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
- 2014-05-22 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 | $70.07 | $70.07 | 5,446,200 | — | — |
| 2021-12-30 | $70.40 | $70.40 | 13,902,600 | — | — |
| 2021-12-29 | $65.63 | $65.63 | 6,469,300 | — | — |
| 2021-12-28 | $65.87 | $65.87 | 9,263,500 | — | — |
| 2021-12-27 | $67.71 | $67.71 | 7,682,300 | — | — |
| 2021-12-23 | $68.65 | $68.65 | 26,529,000 | — | — |
| 2021-12-22 | $73.75 | $73.75 | 9,264,700 | — | — |
| 2021-12-21 | $73.41 | $73.41 | 9,822,800 | — | — |
| 2021-12-20 | $68.19 | $68.19 | 10,714,800 | — | — |
| 2021-12-17 | $71.04 | $71.04 | 13,130,500 | — | — |
| 2021-12-16 | $72.68 | $72.68 | 7,849,800 | — | — |
| 2021-12-15 | $73.66 | $73.66 | 14,821,500 | — | — |
| 2021-12-14 | $77.65 | $77.65 | 5,596,000 | — | — |
| 2021-12-13 | $78.05 | $78.05 | 6,059,500 | — | — |
| 2021-12-10 | $79.71 | $79.71 | 10,624,800 | — | — |
| 2021-12-09 | $79.57 | $79.57 | 7,498,300 | — | — |
| 2021-12-08 | $78.29 | $78.29 | 11,270,300 | — | — |
| 2021-12-07 | $78.09 | $78.09 | 14,548,400 | — | — |
| 2021-12-06 | $75.19 | $75.19 | 22,191,800 | — | — |
| 2021-12-03 | $77.95 | $77.95 | 20,656,900 | — | — |
| 2021-12-02 | $84.46 | $84.46 | 10,695,300 | — | — |
| 2021-12-01 | $85.18 | $85.18 | 8,947,400 | — | — |
| 2021-11-30 | $84.11 | $84.11 | 14,608,400 | — | — |
| 2021-11-29 | $87.91 | $87.91 | 9,475,200 | — | — |
| 2021-11-26 | $88.67 | $88.67 | 8,311,000 | — | — |
| 2021-11-24 | $89.36 | $89.36 | 6,977,300 | — | — |
| 2021-11-23 | $89.46 | $89.46 | 11,895,500 | — | — |
| 2021-11-22 | $87.71 | $87.71 | 12,301,600 | — | — |
| 2021-11-19 | $91.55 | $91.55 | 15,175,000 | — | — |
| 2021-11-18 | $88.10 | $88.10 | 19,318,700 | — | — |
| 2021-11-17 | $83.15 | $83.15 | 7,427,100 | — | — |
| 2021-11-16 | $85.73 | $85.73 | 9,064,700 | — | — |
| 2021-11-15 | $84.62 | $84.62 | 7,317,900 | — | — |
| 2021-11-12 | $85.95 | $85.95 | 9,315,100 | — | — |
| 2021-11-11 | $84.20 | $84.20 | 15,637,300 | — | — |
| 2021-11-10 | $77.74 | $77.74 | 8,367,100 | — | — |
| 2021-11-09 | $77.19 | $77.19 | 5,250,200 | — | — |
| 2021-11-08 | $77.47 | $77.47 | 6,595,200 | — | — |
| 2021-11-05 | $77.57 | $77.57 | 5,704,200 | — | — |
| 2021-11-04 | $80.30 | $80.30 | 6,799,700 | — | — |
| 2021-11-03 | $81.36 | $81.36 | 5,520,300 | — | — |
| 2021-11-02 | $80.70 | $80.70 | 6,083,700 | — | — |
| 2021-11-01 | $82.50 | $82.50 | 6,063,600 | — | — |
| 2021-10-29 | $78.28 | $78.28 | 8,080,100 | — | — |
| 2021-10-28 | $80.92 | $80.92 | 4,468,700 | — | — |
| 2021-10-27 | $80.86 | $80.86 | 5,779,800 | — | — |
| 2021-10-26 | $81.48 | $81.48 | 6,447,800 | — | — |
| 2021-10-25 | $84.25 | $84.25 | 5,129,200 | — | — |
| 2021-10-22 | $83.07 | $83.07 | 5,852,500 | — | — |
