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
- 1997-10-29 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 | $85.42 | $85.42 | 137,700 | — | — |
| 2021-12-30 | $84.97 | $84.97 | 143,300 | — | — |
| 2021-12-29 | $86.35 | $86.35 | 148,700 | — | — |
| 2021-12-28 | $84.50 | $84.50 | 186,400 | — | — |
| 2021-12-27 | $84.10 | $84.10 | 461,500 | — | — |
| 2021-12-23 | $83.49 | $83.49 | 110,300 | — | — |
| 2021-12-22 | $83.16 | $83.16 | 172,500 | — | — |
| 2021-12-21 | $81.70 | $81.70 | 231,700 | — | — |
| 2021-12-20 | $81.91 | $81.91 | 217,000 | — | — |
| 2021-12-17 | $82.89 | $82.89 | 374,500 | — | — |
| 2021-12-16 | $83.85 | $83.85 | 239,000 | — | — |
| 2021-12-15 | $83.80 | $83.80 | 267,400 | — | — |
| 2021-12-14 | $82.02 | $82.02 | 181,900 | — | — |
| 2021-12-13 | $81.65 | $81.65 | 193,700 | — | — |
| 2021-12-10 | $82.83 | $82.83 | 214,600 | — | — |
| 2021-12-09 | $82.25 | $82.25 | 218,800 | — | — |
| 2021-12-08 | $85.07 | $85.07 | 224,500 | — | — |
| 2021-12-07 | $84.75 | $84.75 | 312,500 | — | — |
| 2021-12-06 | $84.58 | $84.58 | 222,600 | — | — |
| 2021-12-03 | $84.76 | $84.76 | 253,800 | — | — |
| 2021-12-02 | $86.27 | $86.27 | 222,600 | — | — |
| 2021-12-01 | $83.88 | $83.88 | 164,800 | — | — |
| 2021-11-30 | $84.78 | $84.78 | 203,100 | — | — |
| 2021-11-29 | $87.28 | $87.28 | 174,700 | — | — |
| 2021-11-26 | $85.65 | $85.65 | 131,700 | — | — |
| 2021-11-24 | $89.06 | $89.06 | 149,000 | — | — |
| 2021-11-23 | $89.01 | $89.01 | 220,500 | — | — |
| 2021-11-22 | $87.68 | $87.68 | 260,900 | — | — |
| 2021-11-19 | $86.88 | $86.88 | 234,700 | — | — |
| 2021-11-18 | $87.90 | $87.90 | 181,000 | — | — |
| 2021-11-17 | $89.55 | $89.55 | 253,600 | — | — |
| 2021-11-16 | $88.06 | $88.06 | 159,200 | — | — |
| 2021-11-15 | $86.87 | $86.87 | 159,200 | — | — |
| 2021-11-12 | $87.01 | $87.01 | 172,000 | — | — |
| 2021-11-11 | $86.80 | $86.80 | 110,700 | — | — |
| 2021-11-10 | $87.06 | $87.06 | 110,200 | — | — |
| 2021-11-09 | $86.44 | $86.44 | 124,800 | — | — |
| 2021-11-08 | $85.91 | $85.91 | 178,900 | — | — |
| 2021-11-05 | $85.99 | $85.99 | 240,600 | — | — |
| 2021-11-04 | $87.25 | $87.25 | 276,200 | — | — |
| 2021-11-03 | $86.30 | $86.30 | 254,600 | — | — |
| 2021-11-02 | $87.15 | $87.15 | 177,800 | — | — |
| 2021-11-01 | $85.34 | $85.34 | 223,000 | — | — |
| 2021-10-29 | $86.72 | $86.72 | 502,100 | — | — |
| 2021-10-28 | $83.14 | $83.14 | 173,900 | — | — |
| 2021-10-27 | $82.90 | $82.90 | 81,500 | — | — |
| 2021-10-26 | $83.40 | $83.40 | 129,900 | — | — |
| 2021-10-25 | $83.28 | $83.28 | 147,100 | — | — |
| 2021-10-22 | $83.61 | $83.61 | 95,000 | — | — |
