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
- 2005-02-08 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 | $68.12 | $68.12 | 23,700 | — | — |
| 2021-12-30 | $69.98 | $69.98 | 59,400 | — | — |
| 2021-12-29 | $70.65 | $70.65 | 60,500 | — | — |
| 2021-12-28 | $70.02 | $70.02 | 52,200 | — | — |
| 2021-12-27 | $69.23 | $69.23 | 153,100 | — | — |
| 2021-12-23 | $69.71 | $69.71 | 34,600 | — | — |
| 2021-12-22 | $69.59 | $69.59 | 38,800 | — | — |
| 2021-12-21 | $70.73 | $70.73 | 51,700 | — | — |
| 2021-12-20 | $66.50 | $66.50 | 50,400 | — | — |
| 2021-12-17 | $66.54 | $66.54 | 130,900 | — | — |
| 2021-12-16 | $67.22 | $67.22 | 59,800 | — | — |
| 2021-12-15 | $69.76 | $69.76 | 39,600 | — | — |
| 2021-12-14 | $70.09 | $70.09 | 41,200 | — | — |
| 2021-12-13 | $70.44 | $70.44 | 75,600 | — | — |
| 2021-12-10 | $75.19 | $75.19 | 22,800 | — | — |
| 2021-12-09 | $77.29 | $77.29 | 18,500 | — | — |
| 2021-12-08 | $77.76 | $77.76 | 20,300 | — | — |
| 2021-12-07 | $78.71 | $78.71 | 13,700 | — | — |
| 2021-12-06 | $78.19 | $78.19 | 22,300 | — | — |
| 2021-12-03 | $77.01 | $77.01 | 26,000 | — | — |
| 2021-12-02 | $79.75 | $79.75 | 33,100 | — | — |
| 2021-12-01 | $75.69 | $75.69 | 44,000 | — | — |
| 2021-11-30 | $78.51 | $78.51 | 15,700 | — | — |
| 2021-11-29 | $78.77 | $78.77 | 22,900 | — | — |
| 2021-11-26 | $80.10 | $80.10 | 33,600 | — | — |
| 2021-11-24 | $82.72 | $82.72 | 25,100 | — | — |
| 2021-11-23 | $81.42 | $81.42 | 36,700 | — | — |
| 2021-11-22 | $84.41 | $84.41 | 31,000 | — | — |
| 2021-11-19 | $84.59 | $84.59 | 25,400 | — | — |
| 2021-11-18 | $85.16 | $85.16 | 31,700 | — | — |
| 2021-11-17 | $87.47 | $87.47 | 46,900 | — | — |
| 2021-11-16 | $90.60 | $90.60 | 39,200 | — | — |
| 2021-11-15 | $92.67 | $92.67 | 81,900 | — | — |
| 2021-11-12 | $98.96 | $98.96 | 130,800 | — | — |
| 2021-11-11 | $111.50 | $111.50 | 56,300 | — | — |
| 2021-11-10 | $103.52 | $103.52 | 27,800 | — | — |
| 2021-11-09 | $103.03 | $103.03 | 11,800 | — | — |
| 2021-11-08 | $103.71 | $103.71 | 13,400 | — | — |
| 2021-11-05 | $101.97 | $101.97 | 10,500 | — | — |
| 2021-11-04 | $103.21 | $103.21 | 14,000 | — | — |
| 2021-11-03 | $100.54 | $100.54 | 15,100 | — | — |
| 2021-11-02 | $101.90 | $101.90 | 18,700 | — | — |
| 2021-11-01 | $106.70 | $106.70 | 17,600 | — | — |
| 2021-10-29 | $109.32 | $109.32 | 18,700 | — | — |
| 2021-10-28 | $106.03 | $106.03 | 15,100 | — | — |
| 2021-10-27 | $101.96 | $101.96 | 101,000 | — | — |
| 2021-10-26 | $103.23 | $103.23 | 26,700 | — | — |
| 2021-10-25 | $101.48 | $101.48 | 21,000 | — | — |
| 2021-10-22 | $99.89 | $99.89 | 14,100 | — | — |
