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
- 2003-10-06 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 | $60.03 | $60.29 | 919,200 | — | — |
| 2021-12-30 | $59.34 | $59.60 | 695,300 | — | — |
| 2021-12-29 | $59.31 | $59.57 | 478,100 | — | — |
| 2021-12-28 | $58.81 | $59.07 | 552,300 | — | — |
| 2021-12-27 | $58.63 | $58.89 | 963,300 | — | — |
| 2021-12-23 | $57.73 | $57.98 | 1,163,100 | — | — |
| 2021-12-22 | $57.28 | $57.53 | 1,181,200 | — | — |
| 2021-12-21 | $56.85 | $57.10 | 1,824,400 | — | — |
| 2021-12-20 | $55.26 | $55.50 | 1,695,000 | — | — |
| 2021-12-17 | $55.73 | $55.97 | 3,206,500 | — | — |
| 2021-12-16 | $56.69 | $56.94 | 1,071,200 | — | — |
| 2021-12-15 | $56.85 | $57.10 | 1,183,400 | — | — |
| 2021-12-14 | $56.35 | $56.60 | 1,914,400 | — | — |
| 2021-12-13 | $56.44 | $56.69 | 2,243,600 | — | — |
| 2021-12-10 | $57.97 | $58.22 | 1,416,400 | — | — |
| 2021-12-09 | $57.26 | $57.51 | 1,648,100 | — | — |
| 2021-12-08 | $57.73 | $57.98 | 1,783,800 | — | — |
| 2021-12-07 | $58.68 | $58.94 | 1,825,100 | — | — |
| 2021-12-06 | $57.04 | $57.29 | 3,362,700 | — | — |
| 2021-12-03 | $56.55 | $56.80 | 1,438,200 | — | — |
| 2021-12-02 | $57.42 | $57.67 | 1,779,800 | — | — |
| 2021-12-01 | $56.08 | $56.32 | 2,314,300 | — | — |
| 2021-11-30 | $55.90 | $56.14 | 3,191,400 | — | — |
| 2021-11-29 | $57.60 | $57.85 | 1,270,500 | — | — |
| 2021-11-26 | $57.56 | $57.81 | 845,500 | — | — |
| 2021-11-24 | $59.43 | $59.69 | 702,300 | — | — |
| 2021-11-23 | $59.62 | $59.88 | 1,219,300 | — | — |
| 2021-11-22 | $58.83 | $59.09 | 1,636,100 | — | — |
| 2021-11-19 | $58.23 | $58.48 | 1,258,700 | — | — |
| 2021-11-18 | $59.10 | $59.36 | 1,899,800 | — | — |
| 2021-11-17 | $59.63 | $59.89 | 1,316,700 | — | — |
| 2021-11-16 | $59.05 | $59.31 | 876,500 | — | — |
| 2021-11-15 | $58.87 | $59.13 | 985,400 | — | — |
| 2021-11-12 | $58.54 | $58.80 | 925,300 | — | — |
| 2021-11-11 | $57.73 | $57.98 | 1,683,900 | — | — |
| 2021-11-10 | $56.83 | $57.08 | 1,442,700 | — | — |
| 2021-11-09 | $57.34 | $57.59 | 998,900 | — | — |
| 2021-11-08 | $57.53 | $57.53 | 1,195,000 | — | — |
| 2021-11-05 | $57.28 | $57.28 | 1,125,100 | — | — |
| 2021-11-04 | $57.42 | $57.42 | 1,076,400 | — | — |
| 2021-11-03 | $56.70 | $56.70 | 1,310,900 | — | — |
| 2021-11-02 | $56.52 | $56.52 | 1,739,800 | — | — |
| 2021-11-01 | $55.68 | $55.68 | 1,309,300 | — | — |
| 2021-10-29 | $55.08 | $55.08 | 1,685,500 | — | — |
| 2021-10-28 | $56.35 | $56.35 | 3,303,400 | — | — |
| 2021-10-27 | $54.20 | $54.20 | 1,734,800 | — | — |
| 2021-10-26 | $54.99 | $54.99 | 1,301,400 | — | — |
| 2021-10-25 | $56.59 | $56.59 | 1,204,600 | — | — |
| 2021-10-22 | $56.35 | $56.35 | 819,300 | — | — |
