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
- 2006-11-17 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 | $87.16 | $87.16 | 502,800 | — | — |
| 2021-12-30 | $88.04 | $88.04 | 837,400 | — | — |
| 2021-12-29 | $87.18 | $87.18 | 795,300 | — | — |
| 2021-12-28 | $87.35 | $87.35 | 560,300 | — | — |
| 2021-12-27 | $87.86 | $87.86 | 730,700 | — | — |
| 2021-12-23 | $87.37 | $87.37 | 937,500 | — | — |
| 2021-12-22 | $87.92 | $87.92 | 800,400 | — | — |
| 2021-12-21 | $89.12 | $89.12 | 1,295,100 | — | — |
| 2021-12-20 | $85.76 | $85.76 | 2,964,000 | — | — |
| 2021-12-17 | $93.16 | $93.16 | 2,740,000 | — | — |
| 2021-12-16 | $91.20 | $91.20 | 1,568,400 | — | — |
| 2021-12-15 | $95.18 | $95.18 | 1,355,600 | — | — |
| 2021-12-14 | $95.32 | $95.32 | 1,143,900 | — | — |
| 2021-12-13 | $97.07 | $97.07 | 1,652,000 | — | — |
| 2021-12-10 | $97.20 | $97.20 | 1,139,500 | — | — |
| 2021-12-09 | $96.64 | $96.64 | 1,049,200 | — | — |
| 2021-12-08 | $100.71 | $100.71 | 828,700 | — | — |
| 2021-12-07 | $101.20 | $101.20 | 1,132,600 | — | — |
| 2021-12-06 | $99.11 | $99.11 | 1,178,800 | — | — |
| 2021-12-03 | $98.25 | $98.25 | 1,492,800 | — | — |
| 2021-12-02 | $102.04 | $102.04 | 919,900 | — | — |
| 2021-12-01 | $101.64 | $101.64 | 1,318,700 | — | — |
| 2021-11-30 | $103.60 | $103.60 | 1,306,400 | — | — |
| 2021-11-29 | $106.85 | $106.85 | 1,037,300 | — | — |
| 2021-11-26 | $105.92 | $105.92 | 843,400 | — | — |
| 2021-11-24 | $108.28 | $108.28 | 2,096,600 | — | — |
| 2021-11-23 | $107.14 | $107.14 | 1,481,500 | — | — |
| 2021-11-22 | $108.16 | $108.16 | 1,790,800 | — | — |
| 2021-11-19 | $108.37 | $108.37 | 1,774,800 | — | — |
| 2021-11-18 | $103.43 | $103.43 | 1,178,300 | — | — |
| 2021-11-17 | $103.94 | $103.94 | 1,541,000 | — | — |
| 2021-11-16 | $104.49 | $104.49 | 4,421,100 | — | — |
| 2021-11-15 | $112.31 | $112.31 | 1,228,100 | — | — |
| 2021-11-12 | $110.92 | $110.92 | 1,000,500 | — | — |
| 2021-11-11 | $113.60 | $113.60 | 1,492,100 | — | — |
| 2021-11-10 | $110.99 | $110.99 | 1,512,900 | — | — |
| 2021-11-09 | $114.10 | $114.10 | 1,166,200 | — | — |
| 2021-11-08 | $115.03 | $115.03 | 1,765,800 | — | — |
| 2021-11-05 | $116.31 | $116.31 | 2,651,600 | — | — |
| 2021-11-04 | $116.66 | $116.66 | 2,076,200 | — | — |
| 2021-11-03 | $116.83 | $116.83 | 1,855,600 | — | — |
| 2021-11-02 | $118.65 | $118.65 | 1,672,100 | — | — |
| 2021-11-01 | $121.14 | $121.14 | 2,427,000 | — | — |
| 2021-10-29 | $119.59 | $119.59 | 2,729,200 | — | — |
| 2021-10-28 | $117.88 | $117.88 | 2,592,200 | — | — |
| 2021-10-27 | $110.23 | $110.23 | 2,378,400 | — | — |
| 2021-10-26 | $108.94 | $108.94 | 1,304,200 | — | — |
| 2021-10-25 | $109.04 | $109.04 | 1,166,000 | — | — |
