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
- 1989-11-09 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 | $77.06 | $77.06 | 557,300 | — | — |
| 2021-12-30 | $76.68 | $76.68 | 535,200 | — | — |
| 2021-12-29 | $77.90 | $77.90 | 473,700 | — | — |
| 2021-12-28 | $78.13 | $78.13 | 648,800 | — | — |
| 2021-12-27 | $79.54 | $79.54 | 771,700 | — | — |
| 2021-12-23 | $75.67 | $75.67 | 392,000 | — | — |
| 2021-12-22 | $74.73 | $74.73 | 570,000 | — | — |
| 2021-12-21 | $74.00 | $74.00 | 817,400 | — | — |
| 2021-12-20 | $70.36 | $70.36 | 1,042,900 | — | — |
| 2021-12-17 | $72.11 | $72.11 | 1,731,400 | — | — |
| 2021-12-16 | $70.73 | $70.73 | 1,498,500 | — | — |
| 2021-12-15 | $77.20 | $77.20 | 1,232,200 | — | — |
| 2021-12-14 | $75.02 | $75.02 | 887,500 | — | — |
| 2021-12-13 | $75.13 | $75.13 | 707,700 | — | — |
| 2021-12-10 | $77.21 | $77.21 | 704,400 | — | — |
| 2021-12-09 | $77.18 | $77.18 | 1,033,500 | — | — |
| 2021-12-08 | $79.66 | $79.66 | 595,000 | — | — |
| 2021-12-07 | $79.42 | $79.42 | 1,209,100 | — | — |
| 2021-12-06 | $75.09 | $75.09 | 1,418,200 | — | — |
| 2021-12-03 | $74.25 | $74.25 | 1,196,300 | — | — |
| 2021-12-02 | $75.45 | $75.45 | 1,327,400 | — | — |
| 2021-12-01 | $74.53 | $74.53 | 1,216,100 | — | — |
| 2021-11-30 | $75.93 | $75.93 | 1,405,600 | — | — |
| 2021-11-29 | $78.71 | $78.71 | 1,417,500 | — | — |
| 2021-11-26 | $75.34 | $75.34 | 866,700 | — | — |
| 2021-11-24 | $79.48 | $79.48 | 1,000,900 | — | — |
| 2021-11-23 | $79.35 | $79.35 | 1,067,000 | — | — |
| 2021-11-22 | $80.80 | $80.80 | 1,014,900 | — | — |
| 2021-11-19 | $83.95 | $83.95 | 718,000 | — | — |
| 2021-11-18 | $84.73 | $84.73 | 667,500 | — | — |
| 2021-11-17 | $82.66 | $82.66 | 1,026,500 | — | — |
| 2021-11-16 | $84.99 | $84.99 | 1,058,400 | — | — |
| 2021-11-15 | $83.14 | $83.14 | 675,200 | — | — |
| 2021-11-12 | $82.46 | $82.46 | 395,800 | — | — |
| 2021-11-11 | $82.50 | $82.50 | 603,900 | — | — |
| 2021-11-10 | $80.26 | $80.26 | 1,383,300 | — | — |
| 2021-11-09 | $81.14 | $81.14 | 1,180,800 | — | — |
| 2021-11-08 | $83.68 | $83.68 | 1,177,100 | — | — |
| 2021-11-05 | $82.02 | $82.02 | 1,078,000 | — | — |
| 2021-11-04 | $82.04 | $82.04 | 2,118,700 | — | — |
| 2021-11-03 | $77.71 | $77.71 | 1,670,800 | — | — |
| 2021-11-02 | $73.45 | $73.45 | 1,305,300 | — | — |
| 2021-11-01 | $72.23 | $72.23 | 1,328,900 | — | — |
| 2021-10-29 | $69.44 | $69.44 | 871,700 | — | — |
| 2021-10-28 | $69.39 | $69.39 | 916,000 | — | — |
| 2021-10-27 | $67.97 | $67.97 | 575,100 | — | — |
| 2021-10-26 | $68.47 | $68.47 | 652,900 | — | — |
| 2021-10-25 | $68.74 | $68.74 | 658,600 | — | — |
| 2021-10-22 | $68.58 | $68.58 | 570,500 | — | — |
