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
- 2006-09-22 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 | $68.92 | $68.92 | 116,800 | — | — |
| 2021-12-30 | $69.28 | $69.28 | 135,800 | — | — |
| 2021-12-29 | $69.89 | $69.89 | 165,700 | — | — |
| 2021-12-28 | $69.92 | $69.92 | 185,300 | — | — |
| 2021-12-27 | $70.15 | $70.15 | 167,600 | — | — |
| 2021-12-23 | $68.14 | $68.14 | 161,100 | — | — |
| 2021-12-22 | $68.63 | $68.63 | 163,800 | — | — |
| 2021-12-21 | $67.96 | $67.96 | 221,700 | — | — |
| 2021-12-20 | $65.66 | $65.66 | 318,800 | — | — |
| 2021-12-17 | $67.04 | $67.04 | 699,400 | — | — |
| 2021-12-16 | $65.33 | $65.33 | 388,500 | — | — |
| 2021-12-15 | $67.29 | $67.29 | 354,200 | — | — |
| 2021-12-14 | $66.15 | $66.15 | 303,200 | — | — |
| 2021-12-13 | $66.74 | $66.74 | 317,200 | — | — |
| 2021-12-10 | $67.62 | $67.62 | 338,300 | — | — |
| 2021-12-09 | $66.10 | $66.10 | 317,800 | — | — |
| 2021-12-08 | $65.30 | $65.30 | 266,200 | — | — |
| 2021-12-07 | $65.47 | $65.47 | 235,900 | — | — |
| 2021-12-06 | $63.81 | $63.81 | 278,700 | — | — |
| 2021-12-03 | $63.10 | $63.10 | 421,100 | — | — |
| 2021-12-02 | $63.06 | $63.06 | 273,100 | — | — |
| 2021-12-01 | $62.19 | $62.19 | 357,100 | — | — |
| 2021-11-30 | $62.88 | $62.88 | 599,200 | — | — |
| 2021-11-29 | $64.70 | $64.70 | 272,100 | — | — |
| 2021-11-26 | $64.39 | $64.39 | 253,600 | — | — |
| 2021-11-24 | $65.53 | $65.53 | 256,100 | — | — |
| 2021-11-23 | $62.92 | $62.92 | 290,600 | — | — |
| 2021-11-22 | $64.25 | $64.25 | 379,900 | — | — |
| 2021-11-19 | $63.67 | $63.67 | 225,200 | — | — |
| 2021-11-18 | $64.02 | $64.02 | 303,900 | — | — |
| 2021-11-17 | $64.16 | $64.16 | 286,000 | — | — |
| 2021-11-16 | $65.46 | $65.46 | 623,300 | — | — |
| 2021-11-15 | $66.33 | $66.33 | 250,700 | — | — |
| 2021-11-12 | $67.07 | $67.07 | 215,000 | — | — |
| 2021-11-11 | $66.99 | $66.99 | 294,000 | — | — |
| 2021-11-10 | $66.93 | $66.93 | 416,500 | — | — |
| 2021-11-09 | $67.80 | $67.80 | 335,300 | — | — |
| 2021-11-08 | $67.16 | $67.16 | 318,000 | — | — |
| 2021-11-05 | $67.96 | $67.96 | 466,600 | — | — |
| 2021-11-04 | $65.94 | $65.94 | 404,700 | — | — |
| 2021-11-03 | $65.10 | $65.10 | 444,000 | — | — |
| 2021-11-02 | $64.34 | $64.34 | 564,000 | — | — |
| 2021-11-01 | $62.98 | $62.98 | 350,500 | — | — |
| 2021-10-29 | $61.50 | $61.50 | 289,300 | — | — |
| 2021-10-28 | $61.10 | $61.10 | 544,600 | — | — |
| 2021-10-27 | $61.01 | $61.01 | 790,700 | — | — |
| 2021-10-26 | $61.04 | $61.04 | 2,044,400 | — | — |
| 2021-10-25 | $75.69 | $75.69 | 352,400 | — | — |
| 2021-10-22 | $76.27 | $76.27 | 150,800 | — | — |