| 2021-10-22 | $106.22 | $106.22 | 872,600 | — | — |
| 2021-10-21 | $106.29 | $106.29 | 1,750,800 | — | — |
| 2021-10-20 | $103.23 | $103.23 | 2,768,000 | — | — |
| 2021-10-19 | $108.28 | $108.28 | 2,162,500 | — | — |
| 2021-10-18 | $104.78 | $104.78 | 1,244,500 | — | — |
| 2021-10-15 | $105.11 | $105.11 | 2,701,800 | — | — |
| 2021-10-14 | $106.20 | $106.20 | 2,053,900 | — | — |
| 2021-10-13 | $106.02 | $106.02 | 1,829,100 | — | — |
| 2021-10-12 | $105.27 | $105.27 | 2,437,300 | — | — |
| 2021-10-11 | $102.29 | $102.29 | 2,980,100 | — | — |
| 2021-10-08 | $98.67 | $98.67 | 928,100 | — | — |
| 2021-10-07 | $97.52 | $97.52 | 1,493,300 | — | — |
| 2021-10-06 | $95.18 | $95.18 | 1,517,200 | — | — |
| 2021-10-05 | $95.60 | $95.60 | 814,400 | — | — |
| 2021-10-04 | $95.01 | $95.01 | 1,376,000 | — | — |
| 2021-10-01 | $96.57 | $96.57 | 1,152,400 | — | — |
| 2021-09-30 | $95.46 | $95.46 | 1,421,200 | — | — |
| 2021-09-29 | $94.07 | $94.07 | 1,790,400 | — | — |
| 2021-09-28 | $95.25 | $95.25 | 1,638,700 | — | — |
| 2021-09-27 | $95.56 | $95.56 | 1,955,600 | — | — |
| 2021-09-24 | $91.15 | $91.15 | 2,186,100 | — | — |
| 2021-09-23 | $93.45 | $93.45 | 1,963,100 | — | — |
| 2021-09-22 | $95.71 | $95.71 | 1,346,400 | — | — |
| 2021-09-21 | $95.01 | $95.01 | 2,292,500 | — | — |
| 2021-09-20 | $95.69 | $95.69 | 4,157,200 | — | — |
| 2021-09-17 | $104.02 | $104.02 | 4,205,700 | — | — |
| 2021-09-16 | $103.29 | $103.29 | 1,108,200 | — | — |
| 2021-09-15 | $104.70 | $104.70 | 1,204,100 | — | — |
| 2021-09-14 | $105.16 | $105.16 | 2,008,300 | — | — |
| 2021-09-13 | $106.17 | $106.17 | 3,645,000 | — | — |
| 2021-09-10 | $99.41 | $99.41 | 2,993,200 | — | — |
| 2021-09-09 | $98.89 | $98.89 | 2,589,400 | — | — |
| 2021-09-08 | $95.43 | $95.43 | 3,673,200 | — | — |
| 2021-09-07 | $94.48 | $94.48 | 711,600 | — | — |
| 2021-09-03 | $94.06 | $94.06 | 567,400 | — | — |
| 2021-09-02 | $94.87 | $94.87 | 751,600 | — | — |
| 2021-09-01 | $94.06 | $94.06 | 888,200 | — | — |
| 2021-08-31 | $94.00 | $94.00 | 1,020,800 | — | — |
| 2021-08-30 | $95.69 | $95.69 | 1,324,300 | — | — |
| 2021-08-27 | $94.44 | $94.44 | 774,700 | — | — |
| 2021-08-26 | $93.68 | $93.68 | 893,400 | — | — |
| 2021-08-25 | $93.63 | $93.63 | 807,700 | — | — |
| 2021-08-24 | $94.47 | $94.47 | 1,000,500 | — | — |
| 2021-08-23 | $96.04 | $96.04 | 868,000 | — | — |
| 2021-08-20 | $94.54 | $94.54 | 741,600 | — | — |
| 2021-08-19 | $92.99 | $92.99 | 895,200 | — | — |
| 2021-08-18 | $93.65 | $93.65 | 1,196,000 | — | — |
| 2021-08-17 | $93.51 | $93.51 | 1,900,700 | — | — |
| 2021-08-16 | $96.83 | $96.83 | 1,476,800 | — | — |
| 2021-08-13 | $96.60 | $96.60 | 1,561,600 | — | — |
| 2021-08-12 | $96.94 | $96.94 | 946,900 | — | — |
