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
- 2010-04-28 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 | $92.23 | $167.75 | 907,100 | — | — |
| 2021-12-30 | $92.18 | $167.66 | 906,900 | — | — |
| 2021-12-29 | $92.67 | $168.55 | 885,600 | — | — |
| 2021-12-28 | $92.72 | $168.64 | 1,046,700 | — | — |
| 2021-12-27 | $91.67 | $166.73 | 1,096,600 | — | — |
| 2021-12-23 | $90.55 | $164.70 | 2,118,200 | — | — |
| 2021-12-22 | $88.02 | $160.09 | 1,481,600 | — | — |
| 2021-12-21 | $88.32 | $160.64 | 3,131,100 | — | — |
| 2021-12-20 | $86.90 | $158.06 | 2,856,400 | — | — |
| 2021-12-17 | $87.76 | $159.62 | 4,430,200 | — | — |
| 2021-12-16 | $89.11 | $162.08 | 2,938,500 | — | — |
| 2021-12-15 | $87.04 | $158.31 | 3,833,400 | — | — |
| 2021-12-14 | $89.16 | $162.17 | 2,712,700 | — | — |
| 2021-12-13 | $87.65 | $159.42 | 3,547,000 | — | — |
| 2021-12-10 | $89.91 | $163.53 | 2,037,300 | — | — |
| 2021-12-09 | $89.95 | $163.60 | 1,966,100 | — | — |
| 2021-12-08 | $90.50 | $164.60 | 2,227,300 | — | — |
| 2021-12-07 | $90.11 | $163.89 | 2,105,400 | — | — |
| 2021-12-06 | $88.92 | $161.73 | 2,785,800 | — | — |
| 2021-12-03 | $87.37 | $158.91 | 3,273,500 | — | — |
| 2021-12-02 | $85.58 | $155.66 | 4,580,600 | — | — |
| 2021-12-01 | $84.55 | $153.78 | 3,174,400 | — | — |
| 2021-11-30 | $87.13 | $158.47 | 4,955,300 | — | — |
| 2021-11-29 | $89.17 | $162.19 | 3,128,700 | — | — |
| 2021-11-26 | $89.44 | $162.68 | 2,469,400 | — | — |
| 2021-11-24 | $91.56 | $164.48 | 1,962,900 | — | — |
| 2021-11-23 | $93.44 | $167.85 | 1,883,600 | — | — |
| 2021-11-22 | $92.79 | $166.69 | 3,098,700 | — | — |
| 2021-11-19 | $89.40 | $160.60 | 3,528,900 | — | — |
| 2021-11-18 | $91.26 | $163.94 | 2,379,100 | — | — |
| 2021-11-17 | $91.99 | $165.25 | 1,700,000 | — | — |
| 2021-11-16 | $93.00 | $167.06 | 1,582,100 | — | — |
| 2021-11-15 | $95.22 | $171.05 | 1,488,400 | — | — |
| 2021-11-12 | $95.39 | $171.36 | 1,542,200 | — | — |
| 2021-11-11 | $94.69 | $170.10 | 2,337,300 | — | — |
| 2021-11-10 | $92.83 | $166.76 | 1,770,100 | — | — |
| 2021-11-09 | $92.81 | $166.72 | 1,923,100 | — | — |
| 2021-11-08 | $93.27 | $167.55 | 1,377,000 | — | — |
| 2021-11-05 | $92.97 | $167.01 | 2,441,300 | — | — |
| 2021-11-04 | $91.08 | $163.61 | 2,842,500 | — | — |
| 2021-11-03 | $93.57 | $168.09 | 3,034,700 | — | — |
| 2021-11-02 | $94.37 | $169.52 | 2,014,600 | — | — |
| 2021-11-01 | $94.28 | $169.36 | 1,796,800 | — | — |
| 2021-10-29 | $92.82 | $166.74 | 4,332,700 | — | — |
| 2021-10-28 | $96.34 | $173.06 | 1,694,300 | — | — |
| 2021-10-27 | $94.45 | $169.67 | 2,193,500 | — | — |
| 2021-10-26 | $97.64 | $175.40 | 1,814,200 | — | — |
| 2021-10-25 | $97.61 | $175.35 | 1,264,300 | — | — |
| 2021-10-22 | $97.39 | $174.95 | 1,384,700 | — | — |
