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
- 1998-07-01 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 | $79.03 | $79.03 | 1,207,000 | — | — |
| 2021-12-30 | $80.17 | $80.17 | 1,483,900 | — | — |
| 2021-12-29 | $79.85 | $79.85 | 965,200 | — | — |
| 2021-12-28 | $79.75 | $79.75 | 806,000 | — | — |
| 2021-12-27 | $79.96 | $79.96 | 1,046,200 | — | — |
| 2021-12-23 | $79.94 | $79.94 | 1,202,500 | — | — |
| 2021-12-22 | $78.83 | $78.83 | 1,288,700 | — | — |
| 2021-12-21 | $78.35 | $78.35 | 1,100,600 | — | — |
| 2021-12-20 | $77.35 | $77.35 | 1,886,800 | — | — |
| 2021-12-17 | $78.70 | $78.70 | 4,382,900 | — | — |
| 2021-12-16 | $77.97 | $77.97 | 2,204,800 | — | — |
| 2021-12-15 | $78.07 | $78.07 | 1,758,600 | — | — |
| 2021-12-14 | $77.26 | $77.26 | 2,477,100 | — | — |
| 2021-12-13 | $78.04 | $78.04 | 2,149,900 | — | — |
| 2021-12-10 | $78.24 | $78.24 | 2,102,100 | — | — |
| 2021-12-09 | $78.80 | $78.80 | 3,416,100 | — | — |
| 2021-12-08 | $78.99 | $78.99 | 1,726,000 | — | — |
| 2021-12-07 | $78.82 | $78.82 | 1,583,600 | — | — |
| 2021-12-06 | $77.35 | $77.35 | 2,611,700 | — | — |
| 2021-12-03 | $78.77 | $78.77 | 3,055,500 | — | — |
| 2021-12-02 | $78.71 | $78.71 | 3,043,000 | — | — |
| 2021-12-01 | $75.23 | $75.23 | 1,734,800 | — | — |
| 2021-11-30 | $77.76 | $77.76 | 2,487,800 | — | — |
| 2021-11-29 | $79.99 | $79.99 | 2,139,800 | — | — |
| 2021-11-26 | $77.59 | $77.59 | 824,200 | — | — |
| 2021-11-24 | $79.70 | $79.70 | 1,094,800 | — | — |
| 2021-11-23 | $80.26 | $80.26 | 1,229,900 | — | — |
| 2021-11-22 | $80.08 | $80.08 | 1,700,600 | — | — |
| 2021-11-19 | $81.57 | $81.57 | 1,602,600 | — | — |
| 2021-11-18 | $81.38 | $81.38 | 1,694,100 | — | — |
| 2021-11-17 | $82.57 | $82.57 | 1,267,000 | — | — |
| 2021-11-16 | $84.06 | $84.06 | 1,469,200 | — | — |
| 2021-11-15 | $83.81 | $83.81 | 1,513,300 | — | — |
| 2021-11-12 | $82.86 | $82.86 | 1,543,500 | — | — |
| 2021-11-11 | $81.65 | $81.65 | 1,561,200 | — | — |
| 2021-11-10 | $82.21 | $82.21 | 1,614,400 | — | — |
| 2021-11-09 | $83.25 | $83.25 | 1,951,700 | — | — |
| 2021-11-08 | $83.07 | $83.07 | 1,547,500 | — | — |
| 2021-11-05 | $83.25 | $83.25 | 1,530,200 | — | — |
| 2021-11-04 | $84.21 | $84.21 | 1,635,100 | — | — |
| 2021-11-03 | $84.42 | $84.42 | 1,378,200 | — | — |
| 2021-11-02 | $85.11 | $85.11 | 2,173,200 | — | — |
| 2021-11-01 | $85.15 | $85.15 | 2,332,600 | — | — |
| 2021-10-29 | $86.05 | $86.05 | 2,791,000 | — | — |
| 2021-10-28 | $87.57 | $87.57 | 2,937,600 | — | — |
| 2021-10-27 | $89.82 | $89.82 | 3,639,200 | — | — |
| 2021-10-26 | $99.74 | $99.74 | 1,160,300 | — | — |
| 2021-10-25 | $99.19 | $99.19 | 890,900 | — | — |
| 2021-10-22 | $99.29 | $99.29 | 967,300 | — | — |