| 2021-10-21 | $83.97 | $83.97 | 6,718,700 | — | — |
| 2021-10-20 | $85.53 | $85.53 | 9,831,300 | — | — |
| 2021-10-19 | $84.91 | $84.91 | 11,383,800 | — | — |
| 2021-10-18 | $82.42 | $82.42 | 6,106,600 | — | — |
| 2021-10-15 | $81.42 | $81.42 | 8,361,000 | — | — |
| 2021-10-14 | $81.03 | $81.03 | 7,893,300 | — | — |
| 2021-10-13 | $80.57 | $80.57 | 9,575,900 | — | — |
| 2021-10-12 | $78.41 | $78.41 | 8,772,800 | — | — |
| 2021-10-11 | $78.00 | $78.00 | 10,270,300 | — | — |
| 2021-10-08 | $78.61 | $78.61 | 11,563,300 | — | — |
| 2021-10-07 | $76.30 | $76.30 | 12,415,700 | — | — |
| 2021-10-06 | $71.87 | $71.87 | 6,398,200 | — | — |
| 2021-10-05 | $71.62 | $71.62 | 8,558,300 | — | — |
| 2021-10-04 | $69.41 | $69.41 | 10,249,400 | — | — |
| 2021-10-01 | $70.02 | $70.02 | 8,899,900 | — | — |
| 2021-09-30 | $72.24 | $72.24 | 7,131,300 | — | — |
| 2021-09-29 | $71.62 | $71.62 | 12,045,200 | — | — |
| 2021-09-28 | $75.42 | $75.42 | 11,185,400 | — | — |
| 2021-09-27 | $76.43 | $76.43 | 7,939,000 | — | — |
| 2021-09-24 | $73.98 | $73.98 | 6,085,800 | — | — |
| 2021-09-23 | $76.13 | $76.13 | 4,931,500 | — | — |
| 2021-09-22 | $75.92 | $75.92 | 7,788,400 | — | — |
| 2021-09-21 | $73.50 | $73.50 | 7,431,600 | — | — |
| 2021-09-20 | $74.15 | $74.15 | 10,219,400 | — | — |
| 2021-09-17 | $77.69 | $77.69 | 9,779,500 | — | — |
| 2021-09-16 | $77.17 | $77.17 | 7,989,400 | — | — |
| 2021-09-15 | $76.63 | $76.63 | 10,901,600 | — | — |
| 2021-09-14 | $77.90 | $77.90 | 11,325,000 | — | — |
| 2021-09-13 | $80.17 | $80.17 | 7,567,700 | — | — |
| 2021-09-10 | $80.64 | $80.64 | 8,229,900 | — | — |
| 2021-09-09 | $80.26 | $80.26 | 9,719,300 | — | — |
| 2021-09-08 | $81.73 | $81.73 | 7,158,600 | — | — |
| 2021-09-07 | $83.24 | $83.24 | 19,339,000 | — | — |
| 2021-09-03 | $79.86 | $79.86 | 8,502,200 | — | — |
| 2021-09-02 | $80.24 | $80.24 | 9,903,500 | — | — |
| 2021-09-01 | $80.78 | $80.78 | 12,061,500 | — | — |
| 2021-08-31 | $78.56 | $78.56 | 13,044,400 | — | — |
| 2021-08-30 | $76.69 | $76.69 | 7,979,900 | — | — |
| 2021-08-27 | $76.43 | $76.43 | 12,969,600 | — | — |
| 2021-08-26 | $77.04 | $77.04 | 11,581,100 | — | — |
| 2021-08-25 | $76.14 | $76.14 | 11,311,900 | — | — |
| 2021-08-24 | $75.22 | $75.22 | 35,954,700 | — | — |
| 2021-08-23 | $65.73 | $65.73 | 19,782,800 | — | — |
| 2021-08-20 | $63.62 | $63.62 | 14,986,900 | — | — |
| 2021-08-19 | $62.19 | $62.19 | 16,724,800 | — | — |
| 2021-08-18 | $65.53 | $65.53 | 9,352,500 | — | — |
| 2021-08-17 | $64.26 | $64.26 | 13,386,000 | — | — |
| 2021-08-16 | $66.67 | $66.67 | 12,498,500 | — | — |
| 2021-08-13 | $69.86 | $69.86 | 5,630,600 | — | — |
| 2021-08-12 | $70.53 | $70.53 | 5,781,500 | — | — |
| 2021-08-11 | $71.07 | $71.07 | 5,674,200 | — | — |
