | 1,408,400 | — | — |
| 2021-11-26 | $60.74 | $60.74 | 1,144,400 | — | — |
| 2021-11-24 | $61.29 | $61.29 | 833,900 | — | — |
| 2021-11-23 | $60.29 | $60.29 | 1,010,500 | — | — |
| 2021-11-22 | $60.37 | $60.37 | 1,017,800 | — | — |
| 2021-11-19 | $60.77 | $60.77 | 972,500 | — | — |
| 2021-11-18 | $61.46 | $61.46 | 862,300 | — | — |
| 2021-11-17 | $61.75 | $61.75 | 1,317,900 | — | — |
| 2021-11-16 | $62.03 | $62.03 | 864,100 | — | — |
| 2021-11-15 | $61.55 | $61.55 | 580,300 | — | — |
| 2021-11-12 | $61.41 | $61.41 | 507,000 | — | — |
| 2021-11-11 | $60.86 | $60.86 | 614,300 | — | — |
| 2021-11-10 | $60.50 | $60.50 | 918,500 | — | — |
| 2021-11-09 | $60.63 | $60.63 | 1,173,700 | — | — |
| 2021-11-08 | $60.16 | $60.16 | 1,137,500 | — | — |
| 2021-11-05 | $60.50 | $60.50 | 1,253,700 | — | — |
| 2021-11-04 | $60.82 | $60.82 | 930,900 | — | — |
| 2021-11-03 | $60.20 | $60.20 | 1,106,600 | — | — |
| 2021-11-02 | $59.16 | $59.16 | 2,442,200 | — | — |
| 2021-11-01 | $55.26 | $55.26 | 937,900 | — | — |
| 2021-10-29 | $54.29 | $54.29 | 938,800 | — | — |
| 2021-10-28 | $54.34 | $54.34 | 835,100 | — | — |
| 2021-10-27 | $53.66 | $53.66 | 1,047,100 | — | — |
| 2021-10-26 | $52.47 | $52.47 | 1,313,000 | — | — |
| 2021-10-25 | $51.75 | $51.75 | 856,000 | — | — |
| 2021-10-22 | $52.67 | $52.67 | 656,700 | — | — |
| 2021-10-21 | $53.46 | $53.46 | 584,600 | — | — |
| 2021-10-20 | $52.95 | $52.95 | 552,800 | — | — |
| 2021-10-19 | $52.72 | $52.72 | 467,200 | — | — |
| 2021-10-18 | $52.23 | $52.23 | 534,800 | — | — |
| 2021-10-15 | $52.25 | $52.25 | 1,178,700 | — | — |
| 2021-10-14 | $53.46 | $53.46 | 528,300 | — | — |
| 2021-10-13 | $52.03 | $52.03 | 452,600 | — | — |
| 2021-10-12 | $51.90 | $51.90 | 613,500 | — | — |
| 2021-10-11 | $52.34 | $52.34 | 424,600 | — | — |
| 2021-10-08 | $52.60 | $52.60 | 509,400 | — | — |
| 2021-10-07 | $52.81 | $52.81 | 647,700 | — | — |
| 2021-10-06 | $51.90 | $51.90 | 872,300 | — | — |
| 2021-10-05 | $51.94 | $51.94 | 804,700 | — | — |
| 2021-10-04 | $51.73 | $51.73 | 770,800 | — | — |
| 2021-10-01 | $52.23 | $52.23 | 1,086,300 | — | — |
| 2021-09-30 | $51.35 | $51.35 | 1,096,800 | — | — |
| 2021-09-29 | $51.32 | $51.32 | 880,400 | — | — |
| 2021-09-28 | $51.35 | $51.35 | 901,500 | — | — |
| 2021-09-27 | $52.54 | $52.54 | 772,100 | — | — |
| 2021-09-24 | $52.02 | $52.02 | 879,600 | — | — |
| 2021-09-23 | $51.71 | $51.71 | 992,000 | — | — |