| 2021-10-21 | $103.66 | $103.66 | 13,800 | — | — |
| 2021-10-20 | $102.69 | $102.69 | 19,600 | — | — |
| 2021-10-19 | $99.85 | $99.85 | 22,000 | — | — |
| 2021-10-18 | $95.00 | $95.00 | 10,300 | — | — |
| 2021-10-15 | $93.69 | $93.69 | 36,000 | — | — |
| 2021-10-14 | $92.20 | $92.20 | 63,300 | — | — |
| 2021-10-13 | $90.52 | $90.52 | 12,400 | — | — |
| 2021-10-12 | $87.31 | $87.31 | 12,300 | — | — |
| 2021-10-11 | $88.00 | $88.00 | 8,700 | — | — |
| 2021-10-08 | $89.12 | $89.12 | 6,500 | — | — |
| 2021-10-07 | $90.00 | $90.00 | 15,700 | — | — |
| 2021-10-06 | $87.33 | $87.33 | 8,100 | — | — |
| 2021-10-05 | $87.50 | $87.50 | 11,600 | — | — |
| 2021-10-04 | $87.62 | $87.62 | 15,000 | — | — |
| 2021-10-01 | $91.69 | $91.69 | 11,500 | — | — |
| 2021-09-30 | $90.46 | $90.46 | 6,900 | — | — |
| 2021-09-29 | $89.90 | $89.90 | 8,000 | — | — |
| 2021-09-28 | $89.65 | $89.65 | 28,600 | — | — |
| 2021-09-27 | $91.65 | $91.65 | 27,300 | — | — |
| 2021-09-24 | $93.24 | $93.24 | 20,100 | — | — |
| 2021-09-23 | $95.32 | $95.32 | 12,500 | — | — |
| 2021-09-22 | $93.38 | $93.38 | 9,100 | — | — |
| 2021-09-21 | $91.26 | $91.26 | 9,500 | — | — |
| 2021-09-20 | $91.02 | $91.02 | 38,800 | — | — |
| 2021-09-17 | $96.50 | $96.50 | 22,900 | — | — |
| 2021-09-16 | $96.78 | $96.78 | 15,700 | — | — |
| 2021-09-15 | $99.13 | $99.13 | 12,700 | — | — |
| 2021-09-14 | $99.00 | $99.00 | 14,700 | — | — |
| 2021-09-13 | $101.50 | $101.50 | 16,400 | — | — |
| 2021-09-10 | $104.77 | $104.77 | 20,600 | — | — |
| 2021-09-09 | $102.37 | $102.37 | 20,800 | — | — |
| 2021-09-08 | $101.63 | $101.63 | 28,400 | — | — |
| 2021-09-07 | $108.35 | $108.35 | 45,000 | — | — |
| 2021-09-03 | $108.01 | $108.01 | 33,000 | — | — |
| 2021-09-02 | $102.61 | $102.61 | 11,800 | — | — |
| 2021-09-01 | $100.71 | $100.71 | 23,400 | — | — |
| 2021-08-31 | $100.30 | $100.30 | 28,100 | — | — |
| 2021-08-30 | $95.12 | $95.12 | 20,600 | — | — |
| 2021-08-27 | $95.30 | $95.30 | 20,300 | — | — |
| 2021-08-26 | $91.00 | $91.00 | 13,400 | — | — |
| 2021-08-25 | $94.80 | $94.80 | 15,400 | — | — |
| 2021-08-24 | $94.73 | $94.73 | 26,800 | — | — |
| 2021-08-23 | $95.76 | $95.76 | 30,900 | — | — |
| 2021-08-20 | $86.09 | $86.09 | 27,100 | — | — |
| 2021-08-19 | $82.12 | $82.12 | 24,900 | — | — |
| 2021-08-18 | $84.20 | $84.20 | 24,500 | — | — |
| 2021-08-17 | $86.35 | $86.35 | 34,100 | — | — |
| 2021-08-16 | $88.45 | $88.45 | 49,300 | — | — |
| 2021-08-13 | $93.00 | $93.00 | 80,600 | — | — |
| 2021-08-12 | $98.69 | $98.69 | 25,100 | — | — |
| 2021-08-11 | $95.55 | $95.55 | 32,200 | — | — |
| 2021-08-10 | $96.74 | $96.74 | 25,600 | — | — |