| 2021-10-21 | $96.56 | $173.46 | 2,062,800 | — | — |
| 2021-10-20 | $99.46 | $178.67 | 1,347,600 | — | — |
| 2021-10-19 | $98.61 | $177.14 | 1,177,500 | — | — |
| 2021-10-18 | $98.42 | $176.80 | 1,099,500 | — | — |
| 2021-10-15 | $99.10 | $178.02 | 1,450,600 | — | — |
| 2021-10-14 | $98.33 | $176.64 | 1,552,300 | — | — |
| 2021-10-13 | $96.28 | $172.96 | 1,342,100 | — | — |
| 2021-10-12 | $96.86 | $174.00 | 1,323,700 | — | — |
| 2021-10-11 | $97.41 | $174.99 | 1,339,100 | — | — |
| 2021-10-08 | $97.95 | $175.96 | 1,410,600 | — | — |
| 2021-10-07 | $97.96 | $175.97 | 2,031,400 | — | — |
| 2021-10-06 | $95.77 | $172.04 | 2,246,400 | — | — |
| 2021-10-05 | $96.73 | $173.76 | 1,815,300 | — | — |
| 2021-10-04 | $94.67 | $170.06 | 1,861,600 | — | — |
| 2021-10-01 | $95.83 | $172.15 | 1,449,300 | — | — |
| 2021-09-30 | $93.85 | $168.59 | 2,129,200 | — | — |
| 2021-09-29 | $95.86 | $172.20 | 1,759,100 | — | — |
| 2021-09-28 | $96.36 | $173.10 | 2,049,700 | — | — |
| 2021-09-27 | $96.08 | $172.60 | 1,741,100 | — | — |
| 2021-09-24 | $93.10 | $167.24 | 1,208,900 | — | — |
| 2021-09-23 | $93.34 | $167.67 | 2,325,800 | — | — |
| 2021-09-22 | $91.23 | $163.88 | 1,547,500 | — | — |
| 2021-09-21 | $89.90 | $161.49 | 1,815,100 | — | — |
| 2021-09-20 | $89.92 | $161.53 | 2,647,200 | — | — |
| 2021-09-17 | $92.15 | $165.54 | 4,605,500 | — | — |
| 2021-09-16 | $93.87 | $168.63 | 1,813,700 | — | — |
| 2021-09-15 | $94.79 | $170.28 | 2,853,000 | — | — |
| 2021-09-14 | $93.83 | $168.55 | 2,879,700 | — | — |
| 2021-09-13 | $94.42 | $169.61 | 1,978,700 | — | — |
| 2021-09-10 | $92.87 | $166.83 | 2,781,300 | — | — |
| 2021-09-09 | $91.59 | $164.53 | 3,911,800 | — | — |
| 2021-09-08 | $92.44 | $166.06 | 3,440,100 | — | — |
| 2021-09-07 | $94.64 | $170.01 | 2,450,800 | — | — |
| 2021-09-03 | $95.73 | $171.97 | 2,905,800 | — | — |
| 2021-09-02 | $97.29 | $174.77 | 2,491,200 | — | — |
| 2021-09-01 | $97.80 | $175.69 | 2,812,100 | — | — |
| 2021-08-31 | $100.35 | $180.27 | 2,556,000 | — | — |
| 2021-08-30 | $101.94 | $183.12 | 1,934,200 | — | — |
| 2021-08-27 | $102.88 | $184.81 | 1,158,100 | — | — |
| 2021-08-26 | $101.19 | $179.75 | 1,723,200 | — | — |
| 2021-08-25 | $102.98 | $182.93 | 1,963,300 | — | — |
| 2021-08-24 | $102.51 | $182.09 | 1,628,400 | — | — |
| 2021-08-23 | $100.04 | $177.70 | 1,131,100 | — | — |
| 2021-08-20 | $98.21 | $174.45 | 1,301,700 | — | — |
| 2021-08-19 | $97.27 | $172.78 | 1,764,900 | — | — |
| 2021-08-18 | $100.25 | $178.08 | 1,149,600 | — | — |
| 2021-08-17 | $101.78 | $180.79 | 1,123,000 | — | — |
| 2021-08-16 | $103.42 | $183.71 | 1,676,600 | — | — |
| 2021-08-13 | $105.07 | $186.64 | 985,600 | — | — |
| 2021-08-12 | $105.00 | $186.51 | 1,177,300 | — | — |
| 2021-08-11 | $105.94 | $188.18 | 1,456,700 | — | — |