| 2021-10-21 | $81.88 | $81.88 | 119,100 | — | — |
| 2021-10-20 | $81.17 | $81.17 | 196,800 | — | — |
| 2021-10-19 | $81.58 | $81.58 | 72,900 | — | — |
| 2021-10-18 | $80.66 | $80.66 | 72,200 | — | — |
| 2021-10-15 | $80.00 | $80.00 | 203,400 | — | — |
| 2021-10-14 | $78.54 | $78.54 | 172,000 | — | — |
| 2021-10-13 | $78.33 | $78.33 | 120,600 | — | — |
| 2021-10-12 | $78.26 | $78.26 | 178,400 | — | — |
| 2021-10-11 | $78.24 | $78.24 | 160,000 | — | — |
| 2021-10-08 | $79.50 | $79.50 | 92,500 | — | — |
| 2021-10-07 | $79.01 | $79.01 | 159,200 | — | — |
| 2021-10-06 | $78.97 | $78.97 | 130,500 | — | — |
| 2021-10-05 | $78.49 | $78.49 | 241,600 | — | — |
| 2021-10-04 | $76.89 | $76.89 | 161,600 | — | — |
| 2021-10-01 | $77.50 | $77.50 | 205,600 | — | — |
| 2021-09-30 | $75.94 | $75.94 | 159,900 | — | — |
| 2021-09-29 | $77.28 | $77.28 | 121,300 | — | — |
| 2021-09-28 | $76.92 | $76.92 | 273,300 | — | — |
| 2021-09-27 | $78.54 | $78.54 | 258,700 | — | — |
| 2021-09-24 | $79.66 | $79.66 | 206,100 | — | — |
| 2021-09-23 | $79.44 | $79.44 | 153,200 | — | — |
| 2021-09-22 | $79.00 | $79.00 | 296,300 | — | — |
| 2021-09-21 | $77.54 | $77.54 | 306,700 | — | — |
| 2021-09-20 | $75.26 | $75.26 | 314,000 | — | — |
| 2021-09-17 | $75.02 | $75.02 | 427,900 | — | — |
| 2021-09-16 | $75.12 | $75.12 | 152,800 | — | — |
| 2021-09-15 | $75.53 | $75.53 | 129,000 | — | — |
| 2021-09-14 | $75.13 | $75.13 | 170,700 | — | — |
| 2021-09-13 | $76.79 | $76.79 | 347,300 | — | — |
| 2021-09-10 | $75.91 | $75.91 | 290,900 | — | — |
| 2021-09-09 | $74.50 | $74.50 | 158,700 | — | — |
| 2021-09-08 | $74.16 | $74.16 | 138,300 | — | — |
| 2021-09-07 | $73.03 | $73.03 | 132,500 | — | — |
| 2021-09-03 | $74.29 | $74.29 | 204,700 | — | — |
| 2021-09-02 | $74.96 | $74.96 | 179,000 | — | — |
| 2021-09-01 | $74.48 | $74.48 | 131,300 | — | — |
| 2021-08-31 | $73.99 | $73.99 | 152,900 | — | — |
| 2021-08-30 | $74.38 | $74.38 | 200,500 | — | — |
| 2021-08-27 | $73.31 | $73.31 | 145,900 | — | — |
| 2021-08-26 | $72.54 | $72.54 | 111,200 | — | — |
| 2021-08-25 | $73.14 | $73.14 | 103,500 | — | — |
| 2021-08-24 | $72.97 | $72.97 | 150,400 | — | — |
| 2021-08-23 | $74.35 | $74.35 | 402,000 | — | — |
| 2021-08-20 | $73.54 | $73.54 | 661,800 | — | — |
| 2021-08-19 | $69.56 | $69.56 | 222,300 | — | — |
| 2021-08-18 | $68.41 | $68.41 | 151,300 | — | — |
| 2021-08-17 | $68.41 | $68.41 | 196,000 | — | — |
| 2021-08-16 | $69.56 | $69.56 | 78,900 | — | — |
| 2021-08-13 | $69.20 | $69.20 | 93,100 | — | — |
| 2021-08-12 | $68.56 | $68.56 | 128,300 | — | — |
| 2021-08-11 | $69.62 | $69.62 | 182,000 | — | — |