| 2021-10-21 | $76.54 | $76.54 | 103,500 | — | — |
| 2021-10-20 | $76.22 | $76.22 | 102,700 | — | — |
| 2021-10-19 | $76.39 | $76.39 | 152,500 | — | — |
| 2021-10-18 | $75.76 | $75.76 | 192,400 | — | — |
| 2021-10-15 | $75.47 | $75.47 | 146,300 | — | — |
| 2021-10-14 | $75.63 | $75.63 | 120,600 | — | — |
| 2021-10-13 | $74.72 | $74.72 | 171,800 | — | — |
| 2021-10-12 | $73.04 | $73.04 | 159,200 | — | — |
| 2021-10-11 | $73.70 | $73.70 | 198,100 | — | — |
| 2021-10-08 | $73.71 | $73.71 | 192,300 | — | — |
| 2021-10-07 | $76.82 | $76.82 | 200,400 | — | — |
| 2021-10-06 | $75.41 | $75.41 | 232,300 | — | — |
| 2021-10-05 | $75.97 | $75.97 | 269,200 | — | — |
| 2021-10-04 | $74.45 | $74.45 | 503,100 | — | — |
| 2021-10-01 | $77.72 | $77.72 | 265,700 | — | — |
| 2021-09-30 | $75.31 | $75.31 | 300,400 | — | — |
| 2021-09-29 | $76.89 | $76.89 | 220,500 | — | — |
| 2021-09-28 | $76.02 | $76.02 | 280,600 | — | — |
| 2021-09-27 | $77.51 | $77.51 | 202,000 | — | — |
| 2021-09-24 | $77.48 | $77.48 | 157,400 | — | — |
| 2021-09-23 | $77.02 | $77.02 | 188,900 | — | — |
| 2021-09-22 | $75.88 | $75.88 | 255,800 | — | — |
| 2021-09-21 | $73.54 | $73.54 | 232,300 | — | — |
| 2021-09-20 | $73.77 | $73.77 | 409,500 | — | — |
| 2021-09-17 | $74.03 | $74.03 | 998,100 | — | — |
| 2021-09-16 | $78.36 | $78.36 | 234,500 | — | — |
| 2021-09-15 | $78.90 | $78.90 | 210,500 | — | — |
| 2021-09-14 | $76.99 | $76.99 | 189,300 | — | — |
| 2021-09-13 | $78.29 | $78.29 | 304,900 | — | — |
| 2021-09-10 | $78.11 | $78.11 | 288,000 | — | — |
| 2021-09-09 | $78.53 | $78.53 | 248,600 | — | — |
| 2021-09-08 | $78.57 | $78.57 | 307,900 | — | — |
| 2021-09-07 | $81.38 | $81.38 | 247,700 | — | — |
| 2021-09-03 | $83.87 | $83.87 | 289,900 | — | — |
| 2021-09-02 | $81.71 | $81.71 | 250,700 | — | — |
| 2021-09-01 | $80.88 | $80.88 | 243,900 | — | — |
| 2021-08-31 | $80.97 | $80.97 | 247,900 | — | — |
| 2021-08-30 | $81.07 | $81.07 | 254,400 | — | — |
| 2021-08-27 | $80.78 | $80.78 | 422,500 | — | — |
| 2021-08-26 | $79.05 | $79.05 | 337,400 | — | — |
| 2021-08-25 | $78.33 | $78.33 | 241,800 | — | — |
| 2021-08-24 | $77.50 | $77.50 | 247,300 | — | — |
| 2021-08-23 | $77.08 | $77.08 | 356,700 | — | — |
| 2021-08-20 | $74.61 | $74.61 | 253,200 | — | — |
| 2021-08-19 | $73.23 | $73.23 | 237,100 | — | — |
| 2021-08-18 | $74.54 | $74.54 | 268,400 | — | — |
| 2021-08-17 | $75.08 | $75.08 | 324,400 | — | — |
| 2021-08-16 | $75.78 | $75.78 | 162,200 | — | — |
| 2021-08-13 | $76.77 | $76.77 | 152,900 | — | — |
| 2021-08-12 | $76.57 | $76.57 | 442,000 | — | — |
| 2021-08-11 | $76.41 | $76.41 | 289,000 | — | — |