| 2021-08-11 | $95.91 | $95.91 | 1,125,500 | — | — |
| 2021-08-10 | $95.75 | $95.75 | 1,490,200 | — | — |
| 2021-08-09 | $94.71 | $94.71 | 1,310,500 | — | — |
| 2021-08-06 | $93.15 | $93.15 | 2,148,500 | — | — |
| 2021-08-05 | $91.62 | $91.62 | 1,115,800 | — | — |
| 2021-08-04 | $92.21 | $92.21 | 1,794,500 | — | — |
| 2021-08-03 | $92.34 | $92.34 | 3,270,100 | — | — |
| 2021-08-02 | $88.27 | $88.27 | 2,536,600 | — | — |
| 2021-07-30 | $86.04 | $86.04 | 3,767,100 | — | — |
| 2021-07-29 | $83.74 | $83.74 | 1,650,600 | — | — |
| 2021-07-28 | $83.48 | $83.48 | 2,115,900 | — | — |
| 2021-07-27 | $81.36 | $81.36 | 1,761,500 | — | — |
| 2021-07-26 | $81.35 | $81.35 | 1,417,500 | — | — |
| 2021-07-23 | $82.95 | $82.95 | 1,165,600 | — | — |
| 2021-07-22 | $83.68 | $83.68 | 981,100 | — | — |
| 2021-07-21 | $85.19 | $85.19 | 1,609,400 | — | — |
| 2021-07-20 | $82.68 | $82.68 | 2,225,200 | — | — |
| 2021-07-19 | $83.05 | $83.05 | 2,035,500 | — | — |
| 2021-07-16 | $83.49 | $83.49 | 2,326,100 | — | — |
| 2021-07-15 | $85.60 | $85.60 | 2,592,400 | — | — |
| 2021-07-14 | $90.04 | $90.04 | 1,837,100 | — | — |
| 2021-07-13 | $92.79 | $92.79 | 1,761,800 | — | — |
| 2021-07-12 | $94.29 | $94.29 | 2,303,600 | — | — |
| 2021-07-09 | $92.54 | $92.54 | 1,453,800 | — | — |
| 2021-07-08 | $89.91 | $89.91 | 1,900,600 | — | — |
| 2021-07-07 | $91.27 | $91.27 | 1,898,500 | — | — |
| 2021-07-06 | $91.19 | $91.19 | 1,579,000 | — | — |
| 2021-07-02 | $90.82 | $90.82 | 1,220,000 | — | — |
| 2021-07-01 | $90.17 | $90.17 | 1,334,800 | — | — |
| 2021-06-30 | $90.51 | $90.51 | 1,782,700 | — | — |
| 2021-06-29 | $92.67 | $92.67 | 1,990,300 | — | — |
| 2021-06-28 | $92.71 | $92.71 | 3,854,600 | — | — |
| 2021-06-25 | $87.87 | $87.87 | 4,874,000 | — | — |
| 2021-06-24 | $84.51 | $84.51 | 6,047,400 | — | — |
| 2021-06-23 | $80.19 | $80.19 | 1,172,600 | — | — |
| 2021-06-22 | $78.38 | $78.38 | 2,296,500 | — | — |
| 2021-06-21 | $78.19 | $78.19 | 2,230,900 | — | — |
| 2021-06-18 | $76.97 | $76.97 | 2,842,200 | — | — |
| 2021-06-17 | $78.53 | $78.53 | 1,344,500 | — | — |
| 2021-06-16 | $77.40 | $77.40 | 1,493,400 | — | — |
| 2021-06-15 | $76.17 | $76.17 | 2,137,200 | — | — |
| 2021-06-14 | $78.61 | $78.61 | 1,472,000 | — | — |
| 2021-06-11 | $79.59 | $79.59 | 1,856,700 | — | — |
| 2021-06-10 | $80.40 | $80.40 | 3,570,400 | — | — |
| 2021-06-09 | $76.81 | $76.81 | 2,098,600 | — | — |
| 2021-06-08 | $75.96 | $75.96 | 1,756,900 | — | — |
| 2021-06-07 | $75.01 | $75.01 | 1,124,800 | — | — |
| 2021-06-04 | $75.84 | $75.84 | 752,200 | — | — |
| 2021-06-03 | $75.37 | $75.37 | 885,400 | — | — |
| 2021-06-02 | $76.96 | $76.96 | 1,017,400 | — | — |
| 2021-06-01 | $76.88 | $76.88 | 1,173,800 | — | — |