| 2021-08-10 | $67.81 | $67.81 | 270,800 | — | — |
| 2021-08-09 | $68.08 | $68.08 | 301,200 | — | — |
| 2021-08-06 | $68.87 | $68.87 | 182,600 | — | — |
| 2021-08-05 | $68.66 | $68.66 | 198,300 | — | — |
| 2021-08-04 | $68.63 | $68.63 | 457,200 | — | — |
| 2021-08-03 | $69.63 | $69.63 | 216,900 | — | — |
| 2021-08-02 | $68.15 | $68.15 | 417,900 | — | — |
| 2021-07-30 | $68.78 | $68.78 | 508,200 | — | — |
| 2021-07-29 | $65.44 | $65.44 | 169,700 | — | — |
| 2021-07-28 | $64.83 | $64.83 | 150,600 | — | — |
| 2021-07-27 | $65.28 | $65.28 | 172,800 | — | — |
| 2021-07-26 | $65.93 | $65.93 | 141,100 | — | — |
| 2021-07-23 | $65.43 | $65.43 | 121,400 | — | — |
| 2021-07-22 | $64.87 | $64.87 | 125,300 | — | — |
| 2021-07-21 | $65.74 | $65.74 | 196,100 | — | — |
| 2021-07-20 | $66.02 | $66.02 | 284,200 | — | — |
| 2021-07-19 | $64.30 | $64.30 | 179,000 | — | — |
| 2021-07-16 | $64.83 | $64.83 | 149,500 | — | — |
| 2021-07-15 | $63.39 | $63.39 | 113,100 | — | — |
| 2021-07-14 | $62.79 | $62.79 | 61,300 | — | — |
| 2021-07-13 | $63.05 | $63.05 | 65,800 | — | — |
| 2021-07-12 | $63.97 | $63.97 | 82,100 | — | — |
| 2021-07-09 | $64.31 | $64.31 | 68,400 | — | — |
| 2021-07-08 | $63.50 | $63.50 | 106,100 | — | — |
| 2021-07-07 | $64.94 | $64.94 | 141,000 | — | — |
| 2021-07-06 | $64.27 | $64.27 | 183,000 | — | — |
| 2021-07-02 | $64.63 | $64.63 | 148,600 | — | — |
| 2021-07-01 | $64.24 | $64.24 | 107,500 | — | — |
| 2021-06-30 | $63.43 | $63.43 | 267,500 | — | — |
| 2021-06-29 | $63.55 | $63.55 | 133,200 | — | — |
| 2021-06-28 | $63.64 | $63.64 | 125,500 | — | — |
| 2021-06-25 | $63.83 | $63.83 | 520,600 | — | — |
| 2021-06-24 | $64.36 | $64.36 | 106,700 | — | — |
| 2021-06-23 | $64.07 | $64.07 | 133,700 | — | — |
| 2021-06-22 | $64.23 | $64.23 | 114,000 | — | — |
| 2021-06-21 | $64.38 | $64.38 | 134,900 | — | — |
| 2021-06-18 | $62.93 | $62.93 | 292,900 | — | — |
| 2021-06-17 | $64.41 | $64.41 | 199,000 | — | — |
| 2021-06-16 | $65.58 | $65.58 | 348,900 | — | — |
| 2021-06-15 | $66.08 | $66.08 | 103,300 | — | — |
| 2021-06-14 | $65.64 | $65.64 | 143,900 | — | — |
| 2021-06-11 | $65.81 | $65.81 | 80,200 | — | — |
| 2021-06-10 | $65.66 | $65.66 | 126,900 | — | — |
| 2021-06-09 | $66.04 | $66.04 | 105,600 | — | — |
| 2021-06-08 | $66.14 | $66.14 | 94,700 | — | — |
| 2021-06-07 | $66.02 | $66.02 | 125,500 | — | — |
| 2021-06-04 | $66.03 | $66.03 | 114,500 | — | — |
| 2021-06-03 | $66.22 | $66.22 | 79,000 | — | — |
| 2021-06-02 | $66.56 | $66.56 | 136,300 | — | — |
| 2021-06-01 | $67.05 | $67.05 | 178,500 | — | — |