| 2021-08-09 | $97.77 | $97.77 | 25,300 | — | — |
| 2021-08-06 | $98.98 | $98.98 | 19,300 | — | — |
| 2021-08-05 | $101.08 | $101.08 | 14,700 | — | — |
| 2021-08-04 | $98.49 | $98.49 | 20,800 | — | — |
| 2021-08-03 | $98.19 | $98.19 | 21,900 | — | — |
| 2021-08-02 | $100.61 | $100.61 | 36,300 | — | — |
| 2021-07-30 | $94.82 | $94.82 | 37,900 | — | — |
| 2021-07-29 | $95.31 | $95.31 | 36,600 | — | — |
| 2021-07-28 | $97.13 | $97.13 | 62,000 | — | — |
| 2021-07-27 | $97.01 | $97.01 | 37,500 | — | — |
| 2021-07-26 | $97.08 | $97.08 | 24,200 | — | — |
| 2021-07-23 | $99.08 | $99.08 | 32,100 | — | — |
| 2021-07-22 | $100.62 | $100.62 | 22,500 | — | — |
| 2021-07-21 | $99.80 | $99.80 | 21,100 | — | — |
| 2021-07-20 | $99.82 | $99.82 | 21,600 | — | — |
| 2021-07-19 | $98.48 | $98.48 | 26,100 | — | — |
| 2021-07-16 | $99.85 | $99.85 | 13,600 | — | — |
| 2021-07-15 | $99.42 | $99.42 | 29,400 | — | — |
| 2021-07-14 | $101.09 | $101.09 | 21,700 | — | — |
| 2021-07-13 | $105.35 | $105.35 | 20,800 | — | — |
| 2021-07-12 | $104.10 | $104.10 | 29,700 | — | — |
| 2021-07-09 | $108.26 | $108.26 | 25,900 | — | — |
| 2021-07-08 | $102.52 | $102.52 | 34,400 | — | — |
| 2021-07-07 | $103.42 | $103.42 | 42,600 | — | — |
| 2021-07-06 | $101.38 | $101.38 | 45,900 | — | — |
| 2021-07-02 | $105.53 | $105.53 | 20,200 | — | — |
| 2021-07-01 | $107.50 | $107.50 | 33,400 | — | — |
| 2021-06-30 | $108.32 | $108.32 | 29,400 | — | — |
| 2021-06-29 | $112.25 | $112.25 | 49,400 | — | — |
| 2021-06-28 | $113.97 | $113.97 | 50,700 | — | — |
| 2021-06-25 | $105.20 | $105.20 | 50,900 | — | — |
| 2021-06-24 | $108.12 | $108.12 | 62,800 | — | — |
| 2021-06-23 | $111.11 | $111.11 | 47,700 | — | — |
| 2021-06-22 | $109.80 | $109.80 | 100,800 | — | — |
| 2021-06-21 | $118.05 | $118.05 | 113,600 | — | — |
| 2021-06-18 | $129.18 | $129.18 | 117,500 | — | — |
| 2021-06-17 | $142.25 | $142.25 | 33,500 | — | — |
| 2021-06-16 | $139.50 | $139.50 | 29,800 | — | — |
| 2021-06-15 | $140.00 | $140.00 | 44,700 | — | — |
| 2021-06-14 | $143.96 | $143.96 | 40,400 | — | — |
| 2021-06-11 | $141.32 | $141.32 | 28,900 | — | — |
| 2021-06-10 | $140.67 | $140.67 | 29,400 | — | — |
| 2021-06-09 | $136.30 | $136.30 | 39,100 | — | — |
| 2021-06-08 | $137.94 | $137.94 | 33,800 | — | — |
| 2021-06-07 | $135.34 | $135.34 | 17,700 | — | — |
| 2021-06-04 | $134.08 | $134.08 | 15,800 | — | — |
| 2021-06-03 | $130.59 | $130.59 | 25,500 | — | — |
| 2021-06-02 | $130.20 | $130.20 | 36,600 | — | — |
| 2021-06-01 | $135.90 | $135.90 | 59,400 | — | — |
| 2021-05-28 | $130.96 | $130.96 | 21,600 | — | — |
| 2021-05-27 | $132.00 | $132.00 | 16,400 | — | — |