| 2021-08-10 | $71.76 | $71.76 | 5,195,300 | — | — |
| 2021-08-09 | $71.73 | $71.73 | 6,342,000 | — | — |
| 2021-08-06 | $69.59 | $69.59 | 6,977,600 | — | — |
| 2021-08-05 | $70.74 | $70.74 | 7,485,500 | — | — |
| 2021-08-04 | $71.40 | $71.40 | 8,074,900 | — | — |
| 2021-08-03 | $70.24 | $70.24 | 8,509,500 | — | — |
| 2021-08-02 | $71.49 | $71.49 | 8,422,500 | — | — |
| 2021-07-30 | $70.88 | $70.88 | 9,948,000 | — | — |
| 2021-07-29 | $71.93 | $71.93 | 17,065,000 | — | — |
| 2021-07-28 | $70.28 | $70.28 | 33,628,700 | — | — |
| 2021-07-27 | $64.77 | $64.77 | 44,229,200 | — | — |
| 2021-07-26 | $66.08 | $66.08 | 39,967,600 | — | — |
| 2021-07-23 | $72.29 | $72.29 | 20,290,000 | — | — |
| 2021-07-22 | $75.91 | $75.91 | 4,531,900 | — | — |
| 2021-07-21 | $75.30 | $75.30 | 6,176,000 | — | — |
| 2021-07-20 | $73.87 | $73.87 | 6,612,400 | — | — |
| 2021-07-19 | $74.22 | $74.22 | 9,476,900 | — | — |
| 2021-07-16 | $75.59 | $75.59 | 6,527,700 | — | — |
| 2021-07-15 | $76.86 | $76.86 | 9,169,900 | — | — |
| 2021-07-14 | $75.45 | $75.45 | 9,620,600 | — | — |
| 2021-07-13 | $76.52 | $76.52 | 15,412,800 | — | — |
| 2021-07-12 | $73.17 | $73.17 | 5,664,100 | — | — |
| 2021-07-09 | $73.56 | $73.56 | 11,205,400 | — | — |
| 2021-07-08 | $70.89 | $70.89 | 11,918,800 | — | — |
| 2021-07-07 | $72.70 | $72.70 | 10,459,500 | — | — |
| 2021-07-06 | $72.39 | $72.39 | 15,591,300 | — | — |
| 2021-07-02 | $76.23 | $76.23 | 8,013,700 | — | — |
| 2021-07-01 | $77.44 | $77.44 | 11,108,600 | — | — |
| 2021-06-30 | $79.81 | $79.81 | 11,264,000 | — | — |
| 2021-06-29 | $79.75 | $79.75 | 11,876,400 | — | — |
| 2021-06-28 | $77.12 | $77.12 | 8,379,000 | — | — |
| 2021-06-25 | $78.23 | $78.23 | 16,604,500 | — | — |
| 2021-06-24 | $74.90 | $74.90 | 9,800,100 | — | — |
| 2021-06-23 | $73.14 | $73.14 | 7,976,600 | — | — |
| 2021-06-22 | $73.30 | $73.30 | 10,250,400 | — | — |
| 2021-06-21 | $72.62 | $72.62 | 8,410,100 | — | — |
| 2021-06-18 | $71.62 | $71.62 | 27,666,500 | — | — |
| 2021-06-17 | $73.50 | $73.50 | 12,894,000 | — | — |
| 2021-06-16 | $71.49 | $71.49 | 12,306,500 | — | — |
| 2021-06-15 | $70.84 | $70.84 | 8,455,600 | — | — |
| 2021-06-14 | $71.43 | $71.43 | 8,032,100 | — | — |
| 2021-06-11 | $71.19 | $71.19 | 11,387,100 | — | — |
| 2021-06-10 | $71.85 | $71.85 | 9,476,600 | — | — |
| 2021-06-09 | $72.64 | $72.64 | 7,421,500 | — | — |
| 2021-06-08 | $73.28 | $73.28 | 8,902,700 | — | — |
| 2021-06-07 | $74.68 | $74.68 | 8,419,500 | — | — |
| 2021-06-04 | $75.43 | $75.43 | 8,264,600 | — | — |
| 2021-06-03 | $75.52 | $75.52 | 12,027,700 | — | — |
| 2021-06-02 | $76.54 | $76.54 | 9,419,900 | — | — |
| 2021-06-01 | $78.33 | $78.33 | 21,292,100 | — | — |
| 2021-05-28 | $73.94 | $73.94 | 7,876,400 | — | — |
