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
- 2010-05-28 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 | $78.23 | $106.68 | 153,200 | — | — |
| 2021-12-30 | $78.11 | $106.52 | 237,200 | — | — |
| 2021-12-29 | $78.66 | $107.27 | 293,300 | — | — |
| 2021-12-28 | $77.72 | $105.99 | 393,900 | — | — |
| 2021-12-27 | $77.91 | $106.25 | 309,400 | — | — |
| 2021-12-23 | $76.38 | $104.16 | 380,100 | — | — |
| 2021-12-22 | $76.08 | $103.75 | 462,500 | — | — |
| 2021-12-21 | $75.12 | $102.44 | 412,600 | — | — |
| 2021-12-20 | $73.75 | $100.57 | 898,700 | — | — |
| 2021-12-17 | $74.99 | $102.27 | 1,561,600 | — | — |
| 2021-12-16 | $76.18 | $103.89 | 528,900 | — | — |
| 2021-12-15 | $76.96 | $104.95 | 577,900 | — | — |
| 2021-12-14 | $76.39 | $104.17 | 546,800 | — | — |
| 2021-12-13 | $76.19 | $103.90 | 367,400 | — | — |
| 2021-12-10 | $76.03 | $103.68 | 271,300 | — | — |
| 2021-12-09 | $75.76 | $103.32 | 206,300 | — | — |
| 2021-12-08 | $76.76 | $104.68 | 337,900 | — | — |
| 2021-12-07 | $77.49 | $105.68 | 379,400 | — | — |
| 2021-12-06 | $76.34 | $103.41 | 558,700 | — | — |
| 2021-12-03 | $74.98 | $101.57 | 605,400 | — | — |
| 2021-12-02 | $76.47 | $103.59 | 572,700 | — | — |
| 2021-12-01 | $74.16 | $100.46 | 598,100 | — | — |
| 2021-11-30 | $74.18 | $100.49 | 741,100 | — | — |
| 2021-11-29 | $75.05 | $101.66 | 774,400 | — | — |
| 2021-11-26 | $75.88 | $102.79 | 306,900 | — | — |
| 2021-11-24 | $76.85 | $104.10 | 390,700 | — | — |
| 2021-11-23 | $77.20 | $104.58 | 368,500 | — | — |
| 2021-11-22 | $77.27 | $104.67 | 453,600 | — | — |
| 2021-11-19 | $77.60 | $105.12 | 992,100 | — | — |
| 2021-11-18 | $76.67 | $103.86 | 596,000 | — | — |
| 2021-11-17 | $76.12 | $103.11 | 493,300 | — | — |
| 2021-11-16 | $75.88 | $102.79 | 390,700 | — | — |
| 2021-11-15 | $75.32 | $102.03 | 386,700 | — | — |
| 2021-11-12 | $75.87 | $102.77 | 305,100 | — | — |
| 2021-11-11 | $75.01 | $101.61 | 280,200 | — | — |
| 2021-11-10 | $75.20 | $101.87 | 473,300 | — | — |
| 2021-11-09 | $75.26 | $101.95 | 423,900 | — | — |
| 2021-11-08 | $74.53 | $100.96 | 598,600 | — | — |
| 2021-11-05 | $75.41 | $102.15 | 426,200 | — | — |
| 2021-11-04 | $73.54 | $99.62 | 554,700 | — | — |
| 2021-11-03 | $73.41 | $99.44 | 1,007,600 | — | — |
| 2021-11-02 | $72.92 | $98.78 | 373,100 | — | — |
| 2021-11-01 | $72.91 | $98.76 | 632,300 | — | — |
| 2021-10-29 | $73.14 | $99.08 | 648,600 | — | — |
| 2021-10-28 | $73.49 | $99.55 | 364,200 | — | — |
| 2021-10-27 | $72.29 | $97.93 | 549,100 | — | — |
| 2021-10-26 | $74.30 | $100.65 | 434,000 | — | — |
| 2021-10-25 | $74.72 | $101.22 | 414,100 | — | — |