| 2021-09-22 | $50.90 | $50.90 | 1,232,700 | — | — |
| 2021-09-21 | $50.84 | $50.84 | 1,347,700 | — | — |
| 2021-09-20 | $51.68 | $51.68 | 1,415,400 | — | — |
| 2021-09-17 | $53.14 | $53.14 | 2,714,200 | — | — |
| 2021-09-16 | $53.78 | $53.78 | 1,151,400 | — | — |
| 2021-09-15 | $53.38 | $53.38 | 1,604,400 | — | — |
| 2021-09-14 | $52.96 | $52.96 | 1,096,700 | — | — |
| 2021-09-13 | $54.32 | $54.32 | 1,086,100 | — | — |
| 2021-09-10 | $53.91 | $53.91 | 1,440,000 | — | — |
| 2021-09-09 | $55.49 | $55.49 | 935,700 | — | — |
| 2021-09-08 | $56.25 | $56.25 | 1,657,500 | — | — |
| 2021-09-07 | $55.63 | $55.63 | 1,391,300 | — | — |
| 2021-09-03 | $56.92 | $56.92 | 2,456,300 | — | — |
| 2021-09-02 | $58.51 | $58.51 | 2,999,500 | — | — |
| 2021-09-01 | $56.88 | $56.88 | 1,685,300 | — | — |
| 2021-08-31 | $57.13 | $57.13 | 1,016,900 | — | — |
| 2021-08-30 | $57.24 | $57.24 | 890,100 | — | — |
| 2021-08-27 | $57.18 | $57.18 | 1,218,900 | — | — |
| 2021-08-26 | $56.72 | $56.72 | 765,500 | — | — |
| 2021-08-25 | $56.75 | $56.75 | 918,400 | — | — |
| 2021-08-24 | $56.27 | $56.27 | 1,577,800 | — | — |
| 2021-08-23 | $55.86 | $55.86 | 2,475,500 | — | — |
| 2021-08-20 | $54.99 | $54.99 | 2,361,500 | — | — |
| 2021-08-19 | $54.96 | $54.96 | 982,400 | — | — |
| 2021-08-18 | $54.79 | $54.79 | 1,430,200 | — | — |
| 2021-08-17 | $55.40 | $55.40 | 1,117,200 | — | — |
| 2021-08-16 | $55.99 | $55.99 | 737,700 | — | — |
| 2021-08-13 | $55.92 | $55.92 | 569,900 | — | — |
| 2021-08-12 | $56.11 | $56.11 | 801,400 | — | — |
| 2021-08-11 | $56.46 | $56.46 | 892,200 | — | — |
| 2021-08-10 | $56.45 | $56.45 | 918,100 | — | — |
| 2021-08-09 | $56.86 | $56.86 | 394,000 | — | — |
| 2021-08-06 | $56.86 | $56.86 | 428,800 | — | — |
| 2021-08-05 | $56.80 | $56.80 | 517,600 | — | — |
| 2021-08-04 | $56.95 | $56.95 | 740,900 | — | — |
| 2021-08-03 | $58.29 | $58.29 | 680,200 | — | — |
| 2021-08-02 | $57.83 | $57.83 | 739,700 | — | — |
| 2021-07-30 | $58.14 | $58.14 | 756,200 | — | — |
| 2021-07-29 | $57.78 | $57.78 | 650,500 | — | — |
| 2021-07-28 | $56.79 | $56.79 | 676,200 | — | — |
| 2021-07-27 | $56.45 | $56.45 | 699,000 | — | — |
| 2021-07-26 | $56.61 | $56.61 | 807,000 | — | — |
| 2021-07-23 | $56.21 | $56.21 | 748,000 | — | — |
| 2021-07-22 | $55.42 | $55.42 | 665,600 | — | — |
| 2021-07-21 | $55.55 | $55.55 | 1,287,800 | — | — |
| 2021-07-20 | $54.54 | $54.54 | 1,416,400 | — | — |