| 2021-10-21 | $56.42 | $56.42 | 1,501,500 | — | — |
| 2021-10-20 | $55.49 | $55.49 | 1,133,700 | — | — |
| 2021-10-19 | $55.11 | $55.11 | 3,022,600 | — | — |
| 2021-10-18 | $55.56 | $55.56 | 1,731,100 | — | — |
| 2021-10-15 | $55.25 | $55.25 | 1,990,500 | — | — |
| 2021-10-14 | $54.59 | $54.59 | 2,298,700 | — | — |
| 2021-10-13 | $53.61 | $53.61 | 2,898,700 | — | — |
| 2021-10-12 | $52.79 | $52.79 | 1,730,200 | — | — |
| 2021-10-11 | $52.30 | $52.30 | 1,548,000 | — | — |
| 2021-10-08 | $52.52 | $52.52 | 1,782,000 | — | — |
| 2021-10-07 | $51.96 | $51.96 | 2,127,700 | — | — |
| 2021-10-06 | $49.83 | $49.83 | 2,367,300 | — | — |
| 2021-10-05 | $51.11 | $51.11 | 3,032,100 | — | — |
| 2021-10-04 | $51.01 | $51.01 | 1,435,700 | — | — |
| 2021-10-01 | $51.25 | $51.25 | 1,436,600 | — | — |
| 2021-09-30 | $50.32 | $50.32 | 1,688,200 | — | — |
| 2021-09-29 | $51.40 | $51.40 | 1,345,100 | — | — |
| 2021-09-28 | $51.64 | $51.64 | 1,063,900 | — | — |
| 2021-09-27 | $52.50 | $52.50 | 1,403,000 | — | — |
| 2021-09-24 | $52.31 | $52.31 | 1,243,300 | — | — |
| 2021-09-23 | $51.84 | $51.84 | 1,830,600 | — | — |
| 2021-09-22 | $50.56 | $50.56 | 1,574,900 | — | — |
| 2021-09-21 | $49.54 | $49.54 | 2,002,700 | — | — |
| 2021-09-20 | $49.86 | $49.86 | 2,327,000 | — | — |
| 2021-09-17 | $50.91 | $50.91 | 3,972,700 | — | — |
| 2021-09-16 | $52.24 | $52.24 | 1,349,700 | — | — |
| 2021-09-15 | $52.66 | $52.66 | 1,803,200 | — | — |
| 2021-09-14 | $51.11 | $51.11 | 1,473,700 | — | — |
| 2021-09-13 | $50.95 | $50.95 | 1,571,500 | — | — |
| 2021-09-10 | $50.69 | $50.69 | 1,421,200 | — | — |
| 2021-09-09 | $50.79 | $50.79 | 1,252,500 | — | — |
| 2021-09-08 | $50.84 | $50.84 | 1,056,100 | — | — |
| 2021-09-07 | $50.83 | $50.83 | 1,422,000 | — | — |
| 2021-09-03 | $50.84 | $50.84 | 1,015,700 | — | — |
| 2021-09-02 | $51.26 | $51.26 | 1,452,000 | — | — |
| 2021-09-01 | $51.91 | $51.91 | 1,573,600 | — | — |
| 2021-08-31 | $52.69 | $52.69 | 2,842,300 | — | — |
| 2021-08-30 | $52.08 | $52.08 | 868,300 | — | — |
| 2021-08-27 | $52.05 | $52.05 | 830,800 | — | — |
| 2021-08-26 | $51.56 | $51.56 | 1,320,000 | — | — |
| 2021-08-25 | $52.37 | $52.37 | 1,245,700 | — | — |
| 2021-08-24 | $51.36 | $51.36 | 1,040,800 | — | — |
| 2021-08-23 | $50.70 | $50.70 | 1,338,400 | — | — |
| 2021-08-20 | $50.96 | $50.96 | 1,091,100 | — | — |
| 2021-08-19 | $50.83 | $50.83 | 2,245,800 | — | — |
| 2021-08-18 | $50.59 | $50.59 | 1,975,800 | — | — |
| 2021-08-17 | $50.06 | $50.06 | 1,402,000 | — | — |
| 2021-08-16 | $50.53 | $50.53 | 1,393,400 | — | — |
| 2021-08-13 | $50.48 | $50.48 | 822,300 | — | — |
| 2021-08-12 | $50.88 | $50.88 | 1,228,200 | — | — |
| 2021-08-11 | $51.18 | $51.18 | 1,413,800 | — | — |
