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
- 2006-10-17 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 | $88.90 | $167.52 | 699,900 | — | — |
| 2021-12-30 | $88.86 | $167.45 | 451,000 | — | — |
| 2021-12-29 | $88.36 | $166.51 | 639,200 | — | — |
| 2021-12-28 | $88.26 | $166.32 | 391,700 | — | — |
| 2021-12-27 | $87.87 | $165.58 | 498,800 | — | — |
| 2021-12-23 | $87.35 | $164.60 | 708,700 | — | — |
| 2021-12-22 | $86.41 | $162.83 | 516,200 | — | — |
| 2021-12-21 | $86.43 | $162.87 | 1,325,700 | — | — |
| 2021-12-20 | $84.44 | $159.12 | 926,100 | — | — |
| 2021-12-17 | $86.73 | $163.43 | 2,296,600 | — | — |
| 2021-12-16 | $89.02 | $167.75 | 1,177,200 | — | — |
| 2021-12-15 | $87.76 | $165.38 | 878,000 | — | — |
| 2021-12-14 | $88.27 | $166.34 | 976,600 | — | — |
| 2021-12-13 | $89.65 | $168.26 | 1,196,100 | — | — |
| 2021-12-10 | $88.10 | $165.35 | 736,800 | — | — |
| 2021-12-09 | $88.56 | $166.21 | 783,600 | — | — |
| 2021-12-08 | $90.48 | $169.82 | 859,400 | — | — |
| 2021-12-07 | $89.82 | $168.58 | 667,900 | — | — |
| 2021-12-06 | $90.38 | $169.63 | 1,064,900 | — | — |
| 2021-12-03 | $88.60 | $166.29 | 818,600 | — | — |
| 2021-12-02 | $89.58 | $168.13 | 682,800 | — | — |
| 2021-12-01 | $87.46 | $164.15 | 744,100 | — | — |
| 2021-11-30 | $87.91 | $164.99 | 1,052,900 | — | — |
| 2021-11-29 | $90.55 | $169.95 | 468,300 | — | — |
| 2021-11-26 | $91.16 | $171.09 | 345,700 | — | — |
| 2021-11-24 | $93.10 | $174.73 | 575,200 | — | — |
| 2021-11-23 | $93.29 | $175.09 | 679,800 | — | — |
| 2021-11-22 | $93.39 | $175.28 | 719,800 | — | — |
| 2021-11-19 | $92.04 | $172.74 | 609,700 | — | — |
| 2021-11-18 | $91.17 | $171.11 | 489,100 | — | — |
| 2021-11-17 | $93.76 | $175.97 | 557,100 | — | — |
| 2021-11-16 | $93.86 | $176.16 | 542,300 | — | — |
| 2021-11-15 | $94.28 | $176.95 | 429,400 | — | — |
| 2021-11-12 | $93.57 | $175.62 | 620,300 | — | — |
| 2021-11-11 | $92.47 | $173.55 | 602,700 | — | — |
| 2021-11-10 | $94.02 | $176.46 | 517,000 | — | — |
| 2021-11-09 | $94.38 | $177.14 | 542,500 | — | — |
| 2021-11-08 | $95.82 | $179.84 | 699,500 | — | — |
| 2021-11-05 | $94.69 | $177.72 | 539,600 | — | — |
| 2021-11-04 | $94.77 | $177.87 | 774,400 | — | — |
| 2021-11-03 | $95.07 | $178.43 | 1,067,000 | — | — |
| 2021-11-02 | $98.17 | $184.25 | 1,357,500 | — | — |
| 2021-11-01 | $101.15 | $189.84 | 683,500 | — | — |
| 2021-10-29 | $99.98 | $187.65 | 700,600 | — | — |
| 2021-10-28 | $98.52 | $184.91 | 447,200 | — | — |
| 2021-10-27 | $98.97 | $185.75 | 894,400 | — | — |
| 2021-10-26 | $101.00 | $189.56 | 517,400 | — | — |
| 2021-10-25 | $101.85 | $191.16 | 545,600 | — | — |
| 2021-10-22 | $102.04 | $191.51 | 250,900 | — | — |
