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
- 2015-08-13 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 | $103.52 | $119.56 | 154,500 | — | — |
| 2021-12-30 | $103.27 | $119.27 | 175,200 | — | — |
| 2021-12-29 | $104.93 | $121.19 | 310,700 | — | — |
| 2021-12-28 | $105.59 | $121.95 | 255,500 | — | — |
| 2021-12-27 | $105.48 | $121.83 | 287,500 | — | — |
| 2021-12-23 | $103.60 | $119.65 | 261,900 | — | — |
| 2021-12-22 | $101.78 | $117.55 | 443,400 | — | — |
| 2021-12-21 | $101.31 | $117.01 | 367,800 | — | — |
| 2021-12-20 | $99.69 | $115.14 | 517,600 | — | — |
| 2021-12-17 | $99.69 | $115.14 | 499,700 | — | — |
| 2021-12-16 | $102.01 | $117.82 | 345,200 | — | — |
| 2021-12-15 | $101.54 | $117.28 | 420,400 | — | — |
| 2021-12-14 | $101.75 | $117.52 | 483,200 | — | — |
| 2021-12-13 | $99.89 | $115.37 | 495,700 | — | — |
| 2021-12-10 | $99.46 | $114.87 | 498,900 | — | — |
| 2021-12-09 | $101.01 | $116.66 | 615,200 | — | — |
| 2021-12-08 | $104.27 | $120.43 | 417,100 | — | — |
| 2021-12-07 | $108.76 | $125.61 | 279,600 | — | — |
| 2021-12-06 | $106.79 | $123.34 | 380,500 | — | — |
| 2021-12-03 | $105.12 | $121.41 | 327,600 | — | — |
| 2021-12-02 | $108.90 | $125.78 | 383,300 | — | — |
| 2021-12-01 | $105.70 | $122.08 | 432,500 | — | — |
| 2021-11-30 | $108.54 | $124.86 | 447,300 | — | — |
| 2021-11-29 | $112.18 | $129.05 | 314,200 | — | — |
| 2021-11-26 | $111.81 | $128.63 | 190,500 | — | — |
| 2021-11-24 | $116.01 | $133.46 | 354,400 | — | — |
| 2021-11-23 | $116.50 | $134.02 | 251,800 | — | — |
| 2021-11-22 | $115.27 | $132.61 | 241,000 | — | — |
| 2021-11-19 | $116.11 | $133.57 | 227,900 | — | — |
| 2021-11-18 | $117.42 | $135.08 | 190,200 | — | — |
| 2021-11-17 | $116.33 | $133.82 | 194,200 | — | — |
| 2021-11-16 | $117.08 | $134.69 | 290,600 | — | — |
| 2021-11-15 | $116.24 | $133.72 | 301,200 | — | — |
| 2021-11-12 | $118.10 | $135.86 | 222,400 | — | — |
| 2021-11-11 | $118.96 | $136.85 | 285,300 | — | — |
| 2021-11-10 | $116.87 | $134.45 | 279,600 | — | — |
| 2021-11-09 | $117.35 | $135.00 | 248,200 | — | — |
| 2021-11-08 | $116.63 | $134.17 | 302,100 | — | — |
| 2021-11-05 | $116.47 | $133.99 | 373,600 | — | — |
| 2021-11-04 | $117.93 | $135.67 | 305,700 | — | — |
| 2021-11-03 | $118.52 | $136.34 | 407,700 | — | — |
| 2021-11-02 | $117.71 | $135.41 | 598,000 | — | — |
| 2021-11-01 | $116.26 | $133.74 | 885,800 | — | — |
| 2021-10-29 | $112.08 | $128.94 | 861,500 | — | — |
| 2021-10-28 | $101.91 | $117.24 | 535,200 | — | — |
| 2021-10-27 | $99.90 | $114.92 | 403,000 | — | — |
| 2021-10-26 | $103.87 | $119.49 | 357,400 | — | — |
| 2021-10-25 | $104.24 | $119.92 | 287,200 | — | — |