| 2021-05-28 | $67.43 | $67.43 | 99,900 | — | — |
| 2021-05-27 | $66.96 | $66.96 | 180,400 | — | — |
| 2021-05-26 | $67.11 | $67.11 | 143,800 | — | — |
| 2021-05-25 | $67.67 | $67.67 | 231,300 | — | — |
| 2021-05-24 | $68.48 | $68.48 | 88,700 | — | — |
| 2021-05-21 | $68.45 | $68.45 | 109,000 | — | — |
| 2021-05-20 | $69.09 | $69.09 | 268,100 | — | — |
| 2021-05-19 | $67.31 | $67.31 | 105,800 | — | — |
| 2021-05-18 | $68.01 | $68.01 | 171,200 | — | — |
| 2021-05-17 | $68.49 | $68.49 | 171,100 | — | — |
| 2021-05-14 | $68.65 | $68.65 | 202,000 | — | — |
| 2021-05-13 | $66.57 | $66.57 | 155,000 | — | — |
| 2021-05-12 | $65.75 | $65.75 | 218,600 | — | — |
| 2021-05-11 | $66.85 | $66.85 | 119,700 | — | — |
| 2021-05-10 | $67.49 | $67.49 | 123,400 | — | — |
| 2021-05-07 | $67.97 | $67.97 | 115,800 | — | — |
| 2021-05-06 | $67.41 | $67.41 | 170,100 | — | — |
| 2021-05-05 | $67.28 | $67.28 | 112,300 | — | — |
| 2021-05-04 | $67.08 | $67.08 | 134,500 | — | — |
| 2021-05-03 | $67.63 | $67.63 | 125,500 | — | — |
| 2021-04-30 | $67.11 | $67.11 | 217,400 | — | — |
| 2021-04-29 | $67.15 | $67.15 | 221,600 | — | — |
| 2021-04-28 | $66.67 | $66.67 | 229,700 | — | — |
| 2021-04-27 | $66.41 | $66.41 | 171,700 | — | — |
| 2021-04-26 | $66.50 | $66.50 | 135,200 | — | — |
| 2021-04-23 | $68.00 | $68.00 | 411,600 | — | — |
| 2021-04-22 | $67.18 | $67.18 | 274,300 | — | — |
| 2021-04-21 | $67.94 | $67.94 | 91,500 | — | — |
| 2021-04-20 | $67.66 | $67.66 | 108,100 | — | — |
| 2021-04-19 | $67.63 | $67.63 | 165,000 | — | — |
| 2021-04-16 | $67.14 | $67.14 | 166,100 | — | — |
| 2021-04-15 | $66.82 | $66.82 | 247,500 | — | — |
| 2021-04-14 | $67.35 | $67.35 | 197,800 | — | — |
| 2021-04-13 | $67.10 | $67.10 | 499,100 | — | — |
| 2021-04-12 | $65.50 | $65.50 | 162,700 | — | — |
| 2021-04-09 | $65.62 | $65.62 | 172,500 | — | — |
| 2021-04-08 | $64.91 | $64.91 | 186,000 | — | — |
| 2021-04-07 | $65.03 | $65.03 | 213,900 | — | — |
| 2021-04-06 | $65.37 | $65.37 | 143,500 | — | — |
| 2021-04-05 | $65.49 | $65.49 | 226,100 | — | — |
| 2021-04-01 | $65.18 | $65.18 | 307,700 | — | — |
| 2021-03-31 | $63.57 | $63.57 | 302,700 | — | — |
| 2021-03-30 | $63.38 | $63.38 | 293,400 | — | — |
| 2021-03-29 | $64.00 | $64.00 | 272,800 | — | — |
| 2021-03-26 | $66.19 | $66.19 | 163,200 | — | — |
| 2021-03-25 | $64.87 | $64.87 | 149,600 | — | — |
| 2021-03-24 | $63.98 | $63.98 | 197,500 | — | — |
| 2021-03-23 | $63.41 | $63.41 | 223,800 | — | — |
| 2021-03-22 | $63.82 | $63.82 | 101,300 | — | — |
| 2021-03-19 | $63.51 | $63.51 | 539,100 | — | — |
| 2021-03-18 | $63.20 | $63.20 | 174,000 | — | — |