| 2021-07-19 | $54.15 | $54.15 | 1,686,300 | — | — |
| 2021-07-16 | $55.05 | $55.05 | 1,483,300 | — | — |
| 2021-07-15 | $56.49 | $56.49 | 630,400 | — | — |
| 2021-07-14 | $56.96 | $56.96 | 660,500 | — | — |
| 2021-07-13 | $56.86 | $56.86 | 937,400 | — | — |
| 2021-07-12 | $56.76 | $56.76 | 991,900 | — | — |
| 2021-07-09 | $57.66 | $57.66 | 933,100 | — | — |
| 2021-07-08 | $56.48 | $56.48 | 878,200 | — | — |
| 2021-07-07 | $56.80 | $56.80 | 1,074,200 | — | — |
| 2021-07-06 | $57.73 | $57.73 | 843,700 | — | — |
| 2021-07-02 | $57.92 | $57.92 | 643,100 | — | — |
| 2021-07-01 | $57.80 | $57.80 | 1,361,300 | — | — |
| 2021-06-30 | $56.89 | $56.89 | 1,105,300 | — | — |
| 2021-06-29 | $57.32 | $57.32 | 629,100 | — | — |
| 2021-06-28 | $57.53 | $57.53 | 895,200 | — | — |
| 2021-06-25 | $58.14 | $58.14 | 1,847,800 | — | — |
| 2021-06-24 | $57.65 | $57.65 | 1,099,900 | — | — |
| 2021-06-23 | $57.18 | $57.18 | 1,019,200 | — | — |
| 2021-06-22 | $57.71 | $57.71 | 1,764,400 | — | — |
| 2021-06-21 | $57.11 | $57.11 | 1,239,400 | — | — |
| 2021-06-18 | $56.15 | $56.15 | 2,225,600 | — | — |
| 2021-06-17 | $56.82 | $56.82 | 1,181,900 | — | — |
| 2021-06-16 | $57.54 | $57.54 | 1,620,600 | — | — |
| 2021-06-15 | $57.63 | $57.63 | 1,171,300 | — | — |
| 2021-06-14 | $58.20 | $58.20 | 1,196,700 | — | — |
| 2021-06-11 | $58.89 | $58.89 | 1,189,200 | — | — |
| 2021-06-10 | $59.01 | $59.01 | 1,517,600 | — | — |
| 2021-06-09 | $60.08 | $60.08 | 1,600,500 | — | — |
| 2021-06-08 | $60.47 | $60.47 | 1,243,500 | — | — |
| 2021-06-07 | $60.77 | $60.77 | 1,872,600 | — | — |
| 2021-06-04 | $60.01 | $60.01 | 3,165,500 | — | — |
| 2021-06-03 | $58.38 | $58.38 | 5,760,000 | — | — |
| 2021-06-02 | $54.41 | $54.41 | 2,250,100 | — | — |
| 2021-06-01 | $53.50 | $53.50 | 1,585,900 | — | — |
| 2021-05-28 | $52.87 | $52.87 | 1,304,600 | — | — |
| 2021-05-27 | $52.94 | $52.94 | 1,075,300 | — | — |
| 2021-05-26 | $52.96 | $52.96 | 807,400 | — | — |
| 2021-05-25 | $53.00 | $53.00 | 1,109,300 | — | — |
| 2021-05-24 | $53.46 | $53.46 | 877,600 | — | — |
| 2021-05-21 | $52.90 | $52.90 | 743,400 | — | — |
| 2021-05-20 | $53.41 | $53.41 | 1,592,000 | — | — |
| 2021-05-19 | $51.90 | $51.90 | 1,111,600 | — | — |
| 2021-05-18 | $52.03 | $52.03 | 1,483,100 | — | — |
| 2021-05-17 | $52.06 | $52.06 | 948,500 | — | — |
| 2021-05-14 | $51.74 | $51.74 | 1,068,600 | — | — |