| 2021-10-21 | $69.43 | $69.43 | 537,700 | — | — |
| 2021-10-20 | $67.84 | $67.84 | 434,300 | — | — |
| 2021-10-19 | $67.82 | $67.82 | 454,400 | — | — |
| 2021-10-18 | $67.51 | $67.51 | 542,200 | — | — |
| 2021-10-15 | $66.09 | $66.09 | 632,500 | — | — |
| 2021-10-14 | $66.11 | $66.11 | 944,600 | — | — |
| 2021-10-13 | $63.31 | $63.31 | 559,000 | — | — |
| 2021-10-12 | $62.93 | $62.93 | 666,300 | — | — |
| 2021-10-11 | $63.43 | $63.43 | 417,200 | — | — |
| 2021-10-08 | $64.79 | $64.79 | 466,700 | — | — |
| 2021-10-07 | $66.01 | $66.01 | 876,100 | — | — |
| 2021-10-06 | $64.05 | $64.05 | 715,300 | — | — |
| 2021-10-05 | $64.46 | $64.46 | 798,400 | — | — |
| 2021-10-04 | $63.52 | $63.52 | 1,036,800 | — | — |
| 2021-10-01 | $65.74 | $65.74 | 882,900 | — | — |
| 2021-09-30 | $64.65 | $64.65 | 1,168,800 | — | — |
| 2021-09-29 | $64.00 | $64.00 | 633,200 | — | — |
| 2021-09-28 | $64.46 | $64.46 | 1,087,300 | — | — |
| 2021-09-27 | $67.68 | $67.68 | 502,900 | — | — |
| 2021-09-24 | $68.10 | $68.10 | 547,900 | — | — |
| 2021-09-23 | $68.03 | $68.03 | 1,063,200 | — | — |
| 2021-09-22 | $67.72 | $67.72 | 860,500 | — | — |
| 2021-09-21 | $64.89 | $64.89 | 458,800 | — | — |
| 2021-09-20 | $64.09 | $64.09 | 970,000 | — | — |
| 2021-09-17 | $65.59 | $65.59 | 4,183,900 | — | — |
| 2021-09-16 | $66.91 | $66.91 | 767,200 | — | — |
| 2021-09-15 | $65.68 | $65.68 | 685,500 | — | — |
| 2021-09-14 | $65.20 | $65.20 | 693,800 | — | — |
| 2021-09-13 | $64.13 | $64.13 | 903,500 | — | — |
| 2021-09-10 | $62.78 | $62.78 | 584,600 | — | — |
| 2021-09-09 | $62.03 | $62.03 | 599,300 | — | — |
| 2021-09-08 | $62.76 | $62.76 | 646,800 | — | — |
| 2021-09-07 | $63.67 | $63.67 | 795,200 | — | — |
| 2021-09-03 | $63.07 | $63.07 | 500,700 | — | — |
| 2021-09-02 | $62.82 | $62.82 | 854,800 | — | — |
| 2021-09-01 | $61.87 | $61.87 | 498,600 | — | — |
| 2021-08-31 | $62.12 | $62.12 | 711,100 | — | — |
| 2021-08-30 | $62.76 | $62.76 | 690,400 | — | — |
| 2021-08-27 | $61.18 | $61.18 | 1,096,900 | — | — |
| 2021-08-26 | $58.86 | $58.86 | 839,900 | — | — |
| 2021-08-25 | $57.84 | $57.84 | 559,700 | — | — |
| 2021-08-24 | $58.16 | $58.16 | 1,052,000 | — | — |
| 2021-08-23 | $58.27 | $58.27 | 1,309,400 | — | — |
| 2021-08-20 | $56.97 | $56.97 | 894,900 | — | — |
| 2021-08-19 | $56.62 | $56.62 | 1,161,000 | — | — |
| 2021-08-18 | $56.15 | $56.15 | 790,200 | — | — |
| 2021-08-17 | $56.77 | $56.77 | 745,300 | — | — |
| 2021-08-16 | $58.33 | $58.33 | 435,000 | — | — |
| 2021-08-13 | $58.91 | $58.91 | 420,900 | — | — |
| 2021-08-12 | $59.39 | $59.39 | 520,600 | — | — |
| 2021-08-11 | $60.18 | $60.18 | 560,300 | — | — |