| 2021-08-10 | $50.90 | $50.90 | 862,700 | — | — |
| 2021-08-09 | $50.49 | $50.49 | 878,900 | — | — |
| 2021-08-06 | $50.83 | $50.83 | 873,600 | — | — |
| 2021-08-05 | $50.53 | $50.53 | 1,619,800 | — | — |
| 2021-08-04 | $50.91 | $50.91 | 1,257,400 | — | — |
| 2021-08-03 | $52.11 | $52.11 | 1,461,700 | — | — |
| 2021-08-02 | $51.01 | $51.01 | 1,496,200 | — | — |
| 2021-07-30 | $50.75 | $50.75 | 1,523,700 | — | — |
| 2021-07-29 | $51.47 | $51.47 | 3,624,500 | — | — |
| 2021-07-28 | $49.92 | $49.92 | 2,040,400 | — | — |
| 2021-07-27 | $50.06 | $50.06 | 2,010,800 | — | — |
| 2021-07-26 | $50.98 | $50.98 | 1,721,000 | — | — |
| 2021-07-23 | $50.76 | $50.76 | 1,607,900 | — | — |
| 2021-07-22 | $50.12 | $50.12 | 1,175,000 | — | — |
| 2021-07-21 | $50.92 | $50.92 | 1,023,700 | — | — |
| 2021-07-20 | $50.05 | $50.05 | 1,414,200 | — | — |
| 2021-07-19 | $48.57 | $48.57 | 1,378,300 | — | — |
| 2021-07-16 | $49.47 | $49.47 | 950,800 | — | — |
| 2021-07-15 | $49.97 | $49.97 | 1,765,700 | — | — |
| 2021-07-14 | $50.76 | $50.76 | 725,800 | — | — |
| 2021-07-13 | $50.49 | $50.49 | 788,000 | — | — |
| 2021-07-12 | $51.39 | $51.39 | 1,059,300 | — | — |
| 2021-07-09 | $50.97 | $50.97 | 1,580,700 | — | — |
| 2021-07-08 | $49.74 | $49.74 | 1,720,300 | — | — |
| 2021-07-07 | $50.42 | $50.42 | 1,197,400 | — | — |
| 2021-07-06 | $49.46 | $49.46 | 1,440,000 | — | — |
| 2021-07-02 | $50.39 | $50.39 | 958,100 | — | — |
| 2021-07-01 | $50.11 | $50.11 | 1,548,700 | — | — |
| 2021-06-30 | $49.22 | $49.22 | 1,271,600 | — | — |
| 2021-06-29 | $49.04 | $49.04 | 1,837,200 | — | — |
| 2021-06-28 | $48.59 | $48.59 | 1,654,300 | — | — |
| 2021-06-25 | $49.85 | $49.85 | 3,278,200 | — | — |
| 2021-06-24 | $49.33 | $49.33 | 1,658,900 | — | — |
| 2021-06-23 | $48.41 | $48.41 | 1,604,500 | — | — |
| 2021-06-22 | $48.01 | $48.01 | 1,845,500 | — | — |
| 2021-06-21 | $48.12 | $48.12 | 1,656,100 | — | — |
| 2021-06-18 | $46.82 | $46.82 | 2,970,100 | — | — |
| 2021-06-17 | $47.28 | $47.28 | 1,945,300 | — | — |
| 2021-06-16 | $48.68 | $48.68 | 1,970,700 | — | — |
| 2021-06-15 | $48.95 | $48.95 | 1,875,900 | — | — |
| 2021-06-14 | $48.69 | $48.69 | 1,495,100 | — | — |
| 2021-06-11 | $49.53 | $49.53 | 1,086,300 | — | — |
| 2021-06-10 | $49.00 | $49.00 | 1,419,000 | — | — |
| 2021-06-09 | $49.49 | $49.49 | 980,100 | — | — |
| 2021-06-08 | $50.29 | $50.29 | 1,741,700 | — | — |
| 2021-06-07 | $49.53 | $49.53 | 1,583,700 | — | — |
| 2021-06-04 | $50.45 | $50.45 | 1,214,100 | — | — |
| 2021-06-03 | $50.18 | $50.18 | 2,046,700 | — | — |
| 2021-06-02 | $50.28 | $50.28 | 2,813,400 | — | — |
| 2021-06-01 | $51.15 | $51.15 | 1,412,900 | — | — |
| 2021-05-28 | $50.96 | $50.96 | 1,601,300 | — | — |
