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
- 2008-05-08 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 | $79.12 | $79.12 | 274,464 | — | — |
| 2021-12-30 | $79.40 | $79.40 | 248,261 | — | — |
| 2021-12-29 | $79.72 | $79.72 | 313,566 | — | — |
| 2021-12-28 | $79.36 | $79.36 | 884,631 | — | — |
| 2021-12-27 | $79.09 | $79.09 | 946,681 | — | — |
| 2021-12-23 | $77.71 | $77.71 | 285,794 | — | — |
| 2021-12-22 | $77.07 | $77.07 | 319,376 | — | — |
| 2021-12-21 | $77.76 | $77.76 | 1,072,875 | — | — |
| 2021-12-20 | $73.91 | $73.91 | 883,875 | — | — |
| 2021-12-17 | $75.75 | $75.75 | 1,506,126 | — | — |
| 2021-12-16 | $75.44 | $75.44 | 736,534 | — | — |
| 2021-12-15 | $76.95 | $76.95 | 649,209 | — | — |
| 2021-12-14 | $76.59 | $76.59 | 754,080 | — | — |
| 2021-12-13 | $77.11 | $77.11 | 496,116 | — | — |
| 2021-12-10 | $78.19 | $78.19 | 594,537 | — | — |
| 2021-12-09 | $78.86 | $78.86 | 347,264 | — | — |
| 2021-12-08 | $80.12 | $80.12 | 655,194 | — | — |
| 2021-12-07 | $80.34 | $80.34 | 430,637 | — | — |
| 2021-12-06 | $78.92 | $78.92 | 827,983 | — | — |
| 2021-12-03 | $77.26 | $77.26 | 1,592,870 | — | — |
| 2021-12-02 | $79.14 | $79.14 | 1,006,989 | — | — |
| 2021-12-01 | $77.11 | $77.11 | 584,196 | — | — |
| 2021-11-30 | $79.93 | $79.93 | 1,257,516 | — | — |
| 2021-11-29 | $82.91 | $82.91 | 621,380 | — | — |
| 2021-11-26 | $83.48 | $83.48 | 410,593 | — | — |
| 2021-11-24 | $86.13 | $86.13 | 305,722 | — | — |
| 2021-11-23 | $87.26 | $87.26 | 460,965 | — | — |
| 2021-11-22 | $87.35 | $87.35 | 432,961 | — | — |
| 2021-11-19 | $86.87 | $86.87 | 321,642 | — | — |
| 2021-11-18 | $87.75 | $87.75 | 359,581 | — | — |
| 2021-11-17 | $88.43 | $88.43 | 323,791 | — | — |
| 2021-11-16 | $89.05 | $89.05 | 894,566 | — | — |
| 2021-11-15 | $89.79 | $89.79 | 262,728 | — | — |
| 2021-11-12 | $89.45 | $89.45 | 1,763,567 | — | — |
| 2021-11-11 | $87.87 | $87.87 | 601,567 | — | — |
| 2021-11-10 | $87.73 | $87.73 | 517,206 | — | — |
| 2021-11-09 | $89.50 | $89.50 | 981,658 | — | — |
| 2021-11-08 | $90.96 | $90.96 | 819,559 | — | — |
| 2021-11-05 | $91.17 | $91.17 | 890,731 | — | — |
| 2021-11-04 | $90.79 | $90.79 | 742,983 | — | — |
| 2021-11-03 | $90.79 | $90.79 | 631,315 | — | — |
| 2021-11-02 | $91.03 | $91.03 | 622,948 | — | — |
| 2021-11-01 | $90.03 | $90.03 | 458,641 | — | — |
| 2021-10-29 | $88.85 | $88.85 | 597,384 | — | — |
| 2021-10-28 | $88.80 | $88.80 | 630,269 | — | — |
| 2021-10-27 | $87.23 | $87.23 | 320,770 | — | — |
| 2021-10-26 | $88.86 | $88.86 | 311,648 | — | — |
| 2021-10-25 | $88.38 | $88.38 | 288,176 | — | — |
| 2021-10-22 | $88.21 | $88.21 | 312,404 | — | — |