| 2021-10-22 | $73.80 | $99.97 | 446,800 | — | — |
| 2021-10-21 | $75.00 | $101.60 | 508,600 | — | — |
| 2021-10-20 | $74.14 | $100.43 | 657,100 | — | — |
| 2021-10-19 | $73.07 | $98.98 | 378,200 | — | — |
| 2021-10-18 | $72.88 | $98.72 | 415,600 | — | — |
| 2021-10-15 | $73.16 | $99.10 | 546,700 | — | — |
| 2021-10-14 | $74.33 | $100.69 | 636,800 | — | — |
| 2021-10-13 | $73.08 | $99.00 | 675,100 | — | — |
| 2021-10-12 | $71.94 | $97.45 | 542,800 | — | — |
| 2021-10-11 | $70.46 | $95.45 | 614,200 | — | — |
| 2021-10-08 | $70.68 | $95.74 | 427,100 | — | — |
| 2021-10-07 | $70.87 | $96.00 | 635,600 | — | — |
| 2021-10-06 | $68.43 | $92.70 | 624,300 | — | — |
| 2021-10-05 | $68.40 | $92.66 | 595,700 | — | — |
| 2021-10-04 | $68.28 | $92.49 | 544,300 | — | — |
| 2021-10-01 | $67.31 | $91.18 | 454,100 | — | — |
| 2021-09-30 | $67.05 | $90.83 | 752,300 | — | — |
| 2021-09-29 | $67.64 | $91.63 | 715,000 | — | — |
| 2021-09-28 | $67.72 | $91.73 | 703,400 | — | — |
| 2021-09-27 | $68.50 | $92.79 | 635,100 | — | — |
| 2021-09-24 | $67.55 | $91.50 | 537,800 | — | — |
| 2021-09-23 | $66.85 | $90.56 | 440,500 | — | — |
| 2021-09-22 | $67.08 | $90.87 | 359,100 | — | — |
| 2021-09-21 | $66.49 | $90.07 | 354,500 | — | — |
| 2021-09-20 | $66.61 | $90.23 | 492,300 | — | — |
| 2021-09-17 | $67.25 | $91.10 | 1,345,800 | — | — |
| 2021-09-16 | $68.25 | $92.45 | 579,500 | — | — |
| 2021-09-15 | $68.17 | $92.34 | 368,200 | — | — |
| 2021-09-14 | $67.82 | $91.87 | 555,300 | — | — |
| 2021-09-13 | $68.49 | $92.78 | 464,100 | — | — |
| 2021-09-10 | $67.45 | $91.37 | 472,800 | — | — |
| 2021-09-09 | $67.37 | $91.26 | 369,700 | — | — |
| 2021-09-08 | $68.14 | $92.30 | 366,300 | — | — |
| 2021-09-07 | $67.61 | $91.59 | 846,600 | — | — |
| 2021-09-03 | $69.05 | $92.85 | 388,100 | — | — |
| 2021-09-02 | $69.87 | $93.95 | 244,900 | — | — |
| 2021-09-01 | $70.26 | $94.47 | 318,900 | — | — |
| 2021-08-31 | $70.53 | $94.84 | 395,600 | — | — |
| 2021-08-30 | $71.29 | $95.86 | 360,000 | — | — |
| 2021-08-27 | $70.95 | $95.40 | 475,500 | — | — |
| 2021-08-26 | $69.96 | $94.07 | 556,300 | — | — |
| 2021-08-25 | $69.70 | $93.72 | 494,000 | — | — |
| 2021-08-24 | $69.30 | $93.18 | 201,700 | — | — |
| 2021-08-23 | $69.33 | $93.22 | 438,600 | — | — |
| 2021-08-20 | $68.56 | $92.19 | 484,800 | — | — |
| 2021-08-19 | $67.91 | $91.31 | 412,000 | — | — |
| 2021-08-18 | $68.36 | $91.92 | 370,600 | — | — |
| 2021-08-17 | $68.68 | $92.35 | 363,600 | — | — |
| 2021-08-16 | $68.41 | $91.98 | 292,800 | — | — |
| 2021-08-13 | $68.51 | $92.12 | 220,500 | — | — |
| 2021-08-12 | $68.39 | $91.96 | 257,500 | — | — |