| 2021-10-21 | $98.54 | $98.54 | 984,000 | — | — |
| 2021-10-20 | $96.82 | $96.82 | 792,400 | — | — |
| 2021-10-19 | $96.52 | $96.52 | 910,200 | — | — |
| 2021-10-18 | $94.94 | $94.94 | 1,365,900 | — | — |
| 2021-10-15 | $93.80 | $93.80 | 1,569,400 | — | — |
| 2021-10-14 | $92.35 | $92.35 | 841,000 | — | — |
| 2021-10-13 | $89.38 | $89.38 | 922,900 | — | — |
| 2021-10-12 | $87.16 | $87.16 | 649,300 | — | — |
| 2021-10-11 | $86.53 | $86.53 | 745,000 | — | — |
| 2021-10-08 | $86.88 | $86.88 | 742,900 | — | — |
| 2021-10-07 | $87.19 | $87.19 | 1,023,600 | — | — |
| 2021-10-06 | $86.34 | $86.34 | 1,127,200 | — | — |
| 2021-10-05 | $86.51 | $86.51 | 2,123,100 | — | — |
| 2021-10-04 | $85.79 | $85.79 | 1,394,700 | — | — |
| 2021-10-01 | $87.77 | $87.77 | 1,174,600 | — | — |
| 2021-09-30 | $86.06 | $86.06 | 1,359,100 | — | — |
| 2021-09-29 | $85.38 | $85.38 | 1,100,400 | — | — |
| 2021-09-28 | $85.38 | $85.38 | 1,089,100 | — | — |
| 2021-09-27 | $87.63 | $87.63 | 1,852,100 | — | — |
| 2021-09-24 | $88.34 | $88.34 | 1,206,400 | — | — |
| 2021-09-23 | $88.52 | $88.52 | 1,594,900 | — | — |
| 2021-09-22 | $88.37 | $88.37 | 1,069,900 | — | — |
| 2021-09-21 | $88.15 | $88.15 | 1,315,800 | — | — |
| 2021-09-20 | $88.72 | $88.72 | 1,284,200 | — | — |
| 2021-09-17 | $89.38 | $89.38 | 3,187,900 | — | — |
| 2021-09-16 | $89.10 | $89.10 | 861,000 | — | — |
| 2021-09-15 | $88.95 | $88.95 | 894,600 | — | — |
| 2021-09-14 | $89.34 | $89.34 | 993,700 | — | — |
| 2021-09-13 | $89.37 | $89.37 | 1,600,600 | — | — |
| 2021-09-10 | $90.15 | $90.15 | 1,799,600 | — | — |
| 2021-09-09 | $89.69 | $89.69 | 1,976,000 | — | — |
| 2021-09-08 | $88.66 | $88.66 | 949,500 | — | — |
| 2021-09-07 | $87.71 | $87.71 | 1,862,900 | — | — |
| 2021-09-03 | $87.86 | $87.86 | 1,769,600 | — | — |
| 2021-09-02 | $87.18 | $87.18 | 1,734,100 | — | — |
| 2021-09-01 | $86.84 | $86.84 | 2,076,900 | — | — |
| 2021-08-31 | $84.74 | $84.74 | 2,250,400 | — | — |
| 2021-08-30 | $83.99 | $83.99 | 1,458,400 | — | — |
| 2021-08-27 | $83.19 | $83.19 | 1,042,800 | — | — |
| 2021-08-26 | $82.80 | $82.80 | 1,251,300 | — | — |
| 2021-08-25 | $84.06 | $84.06 | 1,192,200 | — | — |
| 2021-08-24 | $84.37 | $84.37 | 1,484,700 | — | — |
| 2021-08-23 | $83.56 | $83.56 | 1,108,500 | — | — |
| 2021-08-20 | $82.53 | $82.53 | 751,000 | — | — |
| 2021-08-19 | $82.16 | $82.16 | 1,606,200 | — | — |
| 2021-08-18 | $80.97 | $80.97 | 1,318,200 | — | — |
| 2021-08-17 | $83.19 | $83.19 | 1,271,600 | — | — |
| 2021-08-16 | $83.15 | $83.15 | 1,466,900 | — | — |
| 2021-08-13 | $84.45 | $84.45 | 1,310,800 | — | — |
| 2021-08-12 | $83.97 | $83.97 | 887,600 | — | — |
| 2021-08-11 | $84.91 | $84.91 | 2,070,400 | — | — |