| 2021-08-10 | $103.66 | $184.13 | 1,754,300 | — | — |
| 2021-08-09 | $99.64 | $176.99 | 1,670,000 | — | — |
| 2021-08-06 | $99.45 | $176.66 | 1,064,400 | — | — |
| 2021-08-05 | $96.67 | $171.72 | 1,191,900 | — | — |
| 2021-08-04 | $97.00 | $172.30 | 1,284,500 | — | — |
| 2021-08-03 | $100.20 | $177.99 | 1,232,900 | — | — |
| 2021-08-02 | $98.90 | $175.68 | 1,772,700 | — | — |
| 2021-07-30 | $99.33 | $176.44 | 2,249,700 | — | — |
| 2021-07-29 | $100.53 | $178.57 | 1,323,200 | — | — |
| 2021-07-28 | $98.96 | $175.78 | 1,222,800 | — | — |
| 2021-07-27 | $99.04 | $175.93 | 1,189,600 | — | — |
| 2021-07-26 | $98.55 | $175.06 | 1,277,000 | — | — |
| 2021-07-23 | $96.59 | $171.58 | 1,106,900 | — | — |
| 2021-07-22 | $96.00 | $170.53 | 1,698,400 | — | — |
| 2021-07-21 | $97.08 | $172.45 | 1,928,300 | — | — |
| 2021-07-20 | $95.00 | $168.75 | 2,740,600 | — | — |
| 2021-07-19 | $92.29 | $163.94 | 3,615,700 | — | — |
| 2021-07-16 | $96.14 | $170.78 | 2,617,400 | — | — |
| 2021-07-15 | $101.00 | $179.41 | 1,488,400 | — | — |
| 2021-07-14 | $101.42 | $180.15 | 925,800 | — | — |
| 2021-07-13 | $102.03 | $181.24 | 1,043,200 | — | — |
| 2021-07-12 | $102.25 | $181.63 | 2,466,500 | — | — |
| 2021-07-09 | $102.73 | $182.48 | 2,209,200 | — | — |
| 2021-07-08 | $99.01 | $175.87 | 1,562,800 | — | — |
| 2021-07-07 | $100.40 | $178.34 | 2,282,100 | — | — |
| 2021-07-06 | $100.09 | $177.79 | 2,356,800 | — | — |
| 2021-07-02 | $103.61 | $184.04 | 1,693,600 | — | — |
| 2021-07-01 | $103.45 | $183.76 | 2,114,500 | — | — |
| 2021-06-30 | $102.87 | $182.73 | 1,110,600 | — | — |
| 2021-06-29 | $102.25 | $181.63 | 1,145,400 | — | — |
| 2021-06-28 | $101.69 | $180.63 | 1,268,200 | — | — |
| 2021-06-25 | $101.92 | $181.04 | 2,491,200 | — | — |
| 2021-06-24 | $102.47 | $182.02 | 1,688,400 | — | — |
| 2021-06-23 | $103.34 | $183.57 | 1,299,000 | — | — |
| 2021-06-22 | $102.97 | $182.91 | 1,455,500 | — | — |
| 2021-06-21 | $102.80 | $182.61 | 1,686,100 | — | — |
| 2021-06-18 | $100.35 | $178.25 | 2,362,600 | — | — |
| 2021-06-17 | $102.42 | $181.93 | 2,810,600 | — | — |
| 2021-06-16 | $107.00 | $190.07 | 1,629,900 | — | — |
| 2021-06-15 | $108.80 | $193.26 | 1,752,000 | — | — |
| 2021-06-14 | $108.52 | $192.77 | 1,339,400 | — | — |
| 2021-06-11 | $110.07 | $195.52 | 1,518,100 | — | — |
| 2021-06-10 | $110.39 | $196.09 | 1,727,400 | — | — |
| 2021-06-09 | $112.05 | $199.04 | 1,849,500 | — | — |
| 2021-06-08 | $113.76 | $202.07 | 2,802,300 | — | — |
| 2021-06-07 | $112.66 | $200.12 | 1,557,800 | — | — |
| 2021-06-04 | $116.20 | $206.41 | 1,353,400 | — | — |
| 2021-06-03 | $117.86 | $207.35 | 1,565,900 | — | — |
| 2021-06-02 | $115.87 | $203.85 | 1,196,500 | — | — |
| 2021-06-01 | $116.87 | $205.61 | 1,415,200 | — | — |
| 2021-05-28 | $112.62 | $198.13 | 1,600,900 | — | — |