| 2021-10-21 | $88.18 | $88.18 | 368,064 | — | — |
| 2021-10-20 | $87.71 | $87.71 | 322,978 | — | — |
| 2021-10-19 | $86.68 | $86.68 | 650,952 | — | — |
| 2021-10-18 | $86.47 | $86.47 | 551,834 | — | — |
| 2021-10-15 | $87.13 | $87.13 | 1,014,426 | — | — |
| 2021-10-14 | $84.66 | $84.66 | 629,049 | — | — |
| 2021-10-13 | $82.63 | $82.63 | 498,382 | — | — |
| 2021-10-12 | $81.89 | $81.89 | 376,720 | — | — |
| 2021-10-11 | $81.88 | $81.88 | 482,114 | — | — |
| 2021-10-08 | $83.43 | $83.43 | 806,719 | — | — |
| 2021-10-07 | $83.15 | $83.15 | 665,710 | — | — |
| 2021-10-06 | $82.70 | $82.70 | 1,684,726 | — | — |
| 2021-10-05 | $81.02 | $81.02 | 551,079 | — | — |
| 2021-10-04 | $80.81 | $80.81 | 545,966 | — | — |
| 2021-10-01 | $81.05 | $81.05 | 832,980 | — | — |
| 2021-09-30 | $79.00 | $79.00 | 883,585 | — | — |
| 2021-09-29 | $80.07 | $80.07 | 962,775 | — | — |
| 2021-09-28 | $80.46 | $80.46 | 744,726 | — | — |
| 2021-09-27 | $80.36 | $80.36 | 646,595 | — | — |
| 2021-09-24 | $79.67 | $79.67 | 710,273 | — | — |
| 2021-09-23 | $79.17 | $79.17 | 468,867 | — | — |
| 2021-09-22 | $77.62 | $77.62 | 1,063,637 | — | — |
| 2021-09-21 | $76.44 | $76.44 | 1,197,732 | — | — |
| 2021-09-20 | $76.99 | $76.99 | 915,540 | — | — |
| 2021-09-17 | $77.92 | $77.92 | 2,304,769 | — | — |
| 2021-09-16 | $80.43 | $80.43 | 603,833 | — | — |
| 2021-09-15 | $81.72 | $81.72 | 739,962 | — | — |
| 2021-09-14 | $80.29 | $80.29 | 538,878 | — | — |
| 2021-09-13 | $80.91 | $80.91 | 686,277 | — | — |
| 2021-09-10 | $79.69 | $79.69 | 682,675 | — | — |
| 2021-09-09 | $80.77 | $80.77 | 502,739 | — | — |
| 2021-09-08 | $81.19 | $81.19 | 501,519 | — | — |
| 2021-09-07 | $81.60 | $81.60 | 1,134,577 | — | — |
| 2021-09-03 | $83.63 | $83.63 | 645,084 | — | — |
| 2021-09-02 | $84.61 | $84.61 | 656,995 | — | — |
| 2021-09-01 | $83.36 | $83.36 | 997,984 | — | — |
| 2021-08-31 | $82.91 | $82.91 | 675,471 | — | — |
| 2021-08-30 | $83.13 | $83.13 | 390,606 | — | — |
| 2021-08-27 | $83.91 | $83.91 | 760,355 | — | — |
| 2021-08-26 | $82.43 | $82.43 | 557,528 | — | — |
| 2021-08-25 | $83.70 | $83.70 | 385,552 | — | — |
| 2021-08-24 | $83.10 | $83.10 | 533,532 | — | — |
| 2021-08-23 | $81.19 | $81.19 | 355,746 | — | — |
| 2021-08-20 | $80.34 | $80.34 | 985,144 | — | — |
| 2021-08-19 | $79.50 | $79.50 | 598,314 | — | — |
| 2021-08-18 | $81.77 | $81.77 | 254,013 | — | — |
| 2021-08-17 | $83.13 | $83.13 | 323,036 | — | — |
| 2021-08-16 | $84.04 | $84.04 | 753,441 | — | — |
| 2021-08-13 | $85.47 | $85.47 | 701,790 | — | — |
| 2021-08-12 | $85.90 | $85.90 | 431,683 | — | — |
| 2021-08-11 | $85.54 | $85.54 | 1,400,849 | — | — |