| 2021-05-13 | $50.64 | $50.64 | 1,455,400 | — | — |
| 2021-05-12 | $49.52 | $49.52 | 2,410,700 | — | — |
| 2021-05-11 | $53.68 | $53.68 | 1,185,500 | — | — |
| 2021-05-10 | $53.52 | $53.52 | 1,393,200 | — | — |
| 2021-05-07 | $53.87 | $53.87 | 1,207,300 | — | — |
| 2021-05-06 | $52.85 | $52.85 | 2,000,800 | — | — |
| 2021-05-05 | $51.35 | $51.35 | 1,372,300 | — | — |
| 2021-05-04 | $50.70 | $50.70 | 2,140,600 | — | — |
| 2021-05-03 | $51.36 | $51.36 | 1,068,400 | — | — |
| 2021-04-30 | $50.47 | $50.47 | 2,128,000 | — | — |
| 2021-04-29 | $52.75 | $52.75 | 1,112,800 | — | — |
| 2021-04-28 | $52.06 | $52.06 | 1,589,700 | — | — |
| 2021-04-27 | $52.91 | $52.91 | 1,381,600 | — | — |
| 2021-04-26 | $54.31 | $54.31 | 1,523,100 | — | — |
| 2021-04-23 | $54.46 | $54.46 | 886,700 | — | — |
| 2021-04-22 | $53.85 | $53.85 | 886,600 | — | — |
| 2021-04-21 | $54.92 | $54.92 | 1,115,700 | — | — |
| 2021-04-20 | $54.17 | $54.17 | 1,705,200 | — | — |
| 2021-04-19 | $54.88 | $54.88 | 1,894,600 | — | — |
| 2021-04-16 | $56.87 | $56.87 | 1,098,700 | — | — |
| 2021-04-15 | $56.48 | $56.48 | 1,120,600 | — | — |
| 2021-04-14 | $55.92 | $55.92 | 1,273,300 | — | — |
| 2021-04-13 | $56.06 | $56.06 | 762,700 | — | — |
| 2021-04-12 | $56.20 | $56.20 | 783,200 | — | — |
| 2021-04-09 | $56.46 | $56.46 | 933,900 | — | — |
| 2021-04-08 | $56.63 | $56.63 | 1,154,100 | — | — |
| 2021-04-07 | $56.00 | $56.00 | 729,800 | — | — |
| 2021-04-06 | $55.90 | $55.90 | 1,085,600 | — | — |
| 2021-04-05 | $56.79 | $56.79 | 842,800 | — | — |
| 2021-04-01 | $56.60 | $56.60 | 1,004,500 | — | — |
| 2021-03-31 | $54.72 | $54.72 | 1,314,000 | — | — |
| 2021-03-30 | $54.71 | $54.71 | 799,200 | — | — |
| 2021-03-29 | $54.91 | $54.91 | 1,013,000 | — | — |
| 2021-03-26 | $55.61 | $55.61 | 1,426,400 | — | — |
| 2021-03-25 | $53.81 | $53.81 | 1,161,000 | — | — |
| 2021-03-24 | $52.51 | $52.51 | 960,600 | — | — |
| 2021-03-23 | $53.94 | $53.94 | 1,289,000 | — | — |
| 2021-03-22 | $55.71 | $55.71 | 842,200 | — | — |
| 2021-03-19 | $55.42 | $55.42 | 1,817,200 | — | — |
| 2021-03-18 | $55.25 | $55.25 | 934,000 | — | — |
| 2021-03-17 | $56.92 | $56.92 | 1,428,100 | — | — |
| 2021-03-16 | $57.24 | $57.24 | 1,166,100 | — | — |
| 2021-03-15 | $56.37 | $56.37 | 1,363,500 | — | — |
| 2021-03-12 | $54.34 | $54.34 | 1,377,400 | — | — |
| 2021-03-11 | $53.26 | $53.26 | 2,134,200 | — | — |
| 2021-03-10 | $50.85 | $50.85 | 934,300 | — | — |