| 2021-10-21 | $101.43 | $190.37 | 521,000 | — | — |
| 2021-10-20 | $100.31 | $188.27 | 554,100 | — | — |
| 2021-10-19 | $99.69 | $187.10 | 371,000 | — | — |
| 2021-10-18 | $99.69 | $187.10 | 445,800 | — | — |
| 2021-10-15 | $100.29 | $188.23 | 604,100 | — | — |
| 2021-10-14 | $99.48 | $186.71 | 573,400 | — | — |
| 2021-10-13 | $98.22 | $184.34 | 480,000 | — | — |
| 2021-10-12 | $98.26 | $184.42 | 613,900 | — | — |
| 2021-10-11 | $97.69 | $183.35 | 592,400 | — | — |
| 2021-10-08 | $98.88 | $185.58 | 646,500 | — | — |
| 2021-10-07 | $97.48 | $182.95 | 932,400 | — | — |
| 2021-10-06 | $96.94 | $181.94 | 677,400 | — | — |
| 2021-10-05 | $96.42 | $180.96 | 903,700 | — | — |
| 2021-10-04 | $97.86 | $183.67 | 800,100 | — | — |
| 2021-10-01 | $97.43 | $182.86 | 513,300 | — | — |
| 2021-09-30 | $96.13 | $180.42 | 983,100 | — | — |
| 2021-09-29 | $97.95 | $183.84 | 892,600 | — | — |
| 2021-09-28 | $96.56 | $181.23 | 806,000 | — | — |
| 2021-09-27 | $96.61 | $181.32 | 859,400 | — | — |
| 2021-09-24 | $94.75 | $177.83 | 525,800 | — | — |
| 2021-09-23 | $93.03 | $174.60 | 462,000 | — | — |
| 2021-09-22 | $92.21 | $173.06 | 512,000 | — | — |
| 2021-09-21 | $90.90 | $170.60 | 653,100 | — | — |
| 2021-09-20 | $92.23 | $173.10 | 752,900 | — | — |
| 2021-09-17 | $91.81 | $172.31 | 3,231,100 | — | — |
| 2021-09-16 | $92.00 | $172.67 | 959,400 | — | — |
| 2021-09-15 | $94.14 | $176.69 | 1,007,300 | — | — |
| 2021-09-14 | $94.61 | $177.57 | 1,128,200 | — | — |
| 2021-09-13 | $98.24 | $183.70 | 1,097,100 | — | — |
| 2021-09-10 | $97.24 | $181.83 | 676,700 | — | — |
| 2021-09-09 | $99.06 | $185.24 | 637,900 | — | — |
| 2021-09-08 | $98.91 | $184.96 | 773,500 | — | — |
| 2021-09-07 | $97.70 | $182.69 | 898,400 | — | — |
| 2021-09-03 | $99.02 | $185.16 | 599,700 | — | — |
| 2021-09-02 | $99.16 | $185.42 | 493,900 | — | — |
| 2021-09-01 | $97.76 | $182.81 | 467,500 | — | — |
| 2021-08-31 | $98.11 | $183.46 | 1,078,400 | — | — |
| 2021-08-30 | $98.06 | $183.37 | 556,100 | — | — |
| 2021-08-27 | $98.21 | $183.65 | 470,500 | — | — |
| 2021-08-26 | $97.89 | $183.05 | 635,500 | — | — |
| 2021-08-25 | $97.61 | $182.53 | 604,800 | — | — |
| 2021-08-24 | $96.74 | $180.90 | 479,800 | — | — |
| 2021-08-23 | $96.35 | $180.17 | 420,400 | — | — |
| 2021-08-20 | $96.31 | $180.10 | 542,300 | — | — |
| 2021-08-19 | $96.67 | $180.77 | 499,600 | — | — |
| 2021-08-18 | $96.63 | $180.69 | 529,700 | — | — |
| 2021-08-17 | $98.84 | $184.83 | 830,300 | — | — |
| 2021-08-16 | $97.89 | $183.05 | 946,800 | — | — |
| 2021-08-13 | $95.64 | $178.84 | 739,300 | — | — |
| 2021-08-12 | $95.89 | $179.31 | 534,100 | — | — |
| 2021-08-11 | $96.37 | $180.21 | 853,100 | — | — |