| 2021-05-27 | $113.56 | $199.79 | 5,021,300 | — | — |
| 2021-05-26 | $110.94 | $195.18 | 1,132,700 | — | — |
| 2021-05-25 | $109.89 | $193.33 | 1,140,200 | — | — |
| 2021-05-24 | $111.60 | $196.34 | 942,200 | — | — |
| 2021-05-21 | $110.50 | $194.40 | 1,145,600 | — | — |
| 2021-05-20 | $109.80 | $193.17 | 1,316,600 | — | — |
| 2021-05-19 | $110.37 | $194.17 | 1,534,100 | — | — |
| 2021-05-18 | $113.30 | $199.33 | 1,505,100 | — | — |
| 2021-05-17 | $115.48 | $203.16 | 1,519,000 | — | — |
| 2021-05-14 | $114.07 | $200.68 | 1,277,200 | — | — |
| 2021-05-13 | $110.54 | $194.47 | 1,060,900 | — | — |
| 2021-05-12 | $110.06 | $193.63 | 1,042,200 | — | — |
| 2021-05-11 | $112.53 | $197.97 | 1,169,900 | — | — |
| 2021-05-10 | $113.44 | $199.57 | 1,670,100 | — | — |
| 2021-05-07 | $114.06 | $200.66 | 1,023,300 | — | — |
| 2021-05-06 | $114.13 | $200.79 | 1,446,300 | — | — |
| 2021-05-05 | $112.04 | $197.11 | 1,850,300 | — | — |
| 2021-05-04 | $109.31 | $192.31 | 2,590,100 | — | — |
| 2021-05-03 | $107.87 | $189.77 | 1,875,300 | — | — |
| 2021-04-30 | $103.74 | $182.51 | 1,511,400 | — | — |
| 2021-04-29 | $107.49 | $189.11 | 1,177,800 | — | — |
| 2021-04-28 | $106.36 | $187.12 | 1,284,900 | — | — |
| 2021-04-27 | $104.91 | $184.57 | 792,500 | — | — |
| 2021-04-26 | $104.94 | $184.62 | 1,135,900 | — | — |
| 2021-04-23 | $104.41 | $183.69 | 1,244,800 | — | — |
| 2021-04-22 | $102.00 | $179.45 | 1,952,800 | — | — |
| 2021-04-21 | $108.12 | $190.21 | 883,200 | — | — |
| 2021-04-20 | $104.64 | $184.09 | 1,012,400 | — | — |
| 2021-04-19 | $107.20 | $188.60 | 817,900 | — | — |
| 2021-04-16 | $107.55 | $189.21 | 1,157,100 | — | — |
| 2021-04-15 | $107.10 | $188.42 | 919,300 | — | — |
| 2021-04-14 | $106.94 | $188.14 | 1,544,200 | — | — |
| 2021-04-13 | $104.57 | $183.97 | 1,257,100 | — | — |
| 2021-04-12 | $105.37 | $185.38 | 1,272,900 | — | — |
| 2021-04-09 | $104.08 | $183.11 | 1,790,000 | — | — |
| 2021-04-08 | $103.00 | $181.21 | 1,353,900 | — | — |
| 2021-04-07 | $103.60 | $182.26 | 1,115,500 | — | — |
| 2021-04-06 | $104.79 | $184.36 | 1,672,300 | — | — |
| 2021-04-05 | $104.21 | $183.34 | 1,357,200 | — | — |
| 2021-04-01 | $105.55 | $185.69 | 1,192,600 | — | — |
| 2021-03-31 | $104.05 | $183.05 | 1,263,500 | — | — |
| 2021-03-30 | $105.03 | $184.78 | 901,400 | — | — |
| 2021-03-29 | $104.23 | $183.37 | 1,256,800 | — | — |
| 2021-03-26 | $105.57 | $185.73 | 1,281,900 | — | — |
| 2021-03-25 | $104.65 | $184.11 | 1,337,500 | — | — |
| 2021-03-24 | $102.13 | $179.68 | 1,638,400 | — | — |
| 2021-03-23 | $100.26 | $176.39 | 3,016,600 | — | — |
| 2021-03-22 | $106.00 | $186.49 | 1,804,000 | — | — |
| 2021-03-19 | $106.77 | $187.84 | 5,080,200 | — | — |
| 2021-03-18 | $108.10 | $190.18 | 2,264,600 | — | — |