| 2021-05-28 | $76.11 | $76.11 | 1,143,500 | — | — |
| 2021-05-27 | $76.93 | $76.93 | 1,274,600 | — | — |
| 2021-05-26 | $77.53 | $77.53 | 1,631,100 | — | — |
| 2021-05-25 | $74.80 | $74.80 | 769,500 | — | — |
| 2021-05-24 | $75.38 | $75.38 | 751,600 | — | — |
| 2021-05-21 | $75.93 | $75.93 | 1,053,700 | — | — |
| 2021-05-20 | $76.64 | $76.64 | 2,008,300 | — | — |
| 2021-05-19 | $74.24 | $74.24 | 2,061,600 | — | — |
| 2021-05-18 | $72.39 | $72.39 | 1,755,200 | — | — |
| 2021-05-17 | $71.55 | $71.55 | 1,727,900 | — | — |
| 2021-05-14 | $72.58 | $72.58 | 1,741,100 | — | — |
| 2021-05-13 | $69.57 | $69.57 | 1,703,800 | — | — |
| 2021-05-12 | $69.73 | $69.73 | 2,000,300 | — | — |
| 2021-05-11 | $71.89 | $71.89 | 2,914,800 | — | — |
| 2021-05-10 | $72.19 | $72.19 | 1,744,600 | — | — |
| 2021-05-07 | $74.62 | $74.62 | 2,129,100 | — | — |
| 2021-05-06 | $73.63 | $73.63 | 2,432,500 | — | — |
| 2021-05-05 | $74.39 | $74.39 | 2,418,000 | — | — |
| 2021-05-04 | $73.82 | $73.82 | 3,100,600 | — | — |
| 2021-05-03 | $75.77 | $75.77 | 4,807,000 | — | — |
| 2021-04-30 | $76.53 | $76.53 | 8,849,800 | — | — |
| 2021-04-29 | $87.29 | $87.29 | 2,906,900 | — | — |
| 2021-04-28 | $88.70 | $88.70 | 1,553,100 | — | — |
| 2021-04-27 | $89.69 | $89.69 | 1,825,100 | — | — |
| 2021-04-26 | $89.79 | $89.79 | 1,786,200 | — | — |
| 2021-04-23 | $88.56 | $88.56 | 2,257,800 | — | — |
| 2021-04-22 | $87.15 | $87.15 | 4,137,600 | — | — |
| 2021-04-21 | $83.65 | $83.65 | 2,793,800 | — | — |
| 2021-04-20 | $79.36 | $79.36 | 1,571,200 | — | — |
| 2021-04-19 | $80.21 | $80.21 | 3,608,200 | — | — |
| 2021-04-16 | $80.14 | $80.14 | 5,828,700 | — | — |
| 2021-04-15 | $77.17 | $77.17 | 1,856,500 | — | — |
| 2021-04-14 | $78.57 | $78.57 | 2,144,800 | — | — |
| 2021-04-13 | $78.99 | $78.99 | 1,244,000 | — | — |
| 2021-04-12 | $78.75 | $78.75 | 2,283,800 | — | — |
| 2021-04-09 | $79.61 | $79.61 | 1,937,600 | — | — |
| 2021-04-08 | $81.19 | $81.19 | 1,536,400 | — | — |
| 2021-04-07 | $81.00 | $81.00 | 1,942,000 | — | — |
| 2021-04-06 | $84.21 | $84.21 | 1,555,700 | — | — |
| 2021-04-05 | $83.12 | $83.12 | 2,549,500 | — | — |
| 2021-04-01 | $86.15 | $86.15 | 1,789,100 | — | — |
| 2021-03-31 | $87.30 | $87.30 | 2,260,400 | — | — |
| 2021-03-30 | $86.53 | $86.53 | 2,584,500 | — | — |
| 2021-03-29 | $81.61 | $81.61 | 1,737,000 | — | — |
| 2021-03-26 | $85.69 | $85.69 | 2,671,800 | — | — |
| 2021-03-25 | $80.73 | $80.73 | 2,314,500 | — | — |
| 2021-03-24 | $80.72 | $80.72 | 1,966,500 | — | — |
| 2021-03-23 | $80.52 | $80.52 | 1,583,800 | — | — |
| 2021-03-22 | $81.83 | $81.83 | 1,711,300 | — | — |
| 2021-03-19 | $79.97 | $79.97 | 2,486,600 | — | — |
| 2021-03-18 | $77.61 | $77.61 | 2,214,300 | — | — |
| 2021-03-17 | $80.14 | $80.14 | 1,947,500 | — | — |