| 2021-10-22 | $103.22 | $118.74 | 209,100 | — | — |
| 2021-10-21 | $102.31 | $117.70 | 249,900 | — | — |
| 2021-10-20 | $103.60 | $119.18 | 230,700 | — | — |
| 2021-10-19 | $104.71 | $120.46 | 203,200 | — | — |
| 2021-10-18 | $103.63 | $119.21 | 278,400 | — | — |
| 2021-10-15 | $101.30 | $116.53 | 219,100 | — | — |
| 2021-10-14 | $101.08 | $116.28 | 216,900 | — | — |
| 2021-10-13 | $98.92 | $113.80 | 204,900 | — | — |
| 2021-10-12 | $98.48 | $113.29 | 231,800 | — | — |
| 2021-10-11 | $98.10 | $112.85 | 191,900 | — | — |
| 2021-10-08 | $99.48 | $114.44 | 149,600 | — | — |
| 2021-10-07 | $99.69 | $114.68 | 335,700 | — | — |
| 2021-10-06 | $98.18 | $112.95 | 338,000 | — | — |
| 2021-10-05 | $97.91 | $112.63 | 335,600 | — | — |
| 2021-10-04 | $94.87 | $109.14 | 322,700 | — | — |
| 2021-10-01 | $93.45 | $107.50 | 365,100 | — | — |
| 2021-09-30 | $92.10 | $105.95 | 386,500 | — | — |
| 2021-09-29 | $91.71 | $105.50 | 281,700 | — | — |
| 2021-09-28 | $92.14 | $106.00 | 197,800 | — | — |
| 2021-09-27 | $95.55 | $109.92 | 222,300 | — | — |
| 2021-09-24 | $95.37 | $109.71 | 243,300 | — | — |
| 2021-09-23 | $94.05 | $108.19 | 354,500 | — | — |
| 2021-09-22 | $91.33 | $105.07 | 322,300 | — | — |
| 2021-09-21 | $90.57 | $104.19 | 260,000 | — | — |
| 2021-09-20 | $90.82 | $104.48 | 308,700 | — | — |
| 2021-09-17 | $91.20 | $104.92 | 819,000 | — | — |
| 2021-09-16 | $91.41 | $105.16 | 230,300 | — | — |
| 2021-09-15 | $91.07 | $104.77 | 358,400 | — | — |
| 2021-09-14 | $89.10 | $102.50 | 207,700 | — | — |
| 2021-09-13 | $89.34 | $102.78 | 238,300 | — | — |
| 2021-09-10 | $88.75 | $102.10 | 210,500 | — | — |
| 2021-09-09 | $90.05 | $103.59 | 313,800 | — | — |
| 2021-09-08 | $89.41 | $102.86 | 188,800 | — | — |
| 2021-09-07 | $89.30 | $102.73 | 205,400 | — | — |
| 2021-09-03 | $90.32 | $103.90 | 184,500 | — | — |
| 2021-09-02 | $90.83 | $104.49 | 232,400 | — | — |
| 2021-09-01 | $90.38 | $103.97 | 225,900 | — | — |
| 2021-08-31 | $90.20 | $103.27 | 207,600 | — | — |
| 2021-08-30 | $90.28 | $103.36 | 130,300 | — | — |
| 2021-08-27 | $90.50 | $103.61 | 180,600 | — | — |
| 2021-08-26 | $89.09 | $102.00 | 167,600 | — | — |
| 2021-08-25 | $90.20 | $103.27 | 232,100 | — | — |
| 2021-08-24 | $90.08 | $103.13 | 181,300 | — | — |
| 2021-08-23 | $90.23 | $103.30 | 216,400 | — | — |
| 2021-08-20 | $89.30 | $102.24 | 540,300 | — | — |
| 2021-08-19 | $86.54 | $99.08 | 344,000 | — | — |
| 2021-08-18 | $87.73 | $100.44 | 170,800 | — | — |
| 2021-08-17 | $88.14 | $100.91 | 136,100 | — | — |
| 2021-08-16 | $89.23 | $102.16 | 136,000 | — | — |
| 2021-08-13 | $88.95 | $101.84 | 200,700 | — | — |