| 2021-03-17 | $108.72 | $191.27 | 1,564,100 | — | — |
| 2021-03-16 | $105.36 | $185.36 | 1,347,800 | — | — |
| 2021-03-15 | $107.63 | $189.35 | 1,604,700 | — | — |
| 2021-03-12 | $108.73 | $191.29 | 1,426,200 | — | — |
| 2021-03-11 | $109.50 | $192.64 | 1,494,200 | — | — |
| 2021-03-10 | $108.90 | $191.59 | 2,160,100 | — | — |
| 2021-03-09 | $107.17 | $188.54 | 1,954,500 | — | — |
| 2021-03-08 | $108.76 | $191.34 | 2,464,200 | — | — |
| 2021-03-05 | $107.89 | $189.81 | 2,291,800 | — | — |
| 2021-03-04 | $106.17 | $184.94 | 2,182,500 | — | — |
| 2021-03-03 | $107.81 | $187.79 | 2,164,900 | — | — |
| 2021-03-02 | $107.90 | $187.95 | 2,157,800 | — | — |
| 2021-03-01 | $106.34 | $185.23 | 2,772,900 | — | — |
| 2021-02-26 | $103.09 | $179.57 | 2,021,200 | — | — |
| 2021-02-25 | $104.41 | $181.87 | 2,003,200 | — | — |
| 2021-02-24 | $107.33 | $186.96 | 2,818,700 | — | — |
| 2021-02-23 | $103.00 | $179.42 | 2,007,400 | — | — |
| 2021-02-22 | $102.92 | $179.28 | 2,426,900 | — | — |
| 2021-02-19 | $100.22 | $174.57 | 1,906,600 | — | — |
| 2021-02-18 | $94.92 | $165.34 | 1,164,400 | — | — |
| 2021-02-17 | $97.81 | $170.37 | 964,300 | — | — |
| 2021-02-16 | $97.99 | $170.69 | 1,083,200 | — | — |
| 2021-02-12 | $96.14 | $167.47 | 1,316,300 | — | — |
| 2021-02-11 | $94.82 | $165.17 | 829,700 | — | — |
| 2021-02-10 | $95.47 | $166.30 | 2,050,000 | — | — |
| 2021-02-09 | $94.71 | $164.97 | 1,019,900 | — | — |
| 2021-02-08 | $95.52 | $166.39 | 1,102,200 | — | — |
| 2021-02-05 | $93.26 | $162.45 | 1,277,400 | — | — |
| 2021-02-04 | $90.90 | $158.34 | 1,190,800 | — | — |
| 2021-02-03 | $89.23 | $155.43 | 1,209,200 | — | — |
| 2021-02-02 | $88.84 | $154.75 | 1,415,200 | — | — |
| 2021-02-01 | $86.75 | $151.11 | 1,270,700 | — | — |
| 2021-01-29 | $85.76 | $149.38 | 2,014,300 | — | — |
| 2021-01-28 | $87.25 | $151.98 | 2,148,100 | — | — |
| 2021-01-27 | $86.06 | $149.91 | 1,803,700 | — | — |
| 2021-01-26 | $87.89 | $153.10 | 1,422,900 | — | — |
| 2021-01-25 | $89.98 | $156.74 | 1,565,600 | — | — |
| 2021-01-22 | $91.48 | $159.35 | 1,392,100 | — | — |
| 2021-01-21 | $92.62 | $161.33 | 1,026,400 | — | — |
| 2021-01-20 | $94.38 | $164.40 | 1,060,800 | — | — |
| 2021-01-19 | $93.82 | $163.42 | 1,724,400 | — | — |
| 2021-01-15 | $94.91 | $165.32 | 2,268,100 | — | — |
| 2021-01-14 | $98.87 | $172.22 | 1,777,200 | — | — |
| 2021-01-13 | $97.14 | $169.21 | 2,149,000 | — | — |
| 2021-01-12 | $99.21 | $172.81 | 2,312,300 | — | — |
| 2021-01-11 | $96.98 | $168.93 | 1,983,300 | — | — |
| 2021-01-08 | $96.75 | $168.53 | 2,257,500 | — | — |
| 2021-01-07 | $97.47 | $169.78 | 2,097,900 | — | — |
| 2021-01-06 | $96.77 | $168.56 | 2,304,400 | — | — |
| 2021-01-05 | $92.34 | $160.85 | 1,888,400 | — | — |
| 2021-01-04 | $89.29 | $155.53 | 1,592,000 | — | — |