| 2021-03-16 | $82.46 | $82.46 | 1,735,300 | — | — |
| 2021-03-15 | $82.53 | $82.53 | 1,651,900 | — | — |
| 2021-03-12 | $81.95 | $81.95 | 1,784,300 | — | — |
| 2021-03-11 | $81.02 | $81.02 | 2,390,100 | — | — |
| 2021-03-10 | $75.72 | $75.72 | 2,619,300 | — | — |
| 2021-03-09 | $76.67 | $76.67 | 3,338,600 | — | — |
| 2021-03-08 | $71.45 | $71.45 | 2,482,900 | — | — |
| 2021-03-05 | $73.70 | $73.70 | 4,641,000 | — | — |
| 2021-03-04 | $75.36 | $75.36 | 3,641,100 | — | — |
| 2021-03-03 | $78.88 | $78.88 | 2,352,000 | — | — |
| 2021-03-02 | $83.19 | $83.19 | 1,686,100 | — | — |
| 2021-03-01 | $84.89 | $84.89 | 2,518,000 | — | — |
| 2021-02-26 | $81.02 | $81.02 | 3,272,600 | — | — |
| 2021-02-25 | $81.40 | $81.40 | 3,209,800 | — | — |
| 2021-02-24 | $88.03 | $88.03 | 2,605,600 | — | — |
| 2021-02-23 | $86.97 | $86.97 | 3,878,500 | — | — |
| 2021-02-22 | $86.61 | $86.61 | 2,862,100 | — | — |
| 2021-02-19 | $90.96 | $90.96 | 2,451,100 | — | — |
| 2021-02-18 | $91.38 | $91.38 | 2,634,500 | — | — |
| 2021-02-17 | $95.84 | $95.84 | 3,507,700 | — | — |
| 2021-02-16 | $98.71 | $98.71 | 1,536,700 | — | — |
| 2021-02-12 | $100.75 | $100.75 | 1,472,200 | — | — |
| 2021-02-11 | $99.59 | $99.59 | 1,753,200 | — | — |
| 2021-02-10 | $99.88 | $99.88 | 2,337,200 | — | — |
| 2021-02-09 | $101.85 | $101.85 | 1,838,400 | — | — |
| 2021-02-08 | $100.33 | $100.33 | 1,600,500 | — | — |
| 2021-02-05 | $97.40 | $97.40 | 2,305,900 | — | — |
| 2021-02-04 | $98.59 | $98.59 | 1,760,100 | — | — |
| 2021-02-03 | $98.94 | $98.94 | 1,824,200 | — | — |
| 2021-02-02 | $97.29 | $97.29 | 2,231,100 | — | — |
| 2021-02-01 | $98.31 | $98.31 | 2,537,300 | — | — |
| 2021-01-29 | $99.15 | $99.15 | 2,867,800 | — | — |
| 2021-01-28 | $105.10 | $105.10 | 3,395,800 | — | — |
| 2021-01-27 | $102.81 | $102.81 | 2,952,200 | — | — |
| 2021-01-26 | $104.69 | $104.69 | 2,084,400 | — | — |
| 2021-01-25 | $104.94 | $104.94 | 3,218,500 | — | — |
| 2021-01-22 | $106.67 | $106.67 | 2,085,600 | — | — |
| 2021-01-21 | $107.53 | $107.53 | 2,941,400 | — | — |
| 2021-01-20 | $101.75 | $101.75 | 2,434,100 | — | — |
| 2021-01-19 | $100.24 | $100.24 | 2,561,400 | — | — |
| 2021-01-15 | $96.58 | $96.58 | 4,178,100 | — | — |
| 2021-01-14 | $106.04 | $106.04 | 2,429,500 | — | — |
| 2021-01-13 | $104.18 | $104.18 | 1,776,600 | — | — |
| 2021-01-12 | $104.32 | $104.32 | 2,667,900 | — | — |
| 2021-01-11 | $103.76 | $103.76 | 2,528,200 | — | — |
| 2021-01-08 | $104.10 | $104.10 | 3,340,100 | — | — |
| 2021-01-07 | $105.50 | $105.50 | 3,546,700 | — | — |
| 2021-01-06 | $99.69 | $99.69 | 6,731,300 | — | — |
| 2021-01-05 | $92.16 | $92.16 | 7,295,200 | — | — |
| 2021-01-04 | $101.24 | $101.24 | 2,633,600 | — | — |