| 2021-08-12 | $88.15 | $100.92 | 245,700 | — | — |
| 2021-08-11 | $88.80 | $101.67 | 158,100 | — | — |
| 2021-08-10 | $88.38 | $101.19 | 220,900 | — | — |
| 2021-08-09 | $87.96 | $100.71 | 203,800 | — | — |
| 2021-08-06 | $86.80 | $99.38 | 238,000 | — | — |
| 2021-08-05 | $86.71 | $99.27 | 240,400 | — | — |
| 2021-08-04 | $85.41 | $97.79 | 526,700 | — | — |
| 2021-08-03 | $83.63 | $95.75 | 796,400 | — | — |
| 2021-08-02 | $89.96 | $103.00 | 497,500 | — | — |
| 2021-07-30 | $89.10 | $102.01 | 405,300 | — | — |
| 2021-07-29 | $88.70 | $101.55 | 321,100 | — | — |
| 2021-07-28 | $86.45 | $98.98 | 357,100 | — | — |
| 2021-07-27 | $85.30 | $97.66 | 307,600 | — | — |
| 2021-07-26 | $86.35 | $98.86 | 231,600 | — | — |
| 2021-07-23 | $86.09 | $98.56 | 300,800 | — | — |
| 2021-07-22 | $84.33 | $96.55 | 454,200 | — | — |
| 2021-07-21 | $83.15 | $95.20 | 248,700 | — | — |
| 2021-07-20 | $81.76 | $93.61 | 343,100 | — | — |
| 2021-07-19 | $80.28 | $91.91 | 305,200 | — | — |
| 2021-07-16 | $80.54 | $92.21 | 306,600 | — | — |
| 2021-07-15 | $80.26 | $91.89 | 252,200 | — | — |
| 2021-07-14 | $80.33 | $91.97 | 334,700 | — | — |
| 2021-07-13 | $82.70 | $94.68 | 240,800 | — | — |
| 2021-07-12 | $82.27 | $94.19 | 224,700 | — | — |
| 2021-07-09 | $80.75 | $92.45 | 281,000 | — | — |
| 2021-07-08 | $80.66 | $92.35 | 329,800 | — | — |
| 2021-07-07 | $82.63 | $94.60 | 241,100 | — | — |
| 2021-07-06 | $82.25 | $94.17 | 249,000 | — | — |
| 2021-07-02 | $82.19 | $94.10 | 234,000 | — | — |
| 2021-07-01 | $81.57 | $93.39 | 251,200 | — | — |
| 2021-06-30 | $81.79 | $93.64 | 333,700 | — | — |
| 2021-06-29 | $81.08 | $92.83 | 394,600 | — | — |
| 2021-06-28 | $81.40 | $93.20 | 330,600 | — | — |
| 2021-06-25 | $80.84 | $92.55 | 826,600 | — | — |
| 2021-06-24 | $79.71 | $91.26 | 221,700 | — | — |
| 2021-06-23 | $78.54 | $89.92 | 417,600 | — | — |
| 2021-06-22 | $77.82 | $89.10 | 290,600 | — | — |
| 2021-06-21 | $77.93 | $89.22 | 236,200 | — | — |
| 2021-06-18 | $76.24 | $87.29 | 548,400 | — | — |
| 2021-06-17 | $77.38 | $88.59 | 419,700 | — | — |
| 2021-06-16 | $79.95 | $91.54 | 433,400 | — | — |
| 2021-06-15 | $79.29 | $90.78 | 493,000 | — | — |
| 2021-06-14 | $79.00 | $90.45 | 427,300 | — | — |
| 2021-06-11 | $79.68 | $91.23 | 328,700 | — | — |
| 2021-06-10 | $78.92 | $90.36 | 568,700 | — | — |
| 2021-06-09 | $76.90 | $88.04 | 420,800 | — | — |
| 2021-06-08 | $76.25 | $87.30 | 367,600 | — | — |
| 2021-06-07 | $75.82 | $86.81 | 312,400 | — | — |
| 2021-06-04 | $75.35 | $86.27 | 197,400 | — | — |
| 2021-06-03 | $74.79 | $85.63 | 239,000 | — | — |
| 2021-06-02 | $74.55 | $85.35 | 352,700 | — | — |