| 2021-08-10 | $60.40 | $60.40 | 932,500 | — | — |
| 2021-08-09 | $60.37 | $60.37 | 490,500 | — | — |
| 2021-08-06 | $61.52 | $61.52 | 1,117,500 | — | — |
| 2021-08-05 | $59.90 | $59.90 | 864,000 | — | — |
| 2021-08-04 | $58.03 | $58.03 | 969,700 | — | — |
| 2021-08-03 | $58.12 | $58.12 | 1,221,900 | — | — |
| 2021-08-02 | $57.09 | $57.09 | 938,800 | — | — |
| 2021-07-30 | $56.75 | $56.75 | 865,000 | — | — |
| 2021-07-29 | $55.17 | $55.17 | 719,000 | — | — |
| 2021-07-28 | $54.01 | $54.01 | 570,800 | — | — |
| 2021-07-27 | $52.46 | $52.46 | 824,900 | — | — |
| 2021-07-26 | $53.36 | $53.36 | 437,700 | — | — |
| 2021-07-23 | $54.03 | $54.03 | 602,900 | — | — |
| 2021-07-22 | $53.27 | $53.27 | 516,700 | — | — |
| 2021-07-21 | $54.42 | $54.42 | 1,069,800 | — | — |
| 2021-07-20 | $51.86 | $51.86 | 1,077,700 | — | — |
| 2021-07-19 | $50.44 | $50.44 | 721,200 | — | — |
| 2021-07-16 | $50.25 | $50.25 | 981,300 | — | — |
| 2021-07-15 | $51.57 | $51.57 | 861,400 | — | — |
| 2021-07-14 | $52.72 | $52.72 | 727,900 | — | — |
| 2021-07-13 | $53.07 | $53.07 | 412,500 | — | — |
| 2021-07-12 | $54.10 | $54.10 | 562,300 | — | — |
| 2021-07-09 | $53.99 | $53.99 | 504,700 | — | — |
| 2021-07-08 | $52.83 | $52.83 | 665,800 | — | — |
| 2021-07-07 | $53.32 | $53.32 | 694,600 | — | — |
| 2021-07-06 | $54.74 | $54.74 | 1,337,500 | — | — |
| 2021-07-02 | $54.89 | $54.89 | 453,300 | — | — |
| 2021-07-01 | $55.30 | $55.30 | 788,400 | — | — |
| 2021-06-30 | $56.18 | $56.18 | 1,304,000 | — | — |
| 2021-06-29 | $57.28 | $57.28 | 1,009,500 | — | — |
| 2021-06-28 | $57.20 | $57.20 | 1,073,400 | — | — |
| 2021-06-25 | $55.87 | $55.87 | 2,093,000 | — | — |
| 2021-06-24 | $55.43 | $55.43 | 1,336,600 | — | — |
| 2021-06-23 | $53.02 | $53.02 | 809,600 | — | — |
| 2021-06-22 | $52.22 | $52.22 | 669,700 | — | — |
| 2021-06-21 | $51.75 | $51.75 | 902,200 | — | — |
| 2021-06-18 | $50.75 | $50.75 | 3,142,800 | — | — |
| 2021-06-17 | $51.52 | $51.52 | 725,900 | — | — |
| 2021-06-16 | $51.24 | $51.24 | 725,100 | — | — |
| 2021-06-15 | $52.35 | $52.35 | 810,100 | — | — |
| 2021-06-14 | $53.17 | $53.17 | 652,000 | — | — |
| 2021-06-11 | $51.41 | $51.41 | 1,266,900 | — | — |
| 2021-06-10 | $50.88 | $50.88 | 690,300 | — | — |
| 2021-06-09 | $49.97 | $49.97 | 975,300 | — | — |
| 2021-06-08 | $51.00 | $51.00 | 1,251,600 | — | — |
| 2021-06-07 | $50.80 | $50.80 | 1,677,200 | — | — |
| 2021-06-04 | $53.15 | $53.15 | 935,600 | — | — |
| 2021-06-03 | $51.02 | $51.02 | 1,427,300 | — | — |
| 2021-06-02 | $52.38 | $52.38 | 860,400 | — | — |
| 2021-06-01 | $52.29 | $52.29 | 813,600 | — | — |
| 2021-05-28 | $53.07 | $53.07 | 626,100 | — | — |