| 2021-05-27 | $51.09 | $51.09 | 3,474,700 | — | — |
| 2021-05-26 | $50.57 | $50.57 | 1,663,700 | — | — |
| 2021-05-25 | $50.02 | $50.02 | 2,136,800 | — | — |
| 2021-05-24 | $50.25 | $50.25 | 3,384,300 | — | — |
| 2021-05-21 | $50.50 | $50.50 | 2,253,500 | — | — |
| 2021-05-20 | $50.29 | $50.29 | 2,429,000 | — | — |
| 2021-05-19 | $49.75 | $49.75 | 2,268,000 | — | — |
| 2021-05-18 | $49.87 | $49.87 | 1,922,400 | — | — |
| 2021-05-17 | $51.06 | $51.06 | 1,709,000 | — | — |
| 2021-05-14 | $50.68 | $50.68 | 1,530,700 | — | — |
| 2021-05-13 | $49.25 | $49.25 | 1,866,300 | — | — |
| 2021-05-12 | $48.00 | $48.00 | 2,064,400 | — | — |
| 2021-05-11 | $49.20 | $49.20 | 1,903,600 | — | — |
| 2021-05-10 | $49.96 | $49.96 | 1,931,600 | — | — |
| 2021-05-07 | $49.78 | $49.78 | 1,780,600 | — | — |
| 2021-05-06 | $49.07 | $49.07 | 1,596,900 | — | — |
| 2021-05-05 | $48.64 | $48.64 | 2,071,400 | — | — |
| 2021-05-04 | $48.18 | $48.18 | 2,234,500 | — | — |
| 2021-05-03 | $48.00 | $48.00 | 1,629,300 | — | — |
| 2021-04-30 | $46.71 | $46.71 | 2,276,700 | — | — |
| 2021-04-29 | $46.79 | $46.79 | 4,235,600 | — | — |
| 2021-04-28 | $45.52 | $45.52 | 1,587,800 | — | — |
| 2021-04-27 | $45.61 | $45.61 | 1,937,000 | — | — |
| 2021-04-26 | $45.04 | $45.04 | 1,347,500 | — | — |
| 2021-04-23 | $44.99 | $44.99 | 948,800 | — | — |
| 2021-04-22 | $44.28 | $44.28 | 1,197,800 | — | — |
| 2021-04-21 | $44.45 | $44.45 | 1,179,900 | — | — |
| 2021-04-20 | $43.87 | $43.87 | 1,186,100 | — | — |
| 2021-04-19 | $44.81 | $44.81 | 3,088,100 | — | — |
| 2021-04-16 | $44.68 | $44.68 | 1,206,900 | — | — |
| 2021-04-15 | $44.31 | $44.31 | 1,764,800 | — | — |
| 2021-04-14 | $43.90 | $43.90 | 1,412,200 | — | — |
| 2021-04-13 | $43.37 | $43.37 | 1,468,200 | — | — |
| 2021-04-12 | $44.19 | $44.19 | 2,087,900 | — | — |
| 2021-04-09 | $44.08 | $44.08 | 1,306,900 | — | — |
| 2021-04-08 | $43.73 | $43.73 | 1,617,500 | — | — |
| 2021-04-07 | $43.83 | $43.83 | 1,600,500 | — | — |
| 2021-04-06 | $43.16 | $43.16 | 1,633,400 | — | — |
| 2021-04-05 | $43.85 | $43.85 | 1,202,800 | — | — |
| 2021-04-01 | $42.95 | $42.95 | 1,481,300 | — | — |
| 2021-03-31 | $42.33 | $42.33 | 1,280,500 | — | — |
| 2021-03-30 | $42.86 | $42.86 | 1,088,700 | — | — |
| 2021-03-29 | $42.06 | $42.06 | 1,165,200 | — | — |
| 2021-03-26 | $42.75 | $42.75 | 884,600 | — | — |
| 2021-03-25 | $41.86 | $41.86 | 1,627,900 | — | — |
| 2021-03-24 | $41.03 | $41.03 | 1,213,000 | — | — |
| 2021-03-23 | $41.20 | $41.20 | 1,498,000 | — | — |
| 2021-03-22 | $42.98 | $42.98 | 1,624,900 | — | — |
| 2021-03-19 | $43.40 | $43.40 | 3,161,200 | — | — |
| 2021-03-18 | $43.60 | $43.60 | 1,556,400 | — | — |