| 2021-08-10 | $75.47 | $75.47 | 243,600 | — | — |
| 2021-08-09 | $74.93 | $74.93 | 223,200 | — | — |
| 2021-08-06 | $75.90 | $75.90 | 259,600 | — | — |
| 2021-08-05 | $76.25 | $76.25 | 245,600 | — | — |
| 2021-08-04 | $76.20 | $76.20 | 339,500 | — | — |
| 2021-08-03 | $76.71 | $76.71 | 261,100 | — | — |
| 2021-08-02 | $76.08 | $76.08 | 384,900 | — | — |
| 2021-07-30 | $75.59 | $75.59 | 501,300 | — | — |
| 2021-07-29 | $76.09 | $76.09 | 498,800 | — | — |
| 2021-07-28 | $75.80 | $75.80 | 455,500 | — | — |
| 2021-07-27 | $74.95 | $74.95 | 686,500 | — | — |
| 2021-07-26 | $82.68 | $82.68 | 459,700 | — | — |
| 2021-07-23 | $82.16 | $82.16 | 271,700 | — | — |
| 2021-07-22 | $80.14 | $80.14 | 192,900 | — | — |
| 2021-07-21 | $80.29 | $80.29 | 371,400 | — | — |
| 2021-07-20 | $79.35 | $79.35 | 408,900 | — | — |
| 2021-07-19 | $77.11 | $77.11 | 282,400 | — | — |
| 2021-07-16 | $76.60 | $76.60 | 409,200 | — | — |
| 2021-07-15 | $76.35 | $76.35 | 196,000 | — | — |
| 2021-07-14 | $77.25 | $77.25 | 196,600 | — | — |
| 2021-07-13 | $77.46 | $77.46 | 205,900 | — | — |
| 2021-07-12 | $79.05 | $79.05 | 183,500 | — | — |
| 2021-07-09 | $79.29 | $79.29 | 272,700 | — | — |
| 2021-07-08 | $79.14 | $79.14 | 222,100 | — | — |
| 2021-07-07 | $78.90 | $78.90 | 257,000 | — | — |
| 2021-07-06 | $78.67 | $78.67 | 268,400 | — | — |
| 2021-07-02 | $77.25 | $77.25 | 356,100 | — | — |
| 2021-07-01 | $78.49 | $78.49 | 244,300 | — | — |
| 2021-06-30 | $78.17 | $78.17 | 384,900 | — | — |
| 2021-06-29 | $79.58 | $79.58 | 227,500 | — | — |
| 2021-06-28 | $81.01 | $81.01 | 282,200 | — | — |
| 2021-06-25 | $81.64 | $81.64 | 637,300 | — | — |
| 2021-06-24 | $81.04 | $81.04 | 158,400 | — | — |
| 2021-06-23 | $80.41 | $80.41 | 285,700 | — | — |
| 2021-06-22 | $80.66 | $80.66 | 254,400 | — | — |
| 2021-06-21 | $79.24 | $79.24 | 256,600 | — | — |
| 2021-06-18 | $77.75 | $77.75 | 776,300 | — | — |
| 2021-06-17 | $79.70 | $79.70 | 345,400 | — | — |
| 2021-06-16 | $79.91 | $79.91 | 584,000 | — | — |
| 2021-06-15 | $79.25 | $79.25 | 369,600 | — | — |
| 2021-06-14 | $81.35 | $81.35 | 257,000 | — | — |
| 2021-06-11 | $80.66 | $80.66 | 272,800 | — | — |
| 2021-06-10 | $80.87 | $80.87 | 268,500 | — | — |
| 2021-06-09 | $79.05 | $79.05 | 234,600 | — | — |
| 2021-06-08 | $79.34 | $79.34 | 216,500 | — | — |
| 2021-06-07 | $78.75 | $78.75 | 258,600 | — | — |
| 2021-06-04 | $78.63 | $78.63 | 380,500 | — | — |
| 2021-06-03 | $75.98 | $75.98 | 287,000 | — | — |
| 2021-06-02 | $76.14 | $76.14 | 837,800 | — | — |
| 2021-06-01 | $75.97 | $75.97 | 388,000 | — | — |