| 2021-03-17 | $63.67 | $63.67 | 254,700 | — | — |
| 2021-03-16 | $65.37 | $65.37 | 198,100 | — | — |
| 2021-03-15 | $64.82 | $64.82 | 142,200 | — | — |
| 2021-03-12 | $64.70 | $64.70 | 185,900 | — | — |
| 2021-03-11 | $63.62 | $63.62 | 187,300 | — | — |
| 2021-03-10 | $63.39 | $63.39 | 178,000 | — | — |
| 2021-03-09 | $62.29 | $62.29 | 319,200 | — | — |
| 2021-03-08 | $62.76 | $62.76 | 234,400 | — | — |
| 2021-03-05 | $62.28 | $62.28 | 417,700 | — | — |
| 2021-03-04 | $61.42 | $61.42 | 426,600 | — | — |
| 2021-03-03 | $61.69 | $61.69 | 229,000 | — | — |
| 2021-03-02 | $61.17 | $61.17 | 275,600 | — | — |
| 2021-03-01 | $60.63 | $60.63 | 289,000 | — | — |
| 2021-02-26 | $57.92 | $57.92 | 356,600 | — | — |
| 2021-02-25 | $60.36 | $60.36 | 280,400 | — | — |
| 2021-02-24 | $60.58 | $60.58 | 239,500 | — | — |
| 2021-02-23 | $59.23 | $59.23 | 344,700 | — | — |
| 2021-02-22 | $59.04 | $59.04 | 552,000 | — | — |
| 2021-02-19 | $60.00 | $60.00 | 551,500 | — | — |
| 2021-02-18 | $59.98 | $59.98 | 327,000 | — | — |
| 2021-02-17 | $59.04 | $59.04 | 132,500 | — | — |
| 2021-02-16 | $59.14 | $59.14 | 186,300 | — | — |
| 2021-02-12 | $59.70 | $59.70 | 152,900 | — | — |
| 2021-02-11 | $59.36 | $59.36 | 204,200 | — | — |
| 2021-02-10 | $58.73 | $58.73 | 127,000 | — | — |
| 2021-02-09 | $59.89 | $59.89 | 180,700 | — | — |
| 2021-02-08 | $60.07 | $60.07 | 200,800 | — | — |
| 2021-02-05 | $58.54 | $58.54 | 141,500 | — | — |
| 2021-02-04 | $58.39 | $58.39 | 211,100 | — | — |
| 2021-02-03 | $56.78 | $56.78 | 160,800 | — | — |
| 2021-02-02 | $58.00 | $58.00 | 299,100 | — | — |
| 2021-02-01 | $57.67 | $57.67 | 215,200 | — | — |
| 2021-01-29 | $57.24 | $57.24 | 335,500 | — | — |
| 2021-01-28 | $58.25 | $58.25 | 309,800 | — | — |
| 2021-01-27 | $56.97 | $56.97 | 578,000 | — | — |
| 2021-01-26 | $58.48 | $58.48 | 255,900 | — | — |
| 2021-01-25 | $58.84 | $58.84 | 223,200 | — | — |
| 2021-01-22 | $59.71 | $59.71 | 247,800 | — | — |
| 2021-01-21 | $59.39 | $59.39 | 305,600 | — | — |
| 2021-01-20 | $58.51 | $58.51 | 483,300 | — | — |
| 2021-01-19 | $56.93 | $56.93 | 350,000 | — | — |
| 2021-01-15 | $55.14 | $55.14 | 625,000 | — | — |
| 2021-01-14 | $54.15 | $54.15 | 505,700 | — | — |
| 2021-01-13 | $55.97 | $55.97 | 440,800 | — | — |
| 2021-01-12 | $58.35 | $58.35 | 317,500 | — | — |
| 2021-01-11 | $58.38 | $58.38 | 250,900 | — | — |
| 2021-01-08 | $58.98 | $58.98 | 354,900 | — | — |
| 2021-01-07 | $60.68 | $60.68 | 264,900 | — | — |
| 2021-01-06 | $61.21 | $61.21 | 684,200 | — | — |
| 2021-01-05 | $60.65 | $60.65 | 227,700 | — | — |
| 2021-01-04 | $60.51 | $60.51 | 389,800 | — | — |