| 2021-08-10 | $84.91 | $84.91 | 1,012,451 | — | — |
| 2021-08-09 | $83.18 | $83.18 | 939,826 | — | — |
| 2021-08-06 | $82.70 | $82.70 | 2,524,736 | — | — |
| 2021-08-05 | $82.63 | $82.63 | 1,540,754 | — | — |
| 2021-08-04 | $78.95 | $78.95 | 924,022 | — | — |
| 2021-08-03 | $80.57 | $80.57 | 1,102,854 | — | — |
| 2021-08-02 | $78.92 | $78.92 | 1,409,506 | — | — |
| 2021-07-30 | $78.97 | $78.97 | 1,567,887 | — | — |
| 2021-07-29 | $80.09 | $80.09 | 2,145,517 | — | — |
| 2021-07-28 | $77.87 | $77.87 | 936,107 | — | — |
| 2021-07-27 | $77.31 | $77.31 | 367,250 | — | — |
| 2021-07-26 | $78.18 | $78.18 | 243,090 | — | — |
| 2021-07-23 | $77.80 | $77.80 | 188,825 | — | — |
| 2021-07-22 | $77.50 | $77.50 | 387,701 | — | — |
| 2021-07-21 | $78.64 | $78.64 | 499,892 | — | — |
| 2021-07-20 | $76.16 | $76.16 | 492,165 | — | — |
| 2021-07-19 | $73.56 | $73.56 | 724,914 | — | — |
| 2021-07-16 | $75.52 | $75.52 | 395,254 | — | — |
| 2021-07-15 | $76.75 | $76.75 | 425,757 | — | — |
| 2021-07-14 | $77.19 | $77.19 | 489,551 | — | — |
| 2021-07-13 | $78.54 | $78.54 | 250,004 | — | — |
| 2021-07-12 | $79.97 | $79.97 | 429,010 | — | — |
| 2021-07-09 | $79.59 | $79.59 | 506,458 | — | — |
| 2021-07-08 | $78.07 | $78.07 | 473,864 | — | — |
| 2021-07-07 | $78.81 | $78.81 | 547,999 | — | — |
| 2021-07-06 | $78.64 | $78.64 | 693,249 | — | — |
| 2021-07-02 | $80.86 | $80.86 | 847,853 | — | — |
| 2021-07-01 | $80.29 | $80.29 | 1,327,701 | — | — |
| 2021-06-30 | $78.85 | $78.85 | 384,622 | — | — |
| 2021-06-29 | $78.26 | $78.26 | 284,864 | — | — |
| 2021-06-28 | $78.92 | $78.92 | 344,998 | — | — |
| 2021-06-25 | $80.03 | $80.03 | 818,397 | — | — |
| 2021-06-24 | $78.74 | $78.74 | 322,048 | — | — |
| 2021-06-23 | $78.00 | $78.00 | 646,304 | — | — |
| 2021-06-22 | $77.85 | $77.85 | 862,204 | — | — |
| 2021-06-21 | $76.90 | $76.90 | 856,278 | — | — |
| 2021-06-18 | $74.91 | $74.91 | 1,139,632 | — | — |
| 2021-06-17 | $77.01 | $77.01 | 948,018 | — | — |
| 2021-06-16 | $78.86 | $78.86 | 487,168 | — | — |
| 2021-06-15 | $79.54 | $79.54 | 565,662 | — | — |
| 2021-06-14 | $79.26 | $79.26 | 1,081,532 | — | — |
| 2021-06-11 | $80.17 | $80.17 | 850,933 | — | — |
| 2021-06-10 | $79.07 | $79.07 | 909,091 | — | — |
| 2021-06-09 | $77.97 | $77.97 | 509,769 | — | — |
| 2021-06-08 | $79.40 | $79.40 | 999,378 | — | — |
| 2021-06-07 | $77.66 | $77.66 | 821,069 | — | — |
| 2021-06-04 | $78.83 | $78.83 | 1,424,380 | — | — |
| 2021-06-03 | $77.47 | $77.47 | 1,218,415 | — | — |
| 2021-06-02 | $77.85 | $77.85 | 732,060 | — | — |
| 2021-06-01 | $78.07 | $78.07 | 714,572 | — | — |
| 2021-05-28 | $76.08 | $76.08 | 556,540 | — | — |