| 2021-05-28 | $76.17 | $76.17 | 364,900 | — | — |
| 2021-05-27 | $76.84 | $76.84 | 474,000 | — | — |
| 2021-05-26 | $75.53 | $75.53 | 346,900 | — | — |
| 2021-05-25 | $75.53 | $75.53 | 1,068,400 | — | — |
| 2021-05-24 | $74.70 | $74.70 | 904,800 | — | — |
| 2021-05-21 | $70.58 | $70.58 | 755,000 | — | — |
| 2021-05-20 | $70.57 | $70.57 | 324,600 | — | — |
| 2021-05-19 | $68.30 | $68.30 | 311,200 | — | — |
| 2021-05-18 | $67.82 | $67.82 | 357,800 | — | — |
| 2021-05-17 | $68.47 | $68.47 | 232,500 | — | — |
| 2021-05-14 | $68.87 | $68.87 | 383,400 | — | — |
| 2021-05-13 | $66.32 | $66.32 | 485,900 | — | — |
| 2021-05-12 | $64.96 | $64.96 | 440,600 | — | — |
| 2021-05-11 | $66.03 | $66.03 | 335,300 | — | — |
| 2021-05-10 | $66.05 | $66.05 | 314,700 | — | — |
| 2021-05-07 | $68.15 | $68.15 | 334,000 | — | — |
| 2021-05-06 | $67.56 | $67.56 | 442,600 | — | — |
| 2021-05-05 | $68.51 | $68.51 | 443,200 | — | — |
| 2021-05-04 | $71.27 | $71.27 | 631,300 | — | — |
| 2021-05-03 | $68.54 | $68.54 | 384,500 | — | — |
| 2021-04-30 | $69.51 | $69.51 | 494,900 | — | — |
| 2021-04-29 | $69.65 | $69.65 | 205,600 | — | — |
| 2021-04-28 | $69.75 | $69.75 | 211,400 | — | — |
| 2021-04-27 | $70.52 | $70.52 | 288,900 | — | — |
| 2021-04-26 | $70.67 | $70.67 | 241,400 | — | — |
| 2021-04-23 | $70.70 | $70.70 | 340,900 | — | — |
| 2021-04-22 | $68.46 | $68.46 | 342,500 | — | — |
| 2021-04-21 | $68.72 | $68.72 | 203,400 | — | — |
| 2021-04-20 | $67.89 | $67.89 | 323,600 | — | — |
| 2021-04-19 | $68.73 | $68.73 | 353,000 | — | — |
| 2021-04-16 | $68.12 | $68.12 | 281,700 | — | — |
| 2021-04-15 | $68.86 | $68.86 | 309,200 | — | — |
| 2021-04-14 | $67.66 | $67.66 | 444,100 | — | — |
| 2021-04-13 | $68.23 | $68.23 | 256,500 | — | — |
| 2021-04-12 | $67.40 | $67.40 | 213,500 | — | — |
| 2021-04-09 | $67.35 | $67.35 | 264,800 | — | — |
| 2021-04-08 | $66.61 | $66.61 | 217,100 | — | — |
| 2021-04-07 | $65.24 | $65.24 | 187,200 | — | — |
| 2021-04-06 | $67.18 | $67.18 | 283,200 | — | — |
| 2021-04-05 | $65.55 | $65.55 | 310,800 | — | — |
| 2021-04-01 | $66.12 | $66.12 | 247,900 | — | — |
| 2021-03-31 | $64.50 | $64.50 | 322,000 | — | — |
| 2021-03-30 | $63.18 | $63.18 | 218,600 | — | — |
| 2021-03-29 | $63.73 | $63.73 | 294,100 | — | — |
| 2021-03-26 | $64.73 | $64.73 | 268,300 | — | — |
| 2021-03-25 | $63.55 | $63.55 | 341,700 | — | — |
| 2021-03-24 | $62.75 | $62.75 | 258,600 | — | — |
| 2021-03-23 | $64.76 | $64.76 | 372,900 | — | — |
| 2021-03-22 | $65.88 | $65.88 | 273,100 | — | — |
| 2021-03-19 | $64.83 | $64.83 | 917,800 | — | — |
| 2021-03-18 | $64.64 | $64.64 | 218,600 | — | — |