| 2021-08-10 | $94.57 | $176.84 | 862,100 | — | — |
| 2021-08-09 | $93.71 | $175.23 | 557,700 | — | — |
| 2021-08-06 | $94.38 | $176.49 | 598,200 | — | — |
| 2021-08-05 | $94.25 | $176.24 | 1,245,200 | — | — |
| 2021-08-04 | $94.48 | $176.67 | 1,644,300 | — | — |
| 2021-08-03 | $95.39 | $178.38 | 3,012,300 | — | — |
| 2021-08-02 | $107.11 | $200.29 | 564,900 | — | — |
| 2021-07-30 | $106.42 | $199.00 | 576,800 | — | — |
| 2021-07-29 | $106.97 | $200.03 | 822,200 | — | — |
| 2021-07-28 | $106.53 | $199.21 | 595,800 | — | — |
| 2021-07-27 | $106.76 | $199.64 | 563,800 | — | — |
| 2021-07-26 | $106.46 | $199.08 | 502,700 | — | — |
| 2021-07-23 | $106.42 | $199.00 | 451,900 | — | — |
| 2021-07-22 | $105.21 | $196.74 | 283,400 | — | — |
| 2021-07-21 | $105.65 | $197.56 | 344,500 | — | — |
| 2021-07-20 | $104.95 | $196.25 | 615,100 | — | — |
| 2021-07-19 | $103.25 | $193.07 | 911,100 | — | — |
| 2021-07-16 | $106.28 | $198.74 | 498,100 | — | — |
| 2021-07-15 | $105.45 | $197.19 | 450,900 | — | — |
| 2021-07-14 | $104.54 | $195.49 | 408,200 | — | — |
| 2021-07-13 | $104.73 | $195.84 | 813,300 | — | — |
| 2021-07-12 | $105.09 | $196.51 | 741,900 | — | — |
| 2021-07-09 | $104.84 | $196.05 | 519,000 | — | — |
| 2021-07-08 | $103.73 | $193.97 | 748,400 | — | — |
| 2021-07-07 | $103.99 | $194.46 | 576,300 | — | — |
| 2021-07-06 | $101.39 | $189.59 | 763,600 | — | — |
| 2021-07-02 | $102.56 | $191.78 | 341,200 | — | — |
| 2021-07-01 | $103.03 | $192.66 | 509,500 | — | — |
| 2021-06-30 | $101.10 | $189.05 | 525,700 | — | — |
| 2021-06-29 | $100.93 | $188.73 | 468,000 | — | — |
| 2021-06-28 | $102.11 | $190.94 | 448,100 | — | — |
| 2021-06-25 | $103.21 | $193.00 | 1,263,200 | — | — |
| 2021-06-24 | $103.07 | $192.74 | 751,000 | — | — |
| 2021-06-23 | $103.54 | $193.62 | 726,100 | — | — |
| 2021-06-22 | $105.44 | $197.17 | 674,500 | — | — |
| 2021-06-21 | $105.81 | $197.86 | 522,600 | — | — |
| 2021-06-18 | $103.44 | $193.43 | 1,790,900 | — | — |
| 2021-06-17 | $105.90 | $198.03 | 523,300 | — | — |
| 2021-06-16 | $105.89 | $198.01 | 573,000 | — | — |
| 2021-06-15 | $107.16 | $200.38 | 612,000 | — | — |
| 2021-06-14 | $106.70 | $199.52 | 426,900 | — | — |
| 2021-06-11 | $106.89 | $199.24 | 602,200 | — | — |
| 2021-06-10 | $106.68 | $198.85 | 356,500 | — | — |
| 2021-06-09 | $104.93 | $195.59 | 634,100 | — | — |
| 2021-06-08 | $104.91 | $195.55 | 624,100 | — | — |
| 2021-06-07 | $104.43 | $194.66 | 392,800 | — | — |
| 2021-06-04 | $104.27 | $194.36 | 509,400 | — | — |
| 2021-06-03 | $103.54 | $193.00 | 408,800 | — | — |
| 2021-06-02 | $103.70 | $193.30 | 533,100 | — | — |
| 2021-06-01 | $103.20 | $192.37 | 382,100 | — | — |
| 2021-05-28 | $102.75 | $191.53 | 745,100 | — | — |