| 2021-03-09 | $50.48 | $50.48 | 1,295,600 | — | — |
| 2021-03-08 | $49.20 | $49.20 | 1,563,700 | — | — |
| 2021-03-05 | $49.55 | $49.55 | 2,513,400 | — | — |
| 2021-03-04 | $48.87 | $48.87 | 4,299,000 | — | — |
| 2021-03-03 | $50.56 | $50.56 | 2,276,100 | — | — |
| 2021-03-02 | $51.54 | $51.54 | 1,972,300 | — | — |
| 2021-03-01 | $53.02 | $53.02 | 1,331,400 | — | — |
| 2021-02-26 | $52.17 | $52.17 | 1,243,600 | — | — |
| 2021-02-25 | $51.85 | $51.85 | 1,424,800 | — | — |
| 2021-02-24 | $52.89 | $52.89 | 2,264,800 | — | — |
| 2021-02-23 | $54.22 | $54.22 | 1,460,900 | — | — |
| 2021-02-22 | $54.49 | $54.49 | 1,300,300 | — | — |
| 2021-02-19 | $54.40 | $54.40 | 1,221,500 | — | — |
| 2021-02-18 | $54.48 | $54.48 | 971,400 | — | — |
| 2021-02-17 | $55.21 | $55.21 | 1,477,300 | — | — |
| 2021-02-16 | $55.62 | $55.62 | 750,200 | — | — |
| 2021-02-12 | $56.22 | $56.22 | 697,300 | — | — |
| 2021-02-11 | $55.65 | $55.65 | 837,500 | — | — |
| 2021-02-10 | $55.49 | $55.49 | 807,600 | — | — |
| 2021-02-09 | $55.80 | $55.80 | 711,700 | — | — |
| 2021-02-08 | $56.26 | $56.26 | 699,600 | — | — |
| 2021-02-05 | $55.33 | $55.33 | 774,800 | — | — |
| 2021-02-04 | $54.90 | $54.90 | 666,100 | — | — |
| 2021-02-03 | $54.03 | $54.03 | 1,464,300 | — | — |
| 2021-02-02 | $53.74 | $53.74 | 2,331,700 | — | — |
| 2021-02-01 | $54.86 | $54.86 | 1,539,000 | — | — |
| 2021-01-29 | $53.39 | $53.39 | 2,591,200 | — | — |
| 2021-01-28 | $54.07 | $54.07 | 2,728,300 | — | — |
| 2021-01-27 | $56.51 | $56.51 | 2,040,400 | — | — |
| 2021-01-26 | $55.12 | $55.12 | 1,095,200 | — | — |
| 2021-01-25 | $55.00 | $55.00 | 1,138,100 | — | — |
| 2021-01-22 | $55.03 | $55.03 | 1,217,200 | — | — |
| 2021-01-21 | $54.60 | $54.60 | 1,764,900 | — | — |
| 2021-01-20 | $52.84 | $52.84 | 1,072,600 | — | — |
| 2021-01-19 | $52.62 | $52.62 | 1,203,200 | — | — |
| 2021-01-15 | $53.31 | $53.31 | 1,079,300 | — | — |
| 2021-01-14 | $54.46 | $54.46 | 1,190,000 | — | — |
| 2021-01-13 | $53.20 | $53.20 | 1,352,900 | — | — |
| 2021-01-12 | $54.20 | $54.20 | 1,087,600 | — | — |
| 2021-01-11 | $52.79 | $52.79 | 1,526,800 | — | — |
| 2021-01-08 | $52.93 | $52.93 | 1,145,800 | — | — |
| 2021-01-07 | $52.39 | $52.39 | 1,264,800 | — | — |
| 2021-01-06 | $51.45 | $51.45 | 2,259,800 | — | — |
| 2021-01-05 | $51.21 | $51.21 | 1,628,500 | — | — |
| 2021-01-04 | $51.18 | $51.18 | 2,437,000 | — | — |