| 2021-03-17 | $67.60 | $67.60 | 258,100 | — | — |
| 2021-03-16 | $67.00 | $67.00 | 173,800 | — | — |
| 2021-03-15 | $67.75 | $67.75 | 254,900 | — | — |
| 2021-03-12 | $67.48 | $67.48 | 182,500 | — | — |
| 2021-03-11 | $67.34 | $67.34 | 223,000 | — | — |
| 2021-03-10 | $67.30 | $67.30 | 451,000 | — | — |
| 2021-03-09 | $66.58 | $66.58 | 442,700 | — | — |
| 2021-03-08 | $62.16 | $62.16 | 299,800 | — | — |
| 2021-03-05 | $62.27 | $62.27 | 365,100 | — | — |
| 2021-03-04 | $60.15 | $60.15 | 451,100 | — | — |
| 2021-03-03 | $62.39 | $62.39 | 324,900 | — | — |
| 2021-03-02 | $64.68 | $64.68 | 234,400 | — | — |
| 2021-03-01 | $67.06 | $67.06 | 347,700 | — | — |
| 2021-02-26 | $63.73 | $63.73 | 335,300 | — | — |
| 2021-02-25 | $64.56 | $64.56 | 256,300 | — | — |
| 2021-02-24 | $66.57 | $66.57 | 337,800 | — | — |
| 2021-02-23 | $65.03 | $65.03 | 442,300 | — | — |
| 2021-02-22 | $66.76 | $66.76 | 325,700 | — | — |
| 2021-02-19 | $67.63 | $67.63 | 462,000 | — | — |
| 2021-02-18 | $67.59 | $67.59 | 449,500 | — | — |
| 2021-02-17 | $67.89 | $67.89 | 451,100 | — | — |
| 2021-02-16 | $69.48 | $69.48 | 448,200 | — | — |
| 2021-02-12 | $71.26 | $71.26 | 335,200 | — | — |
| 2021-02-11 | $71.08 | $71.08 | 550,000 | — | — |
| 2021-02-10 | $70.41 | $70.41 | 614,500 | — | — |
| 2021-02-09 | $69.10 | $69.10 | 287,700 | — | — |
| 2021-02-08 | $68.16 | $68.16 | 299,800 | — | — |
| 2021-02-05 | $67.17 | $67.17 | 383,300 | — | — |
| 2021-02-04 | $64.72 | $64.72 | 293,200 | — | — |
| 2021-02-03 | $64.43 | $64.43 | 424,300 | — | — |
| 2021-02-02 | $63.76 | $63.76 | 454,800 | — | — |
| 2021-02-01 | $64.48 | $64.48 | 403,300 | — | — |
| 2021-01-29 | $62.78 | $62.78 | 699,000 | — | — |
| 2021-01-28 | $63.14 | $63.14 | 1,203,400 | — | — |
| 2021-01-27 | $59.88 | $59.88 | 803,000 | — | — |
| 2021-01-26 | $60.63 | $60.63 | 471,700 | — | — |
| 2021-01-25 | $59.44 | $59.44 | 214,700 | — | — |
| 2021-01-22 | $59.84 | $59.84 | 288,500 | — | — |
| 2021-01-21 | $58.52 | $58.52 | 246,500 | — | — |
| 2021-01-20 | $59.83 | $59.83 | 542,600 | — | — |
| 2021-01-19 | $58.42 | $58.42 | 287,100 | — | — |
| 2021-01-15 | $57.48 | $57.48 | 260,300 | — | — |
| 2021-01-14 | $57.23 | $57.23 | 297,900 | — | — |
| 2021-01-13 | $57.78 | $57.78 | 377,000 | — | — |
| 2021-01-12 | $58.40 | $58.40 | 368,000 | — | — |
| 2021-01-11 | $56.43 | $56.43 | 179,100 | — | — |
| 2021-01-08 | $57.30 | $57.30 | 236,900 | — | — |
| 2021-01-07 | $57.37 | $57.37 | 256,600 | — | — |
| 2021-01-06 | $56.26 | $56.26 | 356,700 | — | — |
| 2021-01-05 | $54.89 | $54.89 | 249,100 | — | — |
| 2021-01-04 | $54.60 | $54.60 | 313,900 | — | — |