| 2021-05-27 | $102.91 | $191.83 | 661,300 | — | — |
| 2021-05-26 | $102.59 | $191.23 | 577,000 | — | — |
| 2021-05-25 | $102.36 | $190.80 | 339,100 | — | — |
| 2021-05-24 | $102.95 | $191.90 | 345,800 | — | — |
| 2021-05-21 | $102.74 | $191.51 | 470,300 | — | — |
| 2021-05-20 | $102.74 | $191.51 | 371,400 | — | — |
| 2021-05-19 | $102.09 | $190.30 | 802,000 | — | — |
| 2021-05-18 | $103.01 | $192.01 | 432,400 | — | — |
| 2021-05-17 | $103.38 | $192.70 | 385,800 | — | — |
| 2021-05-14 | $103.38 | $192.70 | 491,400 | — | — |
| 2021-05-13 | $103.45 | $192.83 | 399,200 | — | — |
| 2021-05-12 | $101.47 | $189.14 | 941,400 | — | — |
| 2021-05-11 | $104.68 | $195.12 | 1,129,300 | — | — |
| 2021-05-10 | $104.48 | $194.75 | 537,700 | — | — |
| 2021-05-07 | $104.03 | $193.91 | 642,200 | — | — |
| 2021-05-06 | $103.90 | $193.67 | 717,500 | — | — |
| 2021-05-05 | $103.71 | $193.32 | 875,900 | — | — |
| 2021-05-04 | $104.80 | $195.35 | 1,198,600 | — | — |
| 2021-05-03 | $103.70 | $193.30 | 833,400 | — | — |
| 2021-04-30 | $101.28 | $188.79 | 949,300 | — | — |
| 2021-04-29 | $100.82 | $187.93 | 1,416,200 | — | — |
| 2021-04-28 | $99.16 | $184.84 | 805,200 | — | — |
| 2021-04-27 | $100.27 | $186.90 | 762,500 | — | — |
| 2021-04-26 | $99.86 | $186.14 | 1,016,400 | — | — |
| 2021-04-23 | $100.66 | $187.63 | 990,400 | — | — |
| 2021-04-22 | $101.29 | $188.81 | 778,500 | — | — |
| 2021-04-21 | $101.41 | $189.03 | 456,500 | — | — |
| 2021-04-20 | $101.53 | $189.25 | 934,500 | — | — |
| 2021-04-19 | $101.49 | $189.18 | 796,900 | — | — |
| 2021-04-16 | $101.21 | $188.66 | 1,392,600 | — | — |
| 2021-04-15 | $101.12 | $188.49 | 1,071,600 | — | — |
| 2021-04-14 | $100.11 | $186.61 | 933,000 | — | — |
| 2021-04-13 | $99.55 | $185.56 | 926,500 | — | — |
| 2021-04-12 | $100.56 | $187.44 | 978,500 | — | — |
| 2021-04-09 | $100.66 | $187.63 | 661,700 | — | — |
| 2021-04-08 | $100.34 | $187.03 | 646,400 | — | — |
| 2021-04-07 | $98.53 | $183.66 | 488,700 | — | — |
| 2021-04-06 | $99.72 | $185.88 | 889,500 | — | — |
| 2021-04-05 | $99.92 | $186.25 | 728,400 | — | — |
| 2021-04-01 | $96.45 | $179.78 | 605,600 | — | — |
| 2021-03-31 | $96.28 | $179.47 | 811,900 | — | — |
| 2021-03-30 | $96.67 | $180.19 | 686,400 | — | — |
| 2021-03-29 | $98.18 | $183.01 | 827,600 | — | — |
| 2021-03-26 | $96.20 | $179.32 | 1,146,700 | — | — |
| 2021-03-25 | $96.26 | $179.43 | 570,400 | — | — |
| 2021-03-24 | $94.88 | $176.86 | 581,600 | — | — |
| 2021-03-23 | $94.24 | $175.66 | 692,100 | — | — |
| 2021-03-22 | $95.47 | $177.96 | 806,300 | — | — |
| 2021-03-19 | $94.95 | $176.99 | 1,548,300 | — | — |
| 2021-03-18 | $97.01 | $180.83 | 915,800 | — | — |
| 2021-03-17 | $97.29 | $181.35 | 786,200 | — | — |