| 2021-05-26 | $133.12 | $133.12 | 56,800 | — | — |
| 2021-05-25 | $129.30 | $129.30 | 43,400 | — | — |
| 2021-05-24 | $127.51 | $127.51 | 28,900 | — | — |
| 2021-05-21 | $129.21 | $129.21 | 38,400 | — | — |
| 2021-05-20 | $130.45 | $130.45 | 72,700 | — | — |
| 2021-05-19 | $117.84 | $117.84 | 17,500 | — | — |
| 2021-05-18 | $120.53 | $120.53 | 27,200 | — | — |
| 2021-05-17 | $121.16 | $121.16 | 64,500 | — | — |
| 2021-05-14 | $125.15 | $125.15 | 136,400 | — | — |
| 2021-05-13 | $109.70 | $109.70 | 55,700 | — | — |
| 2021-05-12 | $101.17 | $101.17 | 23,500 | — | — |
| 2021-05-11 | $103.86 | $103.86 | 35,200 | — | — |
| 2021-05-10 | $103.01 | $103.01 | 30,700 | — | — |
| 2021-05-07 | $109.78 | $109.78 | 46,200 | — | — |
| 2021-05-06 | $102.84 | $102.84 | 48,000 | — | — |
| 2021-05-05 | $101.50 | $101.50 | 44,600 | — | — |
| 2021-05-04 | $96.43 | $96.43 | 107,000 | — | — |
| 2021-05-03 | $103.79 | $103.79 | 137,900 | — | — |
| 2021-04-30 | $109.54 | $109.54 | 59,100 | — | — |
| 2021-04-29 | $115.80 | $115.80 | 28,900 | — | — |
| 2021-04-28 | $119.31 | $119.31 | 18,100 | — | — |
| 2021-04-27 | $119.24 | $119.24 | 28,800 | — | — |
| 2021-04-26 | $122.70 | $122.70 | 21,600 | — | — |
| 2021-04-23 | $119.66 | $119.66 | 19,700 | — | — |
| 2021-04-22 | $118.47 | $118.47 | 24,200 | — | — |
| 2021-04-21 | $117.51 | $117.51 | 18,100 | — | — |
| 2021-04-20 | $117.82 | $117.82 | 41,300 | — | — |
| 2021-04-19 | $119.49 | $119.49 | 28,900 | — | — |
| 2021-04-16 | $124.00 | $124.00 | 25,200 | — | — |
| 2021-04-15 | $127.59 | $127.59 | 36,000 | — | — |
| 2021-04-14 | $124.77 | $124.77 | 24,800 | — | — |
| 2021-04-13 | $127.00 | $127.00 | 24,300 | — | — |
| 2021-04-12 | $129.43 | $129.43 | 31,000 | — | — |
| 2021-04-09 | $127.88 | $127.88 | 22,500 | — | — |
| 2021-04-08 | $133.70 | $133.70 | 28,800 | — | — |
| 2021-04-07 | $132.80 | $132.80 | 43,600 | — | — |
| 2021-04-06 | $131.21 | $131.21 | 49,400 | — | — |
| 2021-04-05 | $125.96 | $125.96 | 21,900 | — | — |
| 2021-04-01 | $123.01 | $123.01 | 42,900 | — | — |
| 2021-03-31 | $115.00 | $115.00 | 52,400 | — | — |
| 2021-03-30 | $113.00 | $113.00 | 39,900 | — | — |
| 2021-03-29 | $115.57 | $115.57 | 28,600 | — | — |
| 2021-03-26 | $120.75 | $120.75 | 29,500 | — | — |
| 2021-03-25 | $114.99 | $114.99 | 35,400 | — | — |
| 2021-03-24 | $113.53 | $113.53 | 43,000 | — | — |
| 2021-03-23 | $119.31 | $119.31 | 21,800 | — | — |
| 2021-03-22 | $124.07 | $124.07 | 15,800 | — | — |
| 2021-03-19 | $124.57 | $124.57 | 26,700 | — | — |
| 2021-03-18 | $121.70 | $121.70 | 38,100 | — | — |
| 2021-03-17 | $126.61 | $126.61 | 25,100 | — | — |