| 2021-08-11 | $68.75 | $92.44 | 423,400 | — | — |
| 2021-08-10 | $67.85 | $91.23 | 433,800 | — | — |
| 2021-08-09 | $68.08 | $91.54 | 474,700 | — | — |
| 2021-08-06 | $68.23 | $91.74 | 435,000 | — | — |
| 2021-08-05 | $67.89 | $91.29 | 353,800 | — | — |
| 2021-08-04 | $66.61 | $89.56 | 806,000 | — | — |
| 2021-08-03 | $66.70 | $89.69 | 581,700 | — | — |
| 2021-08-02 | $67.34 | $90.55 | 749,900 | — | — |
| 2021-07-30 | $67.31 | $90.51 | 680,900 | — | — |
| 2021-07-29 | $66.85 | $89.89 | 626,700 | — | — |
| 2021-07-28 | $66.10 | $88.88 | 666,200 | — | — |
| 2021-07-27 | $65.31 | $87.82 | 459,900 | — | — |
| 2021-07-26 | $65.14 | $87.59 | 682,000 | — | — |
| 2021-07-23 | $65.50 | $88.07 | 600,700 | — | — |
| 2021-07-22 | $65.25 | $87.74 | 1,256,200 | — | — |
| 2021-07-21 | $63.51 | $85.40 | 674,800 | — | — |
| 2021-07-20 | $63.04 | $84.76 | 877,600 | — | — |
| 2021-07-19 | $61.58 | $82.80 | 972,800 | — | — |
| 2021-07-16 | $62.98 | $84.68 | 452,500 | — | — |
| 2021-07-15 | $62.66 | $84.25 | 406,200 | — | — |
| 2021-07-14 | $62.11 | $83.51 | 392,200 | — | — |
| 2021-07-13 | $62.30 | $83.77 | 566,100 | — | — |
| 2021-07-12 | $64.14 | $86.24 | 491,400 | — | — |
| 2021-07-09 | $64.09 | $86.18 | 854,700 | — | — |
| 2021-07-08 | $61.85 | $83.16 | 781,000 | — | — |
| 2021-07-07 | $62.86 | $84.52 | 525,500 | — | — |
| 2021-07-06 | $61.97 | $83.33 | 510,600 | — | — |
| 2021-07-02 | $62.24 | $83.69 | 369,700 | — | — |
| 2021-07-01 | $63.08 | $84.82 | 537,700 | — | — |
| 2021-06-30 | $62.35 | $83.84 | 426,400 | — | — |
| 2021-06-29 | $62.97 | $84.67 | 900,100 | — | — |
| 2021-06-28 | $62.29 | $83.76 | 1,420,900 | — | — |
| 2021-06-25 | $62.92 | $84.60 | 883,600 | — | — |
| 2021-06-24 | $62.08 | $83.47 | 337,600 | — | — |
| 2021-06-23 | $61.57 | $82.79 | 689,600 | — | — |
| 2021-06-22 | $62.08 | $83.47 | 870,700 | — | — |
| 2021-06-21 | $62.98 | $84.68 | 664,000 | — | — |
| 2021-06-18 | $61.64 | $82.88 | 1,443,100 | — | — |
| 2021-06-17 | $63.30 | $85.11 | 1,031,200 | — | — |
| 2021-06-16 | $64.82 | $87.16 | 882,500 | — | — |
| 2021-06-15 | $66.15 | $88.95 | 795,000 | — | — |
| 2021-06-14 | $65.59 | $88.19 | 812,000 | — | — |
| 2021-06-11 | $66.01 | $88.76 | 569,800 | — | — |
| 2021-06-10 | $65.27 | $87.76 | 685,700 | — | — |
| 2021-06-09 | $65.16 | $87.61 | 910,700 | — | — |
| 2021-06-08 | $64.97 | $87.36 | 438,000 | — | — |
| 2021-06-07 | $64.04 | $86.11 | 552,000 | — | — |
| 2021-06-04 | $64.62 | $86.27 | 453,100 | — | — |
| 2021-06-03 | $64.07 | $85.54 | 323,200 | — | — |
| 2021-06-02 | $64.25 | $85.78 | 388,200 | — | — |
| 2021-06-01 | $64.88 | $86.62 | 362,200 | — | — |