| 2021-05-27 | $52.72 | $52.72 | 732,500 | — | — |
| 2021-05-26 | $52.70 | $52.70 | 837,100 | — | — |
| 2021-05-25 | $51.65 | $51.65 | 1,019,000 | — | — |
| 2021-05-24 | $51.41 | $51.41 | 881,800 | — | — |
| 2021-05-21 | $49.30 | $49.30 | 725,400 | — | — |
| 2021-05-20 | $50.29 | $50.29 | 1,031,800 | — | — |
| 2021-05-19 | $48.70 | $48.70 | 926,000 | — | — |
| 2021-05-18 | $47.19 | $47.19 | 1,144,000 | — | — |
| 2021-05-17 | $47.27 | $47.27 | 1,874,800 | — | — |
| 2021-05-14 | $46.37 | $46.37 | 1,743,100 | — | — |
| 2021-05-13 | $43.96 | $43.96 | 1,879,000 | — | — |
| 2021-05-12 | $44.37 | $44.37 | 1,991,800 | — | — |
| 2021-05-11 | $46.68 | $46.68 | 1,657,600 | — | — |
| 2021-05-10 | $46.69 | $46.69 | 2,133,900 | — | — |
| 2021-05-07 | $50.55 | $50.55 | 1,523,900 | — | — |
| 2021-05-06 | $49.52 | $49.52 | 1,516,800 | — | — |
| 2021-05-05 | $48.56 | $48.56 | 1,567,600 | — | — |
| 2021-05-04 | $47.81 | $47.81 | 2,456,900 | — | — |
| 2021-05-03 | $49.09 | $49.09 | 1,537,900 | — | — |
| 2021-04-30 | $50.31 | $50.31 | 1,216,700 | — | — |
| 2021-04-29 | $52.04 | $52.04 | 1,026,700 | — | — |
| 2021-04-28 | $53.10 | $53.10 | 859,400 | — | — |
| 2021-04-27 | $54.04 | $54.04 | 1,076,800 | — | — |
| 2021-04-26 | $54.87 | $54.87 | 1,550,400 | — | — |
| 2021-04-23 | $54.82 | $54.82 | 1,319,600 | — | — |
| 2021-04-22 | $53.13 | $53.13 | 1,447,400 | — | — |
| 2021-04-21 | $54.81 | $54.81 | 1,466,400 | — | — |
| 2021-04-20 | $53.17 | $53.17 | 2,973,000 | — | — |
| 2021-04-19 | $55.89 | $55.89 | 25,551,400 | — | — |
| 2021-04-16 | $57.92 | $57.92 | 11,076,700 | — | — |
| 2021-04-15 | $51.15 | $51.15 | 872,800 | — | — |
| 2021-04-14 | $49.47 | $49.47 | 909,000 | — | — |
| 2021-04-13 | $49.93 | $49.93 | 873,800 | — | — |
| 2021-04-12 | $50.22 | $50.22 | 740,100 | — | — |
| 2021-04-09 | $50.18 | $50.18 | 684,700 | — | — |
| 2021-04-08 | $50.12 | $50.12 | 730,000 | — | — |
| 2021-04-07 | $49.19 | $49.19 | 653,000 | — | — |
| 2021-04-06 | $49.22 | $49.22 | 599,400 | — | — |
| 2021-04-05 | $50.12 | $50.12 | 1,842,800 | — | — |
| 2021-04-01 | $48.68 | $48.68 | 1,678,500 | — | — |
| 2021-03-31 | $45.02 | $45.02 | 1,847,700 | — | — |
| 2021-03-30 | $42.98 | $42.98 | 713,800 | — | — |
| 2021-03-29 | $42.64 | $42.64 | 1,385,000 | — | — |
| 2021-03-26 | $44.54 | $44.54 | 1,196,900 | — | — |
| 2021-03-25 | $42.44 | $42.44 | 1,220,300 | — | — |
| 2021-03-24 | $41.55 | $41.55 | 706,300 | — | — |
| 2021-03-23 | $43.21 | $43.21 | 903,800 | — | — |
| 2021-03-22 | $44.73 | $44.73 | 765,700 | — | — |
| 2021-03-19 | $44.47 | $44.47 | 1,841,100 | — | — |
| 2021-03-18 | $44.00 | $44.00 | 1,218,700 | — | — |