| 2021-03-16 | $94.65 | $176.43 | 962,600 | — | — |
| 2021-03-15 | $95.28 | $177.60 | 776,300 | — | — |
| 2021-03-12 | $94.93 | $176.95 | 662,000 | — | — |
| 2021-03-11 | $94.63 | $175.76 | 811,500 | — | — |
| 2021-03-10 | $94.47 | $175.46 | 577,900 | — | — |
| 2021-03-09 | $93.26 | $173.21 | 924,600 | — | — |
| 2021-03-08 | $92.00 | $170.87 | 734,700 | — | — |
| 2021-03-05 | $90.72 | $168.50 | 1,449,300 | — | — |
| 2021-03-04 | $89.08 | $165.45 | 1,382,300 | — | — |
| 2021-03-03 | $90.27 | $167.66 | 1,318,200 | — | — |
| 2021-03-02 | $90.04 | $167.23 | 1,214,000 | — | — |
| 2021-03-01 | $92.44 | $171.69 | 1,589,500 | — | — |
| 2021-02-26 | $88.45 | $164.28 | 4,607,400 | — | — |
| 2021-02-25 | $89.13 | $165.54 | 1,707,900 | — | — |
| 2021-02-24 | $90.38 | $167.86 | 1,609,900 | — | — |
| 2021-02-23 | $93.51 | $173.68 | 3,113,800 | — | — |
| 2021-02-22 | $103.80 | $192.79 | 1,326,500 | — | — |
| 2021-02-19 | $103.76 | $192.71 | 1,061,800 | — | — |
| 2021-02-18 | $105.03 | $195.07 | 706,100 | — | — |
| 2021-02-17 | $105.48 | $195.91 | 656,600 | — | — |
| 2021-02-16 | $105.22 | $195.43 | 1,438,800 | — | — |
| 2021-02-12 | $107.80 | $200.22 | 731,000 | — | — |
| 2021-02-11 | $109.78 | $203.90 | 541,900 | — | — |
| 2021-02-10 | $109.35 | $203.10 | 456,600 | — | — |
| 2021-02-09 | $109.74 | $203.82 | 541,700 | — | — |
| 2021-02-08 | $108.09 | $200.76 | 621,200 | — | — |
| 2021-02-05 | $106.76 | $198.29 | 721,400 | — | — |
| 2021-02-04 | $107.27 | $199.23 | 851,600 | — | — |
| 2021-02-03 | $103.47 | $192.18 | 855,900 | — | — |
| 2021-02-02 | $105.82 | $196.54 | 745,800 | — | — |
| 2021-02-01 | $105.06 | $195.13 | 1,037,400 | — | — |
| 2021-01-29 | $106.06 | $196.99 | 983,100 | — | — |
| 2021-01-28 | $108.56 | $201.63 | 772,500 | — | — |
| 2021-01-27 | $111.37 | $206.85 | 896,000 | — | — |
| 2021-01-26 | $111.78 | $207.61 | 416,400 | — | — |
| 2021-01-25 | $112.70 | $209.32 | 800,100 | — | — |
| 2021-01-22 | $112.05 | $208.11 | 726,700 | — | — |
| 2021-01-21 | $109.31 | $203.02 | 555,500 | — | — |
| 2021-01-20 | $109.64 | $203.64 | 491,500 | — | — |
| 2021-01-19 | $109.09 | $202.61 | 844,400 | — | — |
| 2021-01-15 | $107.16 | $199.03 | 604,900 | — | — |
| 2021-01-14 | $106.27 | $197.38 | 613,000 | — | — |
| 2021-01-13 | $105.59 | $196.11 | 667,800 | — | — |
| 2021-01-12 | $105.38 | $195.72 | 582,400 | — | — |
| 2021-01-11 | $103.99 | $193.14 | 671,500 | — | — |
| 2021-01-08 | $104.66 | $194.39 | 582,700 | — | — |
| 2021-01-07 | $104.18 | $193.49 | 701,900 | — | — |
| 2021-01-06 | $103.99 | $193.14 | 1,126,600 | — | — |
| 2021-01-05 | $102.49 | $190.36 | 698,000 | — | — |
| 2021-01-04 | $102.44 | $190.26 | 666,200 | — | — |