| 2021-05-28 | $64.31 | $85.86 | 726,900 | — | — |
| 2021-05-27 | $63.73 | $85.08 | 913,600 | — | — |
| 2021-05-26 | $64.03 | $85.48 | 562,200 | — | — |
| 2021-05-25 | $63.89 | $85.30 | 897,000 | — | — |
| 2021-05-24 | $65.62 | $87.61 | 499,700 | — | — |
| 2021-05-21 | $65.68 | $87.69 | 507,100 | — | — |
| 2021-05-20 | $65.55 | $87.51 | 682,900 | — | — |
| 2021-05-19 | $65.42 | $87.34 | 560,400 | — | — |
| 2021-05-18 | $65.70 | $87.71 | 604,600 | — | — |
| 2021-05-17 | $66.66 | $88.99 | 351,200 | — | — |
| 2021-05-14 | $66.58 | $88.89 | 418,300 | — | — |
| 2021-05-13 | $65.68 | $87.69 | 744,400 | — | — |
| 2021-05-12 | $64.31 | $85.86 | 898,400 | — | — |
| 2021-05-11 | $65.77 | $87.81 | 860,800 | — | — |
| 2021-05-10 | $66.21 | $88.39 | 572,000 | — | — |
| 2021-05-07 | $66.51 | $88.79 | 512,300 | — | — |
| 2021-05-06 | $66.00 | $88.11 | 537,300 | — | — |
| 2021-05-05 | $65.22 | $87.07 | 515,000 | — | — |
| 2021-05-04 | $65.44 | $87.36 | 323,400 | — | — |
| 2021-05-03 | $65.81 | $87.86 | 545,500 | — | — |
| 2021-04-30 | $64.50 | $86.11 | 707,300 | — | — |
| 2021-04-29 | $65.39 | $87.30 | 896,700 | — | — |
| 2021-04-28 | $65.80 | $87.85 | 871,000 | — | — |
| 2021-04-27 | $65.82 | $87.87 | 671,800 | — | — |
| 2021-04-26 | $64.88 | $86.62 | 733,200 | — | — |
| 2021-04-23 | $64.29 | $85.83 | 831,100 | — | — |
| 2021-04-22 | $63.62 | $84.94 | 1,016,000 | — | — |
| 2021-04-21 | $61.92 | $82.67 | 946,200 | — | — |
| 2021-04-20 | $61.29 | $81.82 | 635,000 | — | — |
| 2021-04-19 | $61.51 | $82.12 | 465,000 | — | — |
| 2021-04-16 | $61.54 | $82.16 | 625,600 | — | — |
| 2021-04-15 | $60.82 | $81.20 | 570,600 | — | — |
| 2021-04-14 | $60.68 | $81.01 | 510,100 | — | — |
| 2021-04-13 | $60.40 | $80.64 | 650,300 | — | — |
| 2021-04-12 | $60.44 | $80.69 | 472,500 | — | — |
| 2021-04-09 | $59.90 | $79.97 | 638,900 | — | — |
| 2021-04-08 | $59.55 | $79.50 | 569,300 | — | — |
| 2021-04-07 | $58.78 | $78.47 | 614,400 | — | — |
| 2021-04-06 | $58.66 | $78.31 | 567,900 | — | — |
| 2021-04-05 | $57.89 | $77.29 | 588,300 | — | — |
| 2021-04-01 | $57.44 | $76.68 | 515,700 | — | — |
| 2021-03-31 | $56.65 | $75.63 | 914,900 | — | — |
| 2021-03-30 | $56.87 | $75.92 | 494,900 | — | — |
| 2021-03-29 | $56.93 | $76.00 | 865,400 | — | — |
| 2021-03-26 | $57.02 | $76.12 | 831,400 | — | — |
| 2021-03-25 | $55.69 | $74.35 | 1,115,200 | — | — |
| 2021-03-24 | $53.61 | $71.57 | 677,700 | — | — |
| 2021-03-23 | $53.45 | $71.36 | 843,800 | — | — |
| 2021-03-22 | $53.51 | $71.44 | 876,800 | — | — |
| 2021-03-19 | $53.62 | $71.58 | 2,721,500 | — | — |
| 2021-03-18 | $53.80 | $71.83 | 1,091,200 | — | — |