| 2021-03-17 | $47.52 | $47.52 | 1,107,500 | — | — |
| 2021-03-16 | $46.74 | $46.74 | 696,300 | — | — |
| 2021-03-15 | $45.66 | $45.66 | 808,300 | — | — |
| 2021-03-12 | $45.01 | $45.01 | 834,500 | — | — |
| 2021-03-11 | $44.12 | $44.12 | 1,425,600 | — | — |
| 2021-03-10 | $41.88 | $41.88 | 1,050,900 | — | — |
| 2021-03-09 | $43.25 | $43.25 | 1,456,100 | — | — |
| 2021-03-08 | $39.49 | $39.49 | 2,220,000 | — | — |
| 2021-03-05 | $41.96 | $41.96 | 2,991,400 | — | — |
| 2021-03-04 | $42.11 | $42.11 | 2,101,900 | — | — |
| 2021-03-03 | $47.56 | $47.56 | 1,371,600 | — | — |
| 2021-03-02 | $49.66 | $49.66 | 1,786,200 | — | — |
| 2021-03-01 | $51.28 | $51.28 | 1,620,000 | — | — |
| 2021-02-26 | $48.12 | $48.12 | 1,319,800 | — | — |
| 2021-02-25 | $46.15 | $46.15 | 1,123,600 | — | — |
| 2021-02-24 | $49.36 | $49.36 | 971,500 | — | — |
| 2021-02-23 | $45.84 | $45.84 | 1,185,200 | — | — |
| 2021-02-22 | $46.59 | $46.59 | 1,064,600 | — | — |
| 2021-02-19 | $48.25 | $48.25 | 1,166,900 | — | — |
| 2021-02-18 | $46.44 | $46.44 | 1,047,300 | — | — |
| 2021-02-17 | $47.23 | $47.23 | 1,531,500 | — | — |
| 2021-02-16 | $48.63 | $48.63 | 1,729,100 | — | — |
| 2021-02-12 | $48.44 | $48.44 | 829,700 | — | — |
| 2021-02-11 | $46.85 | $46.85 | 741,500 | — | — |
| 2021-02-10 | $44.72 | $44.72 | 682,200 | — | — |
| 2021-02-09 | $44.15 | $44.15 | 578,400 | — | — |
| 2021-02-08 | $44.10 | $44.10 | 1,081,300 | — | — |
| 2021-02-05 | $43.00 | $43.00 | 696,100 | — | — |
| 2021-02-04 | $42.85 | $42.85 | 702,000 | — | — |
| 2021-02-03 | $42.56 | $42.56 | 896,600 | — | — |
| 2021-02-02 | $43.89 | $43.89 | 1,107,700 | — | — |
| 2021-02-01 | $42.39 | $42.39 | 1,006,200 | — | — |
| 2021-01-29 | $40.11 | $40.11 | 1,507,700 | — | — |
| 2021-01-28 | $40.29 | $40.29 | 1,271,600 | — | — |
| 2021-01-27 | $37.82 | $37.82 | 1,583,500 | — | — |
| 2021-01-26 | $40.44 | $40.44 | 752,300 | — | — |
| 2021-01-25 | $41.62 | $41.62 | 794,700 | — | — |
| 2021-01-22 | $43.51 | $43.51 | 642,200 | — | — |
| 2021-01-21 | $43.49 | $43.49 | 685,500 | — | — |
| 2021-01-20 | $43.14 | $43.14 | 935,700 | — | — |
| 2021-01-19 | $43.24 | $43.24 | 944,500 | — | — |
| 2021-01-15 | $43.09 | $43.09 | 989,000 | — | — |
| 2021-01-14 | $43.46 | $43.46 | 759,300 | — | — |
| 2021-01-13 | $43.03 | $43.03 | 726,700 | — | — |
| 2021-01-12 | $42.77 | $42.77 | 1,372,400 | — | — |
| 2021-01-11 | $43.90 | $43.90 | 1,295,500 | — | — |
| 2021-01-08 | $44.54 | $44.54 | 985,100 | — | — |
| 2021-01-07 | $46.03 | $46.03 | 994,900 | — | — |
| 2021-01-06 | $45.21 | $45.21 | 840,600 | — | — |
| 2021-01-05 | $45.65 | $45.65 | 762,800 | — | — |
| 2021-01-04 | $45.33 | $45.33 | 1,125,600 | — | — |