| 2021-05-27 | $72.83 | $72.83 | 9,926,200 | — | — |
| 2021-05-26 | $73.20 | $73.20 | 6,598,700 | — | — |
| 2021-05-25 | $72.81 | $72.81 | 9,399,000 | — | — |
| 2021-05-24 | $71.66 | $71.66 | 8,740,200 | — | — |
| 2021-05-21 | $72.75 | $72.75 | 10,657,700 | — | — |
| 2021-05-20 | $73.70 | $73.70 | 18,384,500 | — | — |
| 2021-05-19 | $70.58 | $70.58 | 15,617,800 | — | — |
| 2021-05-18 | $69.74 | $69.74 | 12,594,000 | — | — |
| 2021-05-17 | $68.21 | $68.21 | 11,958,000 | — | — |
| 2021-05-14 | $68.15 | $68.15 | 19,366,700 | — | — |
| 2021-05-13 | $67.03 | $67.03 | 34,600,000 | — | — |
| 2021-05-12 | $71.25 | $71.25 | 8,704,100 | — | — |
| 2021-05-11 | $72.78 | $72.78 | 10,507,200 | — | — |
| 2021-05-10 | $71.40 | $71.40 | 16,602,000 | — | — |
| 2021-05-07 | $75.51 | $75.51 | 7,808,500 | — | — |
| 2021-05-06 | $76.39 | $76.39 | 8,142,900 | — | — |
| 2021-05-05 | $75.54 | $75.54 | 5,580,200 | — | — |
| 2021-05-04 | $76.08 | $76.08 | 8,822,000 | — | — |
| 2021-05-03 | $77.02 | $77.02 | 6,255,500 | — | — |
| 2021-04-30 | $77.36 | $77.36 | 6,386,900 | — | — |
| 2021-04-29 | $77.83 | $77.83 | 7,327,300 | — | — |
| 2021-04-28 | $79.06 | $79.06 | 7,035,500 | — | — |
| 2021-04-27 | $78.46 | $78.46 | 11,834,100 | — | — |
| 2021-04-26 | $76.14 | $76.14 | 12,238,600 | — | — |
| 2021-04-23 | $76.75 | $76.75 | 9,582,700 | — | — |
| 2021-04-22 | $76.11 | $76.11 | 9,509,000 | — | — |
| 2021-04-21 | $75.72 | $75.72 | 10,833,500 | — | — |
| 2021-04-20 | $74.55 | $74.55 | 15,550,800 | — | — |
| 2021-04-19 | $76.95 | $76.95 | 9,509,000 | — | — |
| 2021-04-16 | $77.04 | $77.04 | 13,891,600 | — | — |
| 2021-04-15 | $77.49 | $77.49 | 8,614,400 | — | — |
| 2021-04-14 | $78.12 | $78.12 | 8,603,700 | — | — |
| 2021-04-13 | $78.80 | $78.80 | 12,511,500 | — | — |
| 2021-04-12 | $78.65 | $78.65 | 14,302,500 | — | — |
| 2021-04-09 | $80.41 | $80.41 | 8,313,400 | — | — |
| 2021-04-08 | $82.14 | $82.14 | 6,651,800 | — | — |
| 2021-04-07 | $81.25 | $81.25 | 9,445,200 | — | — |
| 2021-04-06 | $83.51 | $83.51 | 8,909,500 | — | — |
| 2021-04-05 | $82.49 | $82.49 | 9,268,300 | — | — |
| 2021-04-01 | $84.31 | $84.31 | 11,909,100 | — | — |
| 2021-03-31 | $84.33 | $84.33 | 10,140,600 | — | — |
| 2021-03-30 | $83.00 | $83.00 | 7,102,200 | — | — |
| 2021-03-29 | $81.76 | $81.76 | 8,989,000 | — | — |
| 2021-03-26 | $82.07 | $82.07 | 19,789,600 | — | — |
| 2021-03-25 | $78.71 | $78.71 | 14,599,200 | — | — |
| 2021-03-24 | $79.07 | $79.07 | 17,406,100 | — | — |
| 2021-03-23 | $83.51 | $83.51 | 8,862,500 | — | — |
| 2021-03-22 | $84.97 | $84.97 | 7,398,800 | — | — |
| 2021-03-19 | $84.99 | $84.99 | 13,364,500 | — | — |
| 2021-03-18 | $83.90 | $83.90 | 10,261,100 | — | — |