| 2021-03-17 | $43.76 | $43.76 | 1,792,400 | — | — |
| 2021-03-16 | $43.25 | $43.25 | 1,458,700 | — | — |
| 2021-03-15 | $43.30 | $43.30 | 1,965,500 | — | — |
| 2021-03-12 | $42.99 | $42.99 | 1,533,400 | — | — |
| 2021-03-11 | $42.58 | $42.58 | 2,429,100 | — | — |
| 2021-03-10 | $42.67 | $42.67 | 3,409,600 | — | — |
| 2021-03-09 | $42.77 | $42.77 | 3,205,500 | — | — |
| 2021-03-08 | $43.02 | $43.02 | 2,119,600 | — | — |
| 2021-03-05 | $41.96 | $41.96 | 2,418,500 | — | — |
| 2021-03-04 | $40.05 | $40.05 | 2,955,500 | — | — |
| 2021-03-03 | $40.26 | $40.26 | 2,064,300 | — | — |
| 2021-03-02 | $39.87 | $39.87 | 1,744,400 | — | — |
| 2021-03-01 | $40.33 | $40.33 | 2,071,900 | — | — |
| 2021-02-26 | $39.39 | $39.39 | 3,127,800 | — | — |
| 2021-02-25 | $39.57 | $39.57 | 2,632,400 | — | — |
| 2021-02-24 | $39.98 | $39.98 | 1,334,200 | — | — |
| 2021-02-23 | $38.54 | $38.54 | 1,593,400 | — | — |
| 2021-02-22 | $38.99 | $38.99 | 2,330,400 | — | — |
| 2021-02-19 | $38.79 | $38.79 | 2,793,500 | — | — |
| 2021-02-18 | $38.61 | $38.61 | 3,193,100 | — | — |
| 2021-02-17 | $36.78 | $36.78 | 1,300,800 | — | — |
| 2021-02-16 | $37.46 | $37.46 | 1,977,500 | — | — |
| 2021-02-12 | $36.92 | $36.92 | 2,271,300 | — | — |
| 2021-02-11 | $37.35 | $37.35 | 975,800 | — | — |
| 2021-02-10 | $37.62 | $37.62 | 1,091,200 | — | — |
| 2021-02-09 | $37.40 | $37.40 | 934,300 | — | — |
| 2021-02-08 | $38.24 | $38.24 | 1,323,900 | — | — |
| 2021-02-05 | $37.91 | $37.91 | 665,600 | — | — |
| 2021-02-04 | $37.71 | $37.71 | 962,900 | — | — |
| 2021-02-03 | $36.84 | $36.84 | 1,080,300 | — | — |
| 2021-02-02 | $36.41 | $36.41 | 1,313,100 | — | — |
| 2021-02-01 | $35.96 | $35.96 | 1,899,400 | — | — |
| 2021-01-29 | $35.09 | $35.09 | 2,268,100 | — | — |
| 2021-01-28 | $36.37 | $36.37 | 2,325,100 | — | — |
| 2021-01-27 | $35.69 | $35.69 | 2,474,000 | — | — |
| 2021-01-26 | $36.75 | $36.75 | 1,028,400 | — | — |
| 2021-01-25 | $37.07 | $37.07 | 1,482,100 | — | — |
| 2021-01-22 | $37.15 | $37.15 | 1,178,100 | — | — |
| 2021-01-21 | $37.61 | $37.61 | 2,412,900 | — | — |
| 2021-01-20 | $37.60 | $37.60 | 1,719,900 | — | — |
| 2021-01-19 | $37.15 | $37.15 | 1,623,800 | — | — |
| 2021-01-15 | $37.85 | $37.85 | 2,022,500 | — | — |
| 2021-01-14 | $39.07 | $39.07 | 1,482,700 | — | — |
| 2021-01-13 | $39.36 | $39.36 | 1,640,800 | — | — |
| 2021-01-12 | $39.82 | $39.82 | 2,611,400 | — | — |
| 2021-01-11 | $37.96 | $37.96 | 1,517,600 | — | — |
| 2021-01-08 | $38.39 | $38.39 | 1,833,700 | — | — |
| 2021-01-07 | $38.15 | $38.15 | 3,693,100 | — | — |
| 2021-01-06 | $37.10 | $37.10 | 2,112,900 | — | — |
| 2021-01-05 | $35.19 | $35.19 | 3,050,000 | — | — |
| 2021-01-04 | $34.72 | $34.72 | 2,374,900 | — | — |