| 2021-06-01 | $74.75 | $85.58 | 353,000 | — | — |
| 2021-05-28 | $74.89 | $85.25 | 381,200 | — | — |
| 2021-05-27 | $74.13 | $84.38 | 370,400 | — | — |
| 2021-05-26 | $73.70 | $83.90 | 300,300 | — | — |
| 2021-05-25 | $72.88 | $82.96 | 209,800 | — | — |
| 2021-05-24 | $74.41 | $84.70 | 160,400 | — | — |
| 2021-05-21 | $74.18 | $84.44 | 180,600 | — | — |
| 2021-05-20 | $73.65 | $83.84 | 222,900 | — | — |
| 2021-05-19 | $73.39 | $83.54 | 297,900 | — | — |
| 2021-05-18 | $72.55 | $82.59 | 338,100 | — | — |
| 2021-05-17 | $74.17 | $84.43 | 288,900 | — | — |
| 2021-05-14 | $74.00 | $84.24 | 450,100 | — | — |
| 2021-05-13 | $72.27 | $82.27 | 649,800 | — | — |
| 2021-05-12 | $70.37 | $80.10 | 1,181,600 | — | — |
| 2021-05-11 | $65.89 | $75.00 | 577,000 | — | — |
| 2021-05-10 | $66.82 | $76.06 | 443,000 | — | — |
| 2021-05-07 | $67.97 | $77.37 | 325,100 | — | — |
| 2021-05-06 | $66.97 | $76.23 | 289,200 | — | — |
| 2021-05-05 | $66.42 | $75.61 | 325,700 | — | — |
| 2021-05-04 | $66.00 | $75.13 | 433,600 | — | — |
| 2021-05-03 | $66.48 | $75.68 | 262,600 | — | — |
| 2021-04-30 | $66.27 | $75.44 | 518,500 | — | — |
| 2021-04-29 | $68.45 | $77.92 | 299,100 | — | — |
| 2021-04-28 | $68.66 | $78.16 | 224,000 | — | — |
| 2021-04-27 | $69.19 | $78.76 | 200,300 | — | — |
| 2021-04-26 | $68.53 | $78.01 | 287,100 | — | — |
| 2021-04-23 | $69.76 | $79.41 | 354,800 | — | — |
| 2021-04-22 | $68.01 | $77.42 | 477,700 | — | — |
| 2021-04-21 | $68.20 | $77.63 | 229,300 | — | — |
| 2021-04-20 | $67.25 | $76.55 | 496,800 | — | — |
| 2021-04-19 | $68.27 | $77.71 | 375,300 | — | — |
| 2021-04-16 | $67.53 | $76.87 | 320,500 | — | — |
| 2021-04-15 | $66.15 | $75.30 | 256,400 | — | — |
| 2021-04-14 | $66.08 | $75.22 | 206,200 | — | — |
| 2021-04-13 | $65.35 | $74.39 | 209,800 | — | — |
| 2021-04-12 | $66.74 | $75.97 | 217,900 | — | — |
| 2021-04-09 | $65.87 | $74.98 | 273,700 | — | — |
| 2021-04-08 | $66.35 | $75.53 | 333,800 | — | — |
| 2021-04-07 | $68.41 | $77.87 | 273,600 | — | — |
| 2021-04-06 | $68.66 | $78.16 | 204,000 | — | — |
| 2021-04-05 | $69.59 | $79.22 | 287,300 | — | — |
| 2021-04-01 | $68.63 | $78.12 | 287,600 | — | — |
| 2021-03-31 | $66.51 | $75.71 | 491,800 | — | — |
| 2021-03-30 | $67.26 | $76.56 | 261,100 | — | — |
| 2021-03-29 | $67.16 | $76.45 | 289,200 | — | — |
| 2021-03-26 | $67.52 | $76.86 | 279,100 | — | — |
| 2021-03-25 | $66.03 | $75.16 | 291,700 | — | — |
| 2021-03-24 | $66.02 | $75.15 | 337,900 | — | — |
| 2021-03-23 | $65.81 | $74.91 | 341,600 | — | — |
| 2021-03-22 | $65.96 | $75.08 | 258,700 | — | — |
| 2021-03-19 | $66.91 | $76.17 | 1,008,600 | — | — |
| 2021-03-18 | $68.08 | $77.50 | 407,100 | — | — |