| 2021-03-17 | $85.37 | $85.37 | 11,941,600 | — | — |
| 2021-03-16 | $85.76 | $85.76 | 10,145,200 | — | — |
| 2021-03-15 | $85.13 | $85.13 | 12,745,700 | — | — |
| 2021-03-12 | $84.02 | $84.02 | 24,764,000 | — | — |
| 2021-03-11 | $90.01 | $90.01 | 24,719,800 | — | — |
| 2021-03-10 | $89.33 | $89.33 | 9,256,300 | — | — |
| 2021-03-09 | $89.53 | $89.53 | 11,581,500 | — | — |
| 2021-03-08 | $85.36 | $85.36 | 13,504,200 | — | — |
| 2021-03-05 | $90.62 | $90.62 | 16,834,200 | — | — |
| 2021-03-04 | $90.77 | $90.77 | 17,791,000 | — | — |
| 2021-03-03 | $93.62 | $93.62 | 11,139,700 | — | — |
| 2021-03-02 | $96.38 | $96.38 | 8,151,700 | — | — |
| 2021-03-01 | $98.02 | $98.02 | 9,901,200 | — | — |
| 2021-02-26 | $93.87 | $93.87 | 14,582,100 | — | — |
| 2021-02-25 | $93.36 | $93.36 | 11,309,200 | — | — |
| 2021-02-24 | $96.37 | $96.37 | 11,915,000 | — | — |
| 2021-02-23 | $99.47 | $99.47 | 13,873,500 | — | — |
| 2021-02-22 | $97.66 | $97.66 | 13,054,100 | — | — |
| 2021-02-19 | $106.09 | $106.09 | 6,451,200 | — | — |
| 2021-02-18 | $105.43 | $105.43 | 8,646,100 | — | — |
| 2021-02-17 | $106.88 | $106.88 | 11,456,400 | — | — |
| 2021-02-16 | $103.43 | $103.43 | 10,809,000 | — | — |
| 2021-02-12 | $99.31 | $99.31 | 3,233,900 | — | — |
| 2021-02-11 | $99.00 | $99.00 | 4,461,600 | — | — |
| 2021-02-10 | $98.77 | $98.77 | 8,629,400 | — | — |
| 2021-02-09 | $97.07 | $97.07 | 5,790,400 | — | — |
| 2021-02-08 | $94.57 | $94.57 | 5,681,600 | — | — |
| 2021-02-05 | $96.64 | $96.64 | 5,821,800 | — | — |
| 2021-02-04 | $94.63 | $94.63 | 5,336,200 | — | — |
| 2021-02-03 | $95.50 | $95.50 | 7,328,200 | — | — |
| 2021-02-02 | $95.42 | $95.42 | 11,522,400 | — | — |
| 2021-02-01 | $91.27 | $91.27 | 7,452,700 | — | — |
| 2021-01-29 | $88.69 | $88.69 | 10,855,300 | — | — |
| 2021-01-28 | $91.41 | $91.41 | 11,254,400 | — | — |
| 2021-01-27 | $90.09 | $90.09 | 16,058,200 | — | — |
| 2021-01-26 | $96.97 | $96.97 | 8,246,700 | — | — |
| 2021-01-25 | $98.38 | $98.38 | 16,409,700 | — | — |
| 2021-01-22 | $94.91 | $94.91 | 6,948,400 | — | — |
| 2021-01-21 | $95.10 | $95.10 | 7,342,400 | — | — |
| 2021-01-20 | $95.31 | $95.31 | 15,501,600 | — | — |
| 2021-01-19 | $91.15 | $91.15 | 10,805,200 | — | — |
| 2021-01-15 | $87.77 | $87.77 | 8,862,500 | — | — |
| 2021-01-14 | $89.24 | $89.24 | 8,053,100 | — | — |
| 2021-01-13 | $90.44 | $90.44 | 7,282,400 | — | — |
| 2021-01-12 | $88.54 | $88.54 | 9,979,900 | — | — |
| 2021-01-11 | $90.38 | $90.38 | 6,956,100 | — | — |
| 2021-01-08 | $91.54 | $91.54 | 13,007,400 | — | — |
| 2021-01-07 | $87.92 | $87.92 | 17,070,200 | — | — |
| 2021-01-06 | $88.18 | $88.18 | 21,751,400 | — | — |
| 2021-01-05 | $95.50 | $95.50 | 31,011,800 | — | — |
| 2021-01-04 | $86.33 | $86.33 | 9,204,200 | — | — |