| 2021-08-10 | $85.05 | $85.05 | 1,260,500 | — | — |
| 2021-08-09 | $85.63 | $85.63 | 821,300 | — | — |
| 2021-08-06 | $86.00 | $86.00 | 2,063,200 | — | — |
| 2021-08-05 | $87.92 | $87.92 | 986,300 | — | — |
| 2021-08-04 | $86.26 | $86.26 | 1,701,100 | — | — |
| 2021-08-03 | $87.33 | $87.33 | 1,286,100 | — | — |
| 2021-08-02 | $88.90 | $88.90 | 1,739,300 | — | — |
| 2021-07-30 | $88.85 | $88.85 | 1,943,000 | — | — |
| 2021-07-29 | $87.50 | $87.50 | 2,593,500 | — | — |
| 2021-07-28 | $86.95 | $86.95 | 7,182,800 | — | — |
| 2021-07-27 | $89.02 | $89.02 | 1,572,400 | — | — |
| 2021-07-26 | $89.27 | $89.27 | 1,264,000 | — | — |
| 2021-07-23 | $89.97 | $89.97 | 843,000 | — | — |
| 2021-07-22 | $89.16 | $89.16 | 1,076,200 | — | — |
| 2021-07-21 | $88.84 | $88.84 | 1,378,000 | — | — |
| 2021-07-20 | $88.10 | $88.10 | 2,311,300 | — | — |
| 2021-07-19 | $85.99 | $85.99 | 1,423,500 | — | — |
| 2021-07-16 | $87.35 | $87.35 | 2,143,000 | — | — |
| 2021-07-15 | $87.33 | $87.33 | 1,964,800 | — | — |
| 2021-07-14 | $85.87 | $85.87 | 1,535,300 | — | — |
| 2021-07-13 | $85.23 | $85.23 | 1,547,800 | — | — |
| 2021-07-12 | $86.04 | $86.04 | 1,745,500 | — | — |
| 2021-07-09 | $86.28 | $86.28 | 1,141,200 | — | — |
| 2021-07-08 | $85.08 | $85.08 | 1,987,500 | — | — |
| 2021-07-07 | $85.83 | $85.83 | 2,629,800 | — | — |
| 2021-07-06 | $83.58 | $83.58 | 3,106,000 | — | — |
| 2021-07-02 | $82.58 | $82.58 | 2,810,800 | — | — |
| 2021-07-01 | $83.25 | $83.25 | 2,670,800 | — | — |
| 2021-06-30 | $82.82 | $82.82 | 3,364,800 | — | — |
| 2021-06-29 | $83.29 | $83.29 | 5,113,100 | — | — |
| 2021-06-28 | $84.92 | $84.92 | 3,357,000 | — | — |
| 2021-06-25 | $88.26 | $88.26 | 9,020,000 | — | — |
| 2021-06-24 | $87.82 | $87.82 | 2,857,000 | — | — |
| 2021-06-23 | $89.04 | $89.04 | 2,364,000 | — | — |
| 2021-06-22 | $90.67 | $90.67 | 1,595,000 | — | — |
| 2021-06-21 | $90.10 | $90.10 | 2,065,000 | — | — |
| 2021-06-18 | $87.89 | $87.89 | 3,502,000 | — | — |
| 2021-06-17 | $89.36 | $89.36 | 1,888,000 | — | — |
| 2021-06-16 | $87.14 | $87.14 | 2,225,000 | — | — |
| 2021-06-15 | $86.84 | $86.84 | 1,667,000 | — | — |
| 2021-06-14 | $87.98 | $87.98 | 1,764,000 | — | — |
| 2021-06-11 | $86.97 | $86.97 | 2,262,000 | — | — |
| 2021-06-10 | $85.69 | $85.69 | 1,454,000 | — | — |
| 2021-06-09 | $84.83 | $84.83 | 1,378,000 | — | — |
| 2021-06-08 | $84.55 | $84.55 | 1,423,000 | — | — |
| 2021-06-07 | $82.79 | $82.79 | 2,976,000 | — | — |
| 2021-06-04 | $84.10 | $84.10 | 1,366,000 | — | — |
| 2021-06-03 | $83.61 | $83.61 | 1,296,000 | — | — |
| 2021-06-02 | $84.59 | $84.59 | 2,244,000 | — | — |
| 2021-06-01 | $85.43 | $85.43 | 2,712,000 | — | — |
| 2021-05-28 | $85.40 | $85.40 | 1,718,000 | — | — |