| 2021-05-27 | $76.63 | $76.63 | 738,742 | — | — |
| 2021-05-26 | $76.09 | $76.09 | 602,265 | — | — |
| 2021-05-25 | $75.42 | $75.42 | 539,807 | — | — |
| 2021-05-24 | $76.08 | $76.08 | 389,154 | — | — |
| 2021-05-21 | $75.80 | $75.80 | 658,970 | — | — |
| 2021-05-20 | $75.35 | $75.35 | 610,457 | — | — |
| 2021-05-19 | $75.20 | $75.20 | 1,065,845 | — | — |
| 2021-05-18 | $75.04 | $75.04 | 830,249 | — | — |
| 2021-05-17 | $75.89 | $75.89 | 704,404 | — | — |
| 2021-05-14 | $75.59 | $75.59 | 800,269 | — | — |
| 2021-05-13 | $72.53 | $72.53 | 526,735 | — | — |
| 2021-05-12 | $71.55 | $71.55 | 762,330 | — | — |
| 2021-05-11 | $72.67 | $72.67 | 1,016,692 | — | — |
| 2021-05-10 | $73.48 | $73.48 | 890,324 | — | — |
| 2021-05-07 | $73.96 | $73.96 | 578,618 | — | — |
| 2021-05-06 | $73.56 | $73.56 | 1,477,367 | — | — |
| 2021-05-05 | $73.13 | $73.13 | 1,365,815 | — | — |
| 2021-05-04 | $73.99 | $73.99 | 1,107,328 | — | — |
| 2021-05-03 | $75.15 | $75.15 | 1,248,511 | — | — |
| 2021-04-30 | $77.78 | $77.78 | 1,937,461 | — | — |
| 2021-04-29 | $77.62 | $77.62 | 1,192,038 | — | — |
| 2021-04-28 | $78.62 | $78.62 | 595,002 | — | — |
| 2021-04-27 | $78.81 | $78.81 | 794,285 | — | — |
| 2021-04-26 | $77.45 | $77.45 | 889,162 | — | — |
| 2021-04-23 | $77.81 | $77.81 | 458,990 | — | — |
| 2021-04-22 | $76.44 | $76.44 | 287,827 | — | — |
| 2021-04-21 | $76.56 | $76.56 | 436,273 | — | — |
| 2021-04-20 | $75.97 | $75.97 | 446,382 | — | — |
| 2021-04-19 | $77.33 | $77.33 | 511,454 | — | — |
| 2021-04-16 | $77.21 | $77.21 | 383,402 | — | — |
| 2021-04-15 | $76.47 | $76.47 | 434,472 | — | — |
| 2021-04-14 | $75.83 | $75.83 | 592,504 | — | — |
| 2021-04-13 | $73.94 | $73.94 | 538,238 | — | — |
| 2021-04-12 | $74.70 | $74.70 | 945,461 | — | — |
| 2021-04-09 | $74.72 | $74.72 | 535,624 | — | — |
| 2021-04-08 | $74.49 | $74.49 | 793,937 | — | — |
| 2021-04-07 | $75.46 | $75.46 | 520,169 | — | — |
| 2021-04-06 | $76.20 | $76.20 | 696,096 | — | — |
| 2021-04-05 | $77.06 | $77.06 | 714,746 | — | — |
| 2021-04-01 | $76.35 | $76.35 | 576,352 | — | — |
| 2021-03-31 | $75.40 | $75.40 | 693,946 | — | — |
| 2021-03-30 | $75.80 | $75.80 | 984,853 | — | — |
| 2021-03-29 | $76.02 | $76.02 | 1,036,446 | — | — |
| 2021-03-26 | $77.21 | $77.21 | 2,828,192 | — | — |
| 2021-03-25 | $77.78 | $77.78 | 1,660,556 | — | — |
| 2021-03-24 | $76.68 | $76.68 | 1,064,218 | — | — |
| 2021-03-23 | $75.89 | $75.89 | 1,024,419 | — | — |
| 2021-03-22 | $78.69 | $78.69 | 850,875 | — | — |
| 2021-03-19 | $77.01 | $77.01 | 1,339,844 | — | — |
| 2021-03-18 | $76.57 | $76.57 | 1,686,759 | — | — |