| 2021-03-17 | $55.27 | $73.79 | 821,700 | — | — |
| 2021-03-16 | $55.24 | $73.75 | 1,241,800 | — | — |
| 2021-03-15 | $56.36 | $75.24 | 2,179,900 | — | — |
| 2021-03-12 | $58.37 | $77.93 | 1,055,500 | — | — |
| 2021-03-11 | $57.95 | $77.37 | 1,018,000 | — | — |
| 2021-03-10 | $56.48 | $75.40 | 975,900 | — | — |
| 2021-03-09 | $55.15 | $73.63 | 1,296,400 | — | — |
| 2021-03-08 | $52.50 | $70.09 | 1,301,700 | — | — |
| 2021-03-05 | $50.94 | $68.01 | 1,423,100 | — | — |
| 2021-03-04 | $51.02 | $67.50 | 1,594,100 | — | — |
| 2021-03-03 | $52.95 | $70.05 | 1,598,200 | — | — |
| 2021-03-02 | $53.16 | $70.33 | 1,194,400 | — | — |
| 2021-03-01 | $54.04 | $71.49 | 1,093,000 | — | — |
| 2021-02-26 | $52.54 | $69.51 | 1,189,800 | — | — |
| 2021-02-25 | $52.74 | $69.78 | 2,287,300 | — | — |
| 2021-02-24 | $55.31 | $73.18 | 1,443,200 | — | — |
| 2021-02-23 | $55.89 | $73.94 | 1,546,100 | — | — |
| 2021-02-22 | $56.34 | $74.54 | 670,900 | — | — |
| 2021-02-19 | $56.86 | $75.23 | 538,000 | — | — |
| 2021-02-18 | $56.76 | $75.09 | 492,200 | — | — |
| 2021-02-17 | $56.36 | $74.56 | 617,600 | — | — |
| 2021-02-16 | $56.70 | $75.01 | 741,300 | — | — |
| 2021-02-12 | $56.91 | $75.29 | 607,700 | — | — |
| 2021-02-11 | $57.56 | $76.15 | 1,030,700 | — | — |
| 2021-02-10 | $55.26 | $73.11 | 814,500 | — | — |
| 2021-02-09 | $55.26 | $73.11 | 749,200 | — | — |
| 2021-02-08 | $55.47 | $73.39 | 793,800 | — | — |
| 2021-02-05 | $54.65 | $72.30 | 490,600 | — | — |
| 2021-02-04 | $54.58 | $72.21 | 513,600 | — | — |
| 2021-02-03 | $53.98 | $71.42 | 313,500 | — | — |
| 2021-02-02 | $54.08 | $71.55 | 483,100 | — | — |
| 2021-02-01 | $53.52 | $70.81 | 553,700 | — | — |
| 2021-01-29 | $52.29 | $69.18 | 996,800 | — | — |
| 2021-01-28 | $53.50 | $70.78 | 785,400 | — | — |
| 2021-01-27 | $53.75 | $71.11 | 1,005,700 | — | — |
| 2021-01-26 | $55.27 | $73.12 | 675,200 | — | — |
| 2021-01-25 | $55.37 | $73.25 | 505,800 | — | — |
| 2021-01-22 | $54.63 | $72.28 | 427,800 | — | — |
| 2021-01-21 | $54.88 | $72.61 | 530,000 | — | — |
| 2021-01-20 | $54.74 | $72.42 | 449,900 | — | — |
| 2021-01-19 | $53.26 | $70.46 | 721,900 | — | — |
| 2021-01-15 | $53.00 | $70.12 | 832,100 | — | — |
| 2021-01-14 | $52.46 | $69.40 | 759,000 | — | — |
| 2021-01-13 | $54.64 | $72.29 | 471,600 | — | — |
| 2021-01-12 | $54.26 | $71.79 | 397,600 | — | — |
| 2021-01-11 | $53.33 | $70.56 | 479,700 | — | — |
| 2021-01-08 | $53.23 | $70.42 | 636,600 | — | — |
| 2021-01-07 | $53.27 | $70.48 | 612,600 | — | — |
| 2021-01-06 | $53.26 | $70.46 | 747,800 | — | — |
| 2021-01-05 | $51.74 | $68.45 | 545,500 | — | — |
| 2021-01-04 | $51.16 | $67.68 | 477,500 | — | — |