| 2021-05-27 | $84.48 | $84.48 | 2,649,000 | — | — |
| 2021-05-26 | $85.04 | $85.04 | 2,164,000 | — | — |
| 2021-05-25 | $84.99 | $84.99 | 1,811,000 | — | — |
| 2021-05-24 | $84.43 | $84.43 | 1,551,000 | — | — |
| 2021-05-21 | $83.87 | $83.87 | 1,800,000 | — | — |
| 2021-05-20 | $84.19 | $84.19 | 2,349,000 | — | — |
| 2021-05-19 | $82.91 | $82.91 | 1,426,000 | — | — |
| 2021-05-18 | $81.86 | $81.86 | 1,709,000 | — | — |
| 2021-05-17 | $81.80 | $81.80 | 1,455,000 | — | — |
| 2021-05-14 | $82.19 | $82.19 | 2,493,000 | — | — |
| 2021-05-13 | $81.08 | $81.08 | 2,489,000 | — | — |
| 2021-05-12 | $81.87 | $81.87 | 1,868,000 | — | — |
| 2021-05-11 | $84.75 | $84.75 | 2,247,000 | — | — |
| 2021-05-10 | $83.97 | $83.97 | 1,979,000 | — | — |
| 2021-05-07 | $85.07 | $85.07 | 2,503,000 | — | — |
| 2021-05-06 | $82.06 | $82.06 | 3,227,000 | — | — |
| 2021-05-05 | $83.40 | $83.40 | 1,960,000 | — | — |
| 2021-05-04 | $85.03 | $85.03 | 1,520,000 | — | — |
| 2021-05-03 | $85.89 | $85.89 | 1,823,000 | — | — |
| 2021-04-30 | $85.44 | $85.44 | 1,510,000 | — | — |
| 2021-04-29 | $87.88 | $87.88 | 1,999,000 | — | — |
| 2021-04-28 | $86.22 | $86.22 | 5,204,000 | — | — |
| 2021-04-27 | $93.68 | $93.68 | 1,901,000 | — | — |
| 2021-04-26 | $93.33 | $93.33 | 1,062,000 | — | — |
| 2021-04-23 | $93.37 | $93.37 | 1,680,000 | — | — |
| 2021-04-22 | $91.30 | $91.30 | 1,145,000 | — | — |
| 2021-04-21 | $90.93 | $90.93 | 1,969,000 | — | — |
| 2021-04-20 | $91.29 | $91.29 | 1,782,000 | — | — |
| 2021-04-19 | $89.90 | $89.90 | 1,584,000 | — | — |
| 2021-04-16 | $90.49 | $90.49 | 1,485,000 | — | — |
| 2021-04-15 | $91.34 | $91.34 | 2,543,000 | — | — |
| 2021-04-14 | $89.53 | $89.53 | 2,250,000 | — | — |
| 2021-04-13 | $90.57 | $90.57 | 2,179,000 | — | — |
| 2021-04-12 | $88.75 | $88.75 | 1,843,000 | — | — |
| 2021-04-09 | $88.75 | $88.75 | 1,682,000 | — | — |
| 2021-04-08 | $87.44 | $87.44 | 1,876,000 | — | — |
| 2021-04-07 | $85.99 | $85.99 | 3,146,000 | — | — |
| 2021-04-06 | $86.11 | $86.11 | 3,296,000 | — | — |
| 2021-04-05 | $84.82 | $84.82 | 2,637,000 | — | — |
| 2021-04-01 | $86.14 | $86.14 | 3,235,000 | — | — |
| 2021-03-31 | $82.19 | $82.19 | 3,086,000 | — | — |
| 2021-03-30 | $79.96 | $79.96 | 1,682,000 | — | — |
| 2021-03-29 | $80.96 | $80.96 | 2,286,000 | — | — |
| 2021-03-26 | $81.65 | $81.65 | 1,583,000 | — | — |
| 2021-03-25 | $80.32 | $80.32 | 2,735,000 | — | — |
| 2021-03-24 | $80.42 | $80.42 | 2,668,000 | — | — |
| 2021-03-23 | $83.08 | $83.08 | 1,514,000 | — | — |
| 2021-03-22 | $82.78 | $82.78 | 2,102,000 | — | — |
| 2021-03-19 | $81.87 | $81.87 | 4,489,000 | — | — |
| 2021-03-18 | $80.55 | $80.55 | 2,743,000 | — | — |