| 2021-03-17 | $80.72 | $80.72 | 4,820,557 | — | — |
| 2021-03-16 | $81.39 | $81.39 | 1,303,706 | — | — |
| 2021-03-15 | $85.47 | $85.47 | 390,606 | — | — |
| 2021-03-12 | $86.06 | $86.06 | 557,295 | — | — |
| 2021-03-11 | $83.27 | $83.27 | 1,709,128 | — | — |
| 2021-03-10 | $82.81 | $82.81 | 626,144 | — | — |
| 2021-03-09 | $81.08 | $81.08 | 832,805 | — | — |
| 2021-03-08 | $84.17 | $84.17 | 681,339 | — | — |
| 2021-03-05 | $85.63 | $85.63 | 986,015 | — | — |
| 2021-03-04 | $82.25 | $82.25 | 2,094,331 | — | — |
| 2021-03-03 | $77.78 | $77.78 | 364,578 | — | — |
| 2021-03-02 | $76.80 | $76.80 | 320,596 | — | — |
| 2021-03-01 | $78.40 | $78.40 | 306,245 | — | — |
| 2021-02-26 | $76.33 | $76.33 | 533,242 | — | — |
| 2021-02-25 | $77.38 | $77.38 | 594,770 | — | — |
| 2021-02-24 | $79.50 | $79.50 | 712,132 | — | — |
| 2021-02-23 | $77.26 | $77.26 | 802,071 | — | — |
| 2021-02-22 | $77.30 | $77.30 | 729,387 | — | — |
| 2021-02-19 | $74.97 | $74.97 | 1,176,816 | — | — |
| 2021-02-18 | $69.60 | $69.60 | 890,266 | — | — |
| 2021-02-17 | $65.92 | $65.92 | 547,360 | — | — |
| 2021-02-16 | $67.73 | $67.73 | 336,515 | — | — |
| 2021-02-12 | $70.17 | $70.17 | 441,502 | — | — |
| 2021-02-11 | $68.69 | $68.69 | 496,755 | — | — |
| 2021-02-10 | $68.52 | $68.52 | 349,878 | — | — |
| 2021-02-09 | $69.60 | $69.60 | 313,740 | — | — |
| 2021-02-08 | $69.81 | $69.81 | 220,257 | — | — |
| 2021-02-05 | $68.18 | $68.18 | 278,183 | — | — |
| 2021-02-04 | $67.23 | $67.23 | 370,969 | — | — |
| 2021-02-03 | $67.01 | $67.01 | 392,117 | — | — |
| 2021-02-02 | $65.49 | $65.49 | 715,095 | — | — |
| 2021-02-01 | $66.06 | $66.06 | 527,258 | — | — |
| 2021-01-29 | $63.89 | $63.89 | 911,298 | — | — |
| 2021-01-28 | $66.57 | $66.57 | 1,156,945 | — | — |
| 2021-01-27 | $70.12 | $70.12 | 1,418,512 | — | — |
| 2021-01-26 | $69.76 | $69.76 | 495,477 | — | — |
| 2021-01-25 | $69.00 | $69.00 | 650,197 | — | — |
| 2021-01-22 | $69.88 | $69.88 | 521,738 | — | — |
| 2021-01-21 | $69.00 | $69.00 | 769,360 | — | — |
| 2021-01-20 | $69.04 | $69.04 | 462,708 | — | — |
| 2021-01-19 | $68.14 | $68.14 | 503,436 | — | — |
| 2021-01-15 | $66.66 | $66.66 | 572,459 | — | — |
| 2021-01-14 | $68.42 | $68.42 | 682,675 | — | — |
| 2021-01-13 | $67.87 | $67.87 | 1,602,630 | — | — |
| 2021-01-12 | $69.79 | $69.79 | 638,577 | — | — |
| 2021-01-11 | $68.19 | $68.19 | 773,660 | — | — |
| 2021-01-08 | $67.90 | $67.90 | 478,570 | — | — |
| 2021-01-07 | $69.86 | $69.86 | 1,577,706 | — | — |
| 2021-01-06 | $69.17 | $69.17 | 738,567 | — | — |
| 2021-01-05 | $65.47 | $65.47 | 387,643 | — | — |
| 2021-01-04 | $63.79 | $63.79 | 363,416 | — | — |