| 2021-03-16 | $127.97 | $127.97 | 36,800 | — | — |
| 2021-03-15 | $130.73 | $130.73 | 28,700 | — | — |
| 2021-03-12 | $133.48 | $133.48 | 33,300 | — | — |
| 2021-03-11 | $139.00 | $139.00 | 35,600 | — | — |
| 2021-03-10 | $131.95 | $131.95 | 45,000 | — | — |
| 2021-03-09 | $136.51 | $136.51 | 57,500 | — | — |
| 2021-03-08 | $123.40 | $123.40 | 46,800 | — | — |
| 2021-03-05 | $132.70 | $132.70 | 125,200 | — | — |
| 2021-03-04 | $121.10 | $121.10 | 61,800 | — | — |
| 2021-03-03 | $124.50 | $124.50 | 53,400 | — | — |
| 2021-03-02 | $131.94 | $131.94 | 57,900 | — | — |
| 2021-03-01 | $136.69 | $136.69 | 114,100 | — | — |
| 2021-02-26 | $116.98 | $116.98 | 147,300 | — | — |
| 2021-02-25 | $121.44 | $121.44 | 63,100 | — | — |
| 2021-02-24 | $129.74 | $129.74 | 82,100 | — | — |
| 2021-02-23 | $129.42 | $129.42 | 113,900 | — | — |
| 2021-02-22 | $133.61 | $133.61 | 94,800 | — | — |
| 2021-02-19 | $143.33 | $143.33 | 47,600 | — | — |
| 2021-02-18 | $142.31 | $142.31 | 103,100 | — | — |
| 2021-02-17 | $143.85 | $143.85 | 137,500 | — | — |
| 2021-02-16 | $143.20 | $143.20 | 319,800 | — | — |
| 2021-02-12 | $175.40 | $175.40 | 32,100 | — | — |
| 2021-02-11 | $176.27 | $176.27 | 40,500 | — | — |
| 2021-02-10 | $174.00 | $174.00 | 49,000 | — | — |
| 2021-02-09 | $181.37 | $181.37 | 54,300 | — | — |
| 2021-02-08 | $174.10 | $174.10 | 60,000 | — | — |
| 2021-02-05 | $168.49 | $168.49 | 79,500 | — | — |
| 2021-02-04 | $159.00 | $159.00 | 63,100 | — | — |
| 2021-02-03 | $168.62 | $168.62 | 240,900 | — | — |
| 2021-02-02 | $174.11 | $174.11 | 127,400 | — | — |
| 2021-02-01 | $178.33 | $178.33 | 55,700 | — | — |
| 2021-01-29 | $179.28 | $179.28 | 40,200 | — | — |
| 2021-01-28 | $185.75 | $185.75 | 78,300 | — | — |
| 2021-01-27 | $168.40 | $168.40 | 92,900 | — | — |
| 2021-01-26 | $180.45 | $180.45 | 52,000 | — | — |
| 2021-01-25 | $180.50 | $180.50 | 64,400 | — | — |
| 2021-01-22 | $181.50 | $181.50 | 92,000 | — | — |
| 2021-01-21 | $180.50 | $180.50 | 55,700 | — | — |
| 2021-01-20 | $180.57 | $180.57 | 109,000 | — | — |
| 2021-01-19 | $180.25 | $180.25 | 99,600 | — | — |
| 2021-01-15 | $190.02 | $190.02 | 79,700 | — | — |
| 2021-01-14 | $194.51 | $194.51 | 63,400 | — | — |
| 2021-01-13 | $189.69 | $189.69 | 97,000 | — | — |
| 2021-01-12 | $203.21 | $203.21 | 47,900 | — | — |
| 2021-01-11 | $207.14 | $207.14 | 78,700 | — | — |
| 2021-01-08 | $214.18 | $214.18 | 77,200 | — | — |
| 2021-01-07 | $216.82 | $216.82 | 74,400 | — | — |
| 2021-01-06 | $209.19 | $209.19 | 119,000 | — | — |
| 2021-01-05 | $212.95 | $212.95 | 120,500 | — | — |
| 2021-01-04 | $195.46 | $195.46 | 104,600 | — | — |