| 2021-03-17 | $82.30 | $82.30 | 3,764,000 | — | — |
| 2021-03-16 | $83.87 | $83.87 | 2,223,000 | — | — |
| 2021-03-15 | $83.79 | $83.79 | 2,512,000 | — | — |
| 2021-03-12 | $81.86 | $81.86 | 2,967,000 | — | — |
| 2021-03-11 | $81.73 | $81.73 | 3,112,000 | — | — |
| 2021-03-10 | $80.81 | $80.81 | 3,743,000 | — | — |
| 2021-03-09 | $81.50 | $81.50 | 3,862,000 | — | — |
| 2021-03-08 | $79.23 | $79.23 | 4,639,000 | — | — |
| 2021-03-05 | $79.87 | $79.87 | 13,143,000 | — | — |
| 2021-03-04 | $75.85 | $75.85 | 10,247,000 | — | — |
| 2021-03-03 | $76.28 | $76.28 | 4,591,000 | — | — |
| 2021-03-02 | $79.02 | $79.02 | 6,030,000 | — | — |
| 2021-03-01 | $81.50 | $81.50 | 8,187,000 | — | — |
| 2021-02-26 | $82.38 | $82.38 | 3,131,000 | — | — |
| 2021-02-25 | $82.00 | $82.00 | 4,648,000 | — | — |
| 2021-02-24 | $83.62 | $83.62 | 5,972,000 | — | — |
| 2021-02-23 | $86.70 | $86.70 | 3,820,000 | — | — |
| 2021-02-22 | $87.67 | $87.67 | 3,917,000 | — | — |
| 2021-02-19 | $91.32 | $91.32 | 4,883,000 | — | — |
| 2021-02-18 | $91.98 | $91.98 | 4,976,000 | — | — |
| 2021-02-17 | $91.07 | $91.07 | 5,007,000 | — | — |
| 2021-02-16 | $90.04 | $90.04 | 10,810,000 | — | — |
| 2021-02-12 | $93.98 | $93.98 | 1,074,000 | — | — |
| 2021-02-11 | $92.49 | $92.49 | 1,392,000 | — | — |
| 2021-02-10 | $92.50 | $92.50 | 1,747,000 | — | — |
| 2021-02-09 | $90.59 | $90.59 | 2,660,000 | — | — |
| 2021-02-08 | $90.03 | $90.03 | 2,359,000 | — | — |
| 2021-02-05 | $90.82 | $90.82 | 2,106,000 | — | — |
| 2021-02-04 | $91.94 | $91.94 | 4,234,000 | — | — |
| 2021-02-03 | $91.74 | $91.74 | 2,362,000 | — | — |
| 2021-02-02 | $92.04 | $92.04 | 4,085,000 | — | — |
| 2021-02-01 | $92.50 | $92.50 | 2,373,000 | — | — |
| 2021-01-29 | $89.97 | $89.97 | 3,034,000 | — | — |
| 2021-01-28 | $90.18 | $90.18 | 2,883,000 | — | — |
| 2021-01-27 | $88.97 | $88.97 | 4,967,000 | — | — |
| 2021-01-26 | $90.31 | $90.31 | 3,451,000 | — | — |
| 2021-01-25 | $90.93 | $90.93 | 3,125,000 | — | — |
| 2021-01-22 | $89.61 | $89.61 | 2,965,000 | — | — |
| 2021-01-21 | $91.20 | $91.20 | 2,902,000 | — | — |
| 2021-01-20 | $89.98 | $89.98 | 3,039,000 | — | — |
| 2021-01-19 | $87.20 | $87.20 | 3,028,000 | — | — |
| 2021-01-15 | $85.37 | $85.37 | 2,118,000 | — | — |
| 2021-01-14 | $86.83 | $86.83 | 2,007,000 | — | — |
| 2021-01-13 | $89.19 | $89.19 | 2,188,000 | — | — |
| 2021-01-12 | $88.23 | $88.23 | 1,551,000 | — | — |
| 2021-01-11 | $90.44 | $90.44 | 1,182,000 | — | — |
| 2021-01-08 | $91.95 | $91.95 | 1,539,000 | — | — |
| 2021-01-07 | $90.55 | $90.55 | 2,116,000 | — | — |
| 2021-01-06 | $89.67 | $89.67 | 2,203,000 | — | — |
| 2021-01-05 | $89.38 | $89.38 | 2,421,000 | — | — |
| 2021-01-04 | $89.53 | $89.53 | 2,161,000 | — | — |