| 2021-03-17 | $67.92 | $77.32 | 361,300 | — | — |
| 2021-03-16 | $68.03 | $77.44 | 308,600 | — | — |
| 2021-03-15 | $68.22 | $77.66 | 262,300 | — | — |
| 2021-03-12 | $68.27 | $77.71 | 334,500 | — | — |
| 2021-03-11 | $68.10 | $77.52 | 244,300 | — | — |
| 2021-03-10 | $67.32 | $76.63 | 330,000 | — | — |
| 2021-03-09 | $67.64 | $77.00 | 650,600 | — | — |
| 2021-03-08 | $67.36 | $76.68 | 396,200 | — | — |
| 2021-03-05 | $65.13 | $74.14 | 746,000 | — | — |
| 2021-03-04 | $65.29 | $74.32 | 637,900 | — | — |
| 2021-03-03 | $64.97 | $73.96 | 437,400 | — | — |
| 2021-03-02 | $64.42 | $73.33 | 359,700 | — | — |
| 2021-03-01 | $65.08 | $74.08 | 456,800 | — | — |
| 2021-02-26 | $63.56 | $71.98 | 379,800 | — | — |
| 2021-02-25 | $64.07 | $72.55 | 441,800 | — | — |
| 2021-02-24 | $64.89 | $73.48 | 598,000 | — | — |
| 2021-02-23 | $65.88 | $74.60 | 594,100 | — | — |
| 2021-02-22 | $65.56 | $74.24 | 621,000 | — | — |
| 2021-02-19 | $65.26 | $73.90 | 524,000 | — | — |
| 2021-02-18 | $66.37 | $75.16 | 378,800 | — | — |
| 2021-02-17 | $66.55 | $75.36 | 412,100 | — | — |
| 2021-02-16 | $67.66 | $76.62 | 277,700 | — | — |
| 2021-02-12 | $67.25 | $76.16 | 347,300 | — | — |
| 2021-02-11 | $66.85 | $75.70 | 554,600 | — | — |
| 2021-02-10 | $66.15 | $74.91 | 426,500 | — | — |
| 2021-02-09 | $66.37 | $75.16 | 363,100 | — | — |
| 2021-02-08 | $68.12 | $77.14 | 409,300 | — | — |
| 2021-02-05 | $66.22 | $74.99 | 334,300 | — | — |
| 2021-02-04 | $65.43 | $74.09 | 388,800 | — | — |
| 2021-02-03 | $66.20 | $74.97 | 550,400 | — | — |
| 2021-02-02 | $66.55 | $75.36 | 535,300 | — | — |
| 2021-02-01 | $66.83 | $75.68 | 513,800 | — | — |
| 2021-01-29 | $64.85 | $73.44 | 787,500 | — | — |
| 2021-01-28 | $67.72 | $76.69 | 540,500 | — | — |
| 2021-01-27 | $67.36 | $76.28 | 410,500 | — | — |
| 2021-01-26 | $69.64 | $78.86 | 258,500 | — | — |
| 2021-01-25 | $70.83 | $80.21 | 221,900 | — | — |
| 2021-01-22 | $70.29 | $79.60 | 268,500 | — | — |
| 2021-01-21 | $70.71 | $80.07 | 207,200 | — | — |
| 2021-01-20 | $71.21 | $80.64 | 195,600 | — | — |
| 2021-01-19 | $71.69 | $81.18 | 310,600 | — | — |
| 2021-01-15 | $70.09 | $79.37 | 334,400 | — | — |
| 2021-01-14 | $71.17 | $80.59 | 354,400 | — | — |
| 2021-01-13 | $72.24 | $81.81 | 271,400 | — | — |
| 2021-01-12 | $72.16 | $81.72 | 278,500 | — | — |
| 2021-01-11 | $71.52 | $80.99 | 286,000 | — | — |
| 2021-01-08 | $71.15 | $80.57 | 375,000 | — | — |
| 2021-01-07 | $70.77 | $80.14 | 292,200 | — | — |
| 2021-01-06 | $68.69 | $77.79 | 415,800 | — | — |
| 2021-01-05 | $66.59 | $75.41 | 278,000 | — | — |
| 2021-01-04 | $66.89 | $75.75 | 241,800 | — | — |