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
- 2002-05-23 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 | $60.24 | $60.24 | 19,959,000 | — | — |
| 2021-12-30 | $61.21 | $61.21 | 16,251,000 | — | — |
| 2021-12-29 | $61.05 | $61.05 | 12,872,000 | — | — |
| 2021-12-28 | $61.07 | $61.07 | 18,828,000 | — | — |
| 2021-12-27 | $61.31 | $61.31 | 20,615,000 | — | — |
| 2021-12-23 | $61.41 | $61.41 | 16,211,000 | — | — |
| 2021-12-22 | $61.42 | $61.42 | 23,357,000 | — | — |
| 2021-12-21 | $60.49 | $60.49 | 23,194,000 | — | — |
| 2021-12-20 | $59.37 | $59.37 | 33,584,000 | — | — |
| 2021-12-17 | $58.67 | $58.67 | 43,869,000 | — | — |
| 2021-12-16 | $59.11 | $59.11 | 31,432,000 | — | — |
| 2021-12-15 | $60.50 | $60.50 | 28,662,000 | — | — |
| 2021-12-14 | $59.80 | $59.80 | 29,845,000 | — | — |
| 2021-12-13 | $60.46 | $60.46 | 25,179,000 | — | — |
| 2021-12-10 | $61.17 | $61.17 | 27,488,000 | — | — |
| 2021-12-09 | $61.10 | $61.10 | 23,763,000 | — | — |
| 2021-12-08 | $62.81 | $62.81 | 22,203,000 | — | — |
| 2021-12-07 | $62.56 | $62.56 | 31,252,000 | — | — |
| 2021-12-06 | $61.27 | $61.27 | 30,757,000 | — | — |
| 2021-12-03 | $60.21 | $60.21 | 48,293,000 | — | — |
| 2021-12-02 | $61.65 | $61.65 | 33,311,000 | — | — |
| 2021-12-01 | $61.78 | $61.78 | 38,828,000 | — | — |
| 2021-11-30 | $64.19 | $64.19 | 56,089,000 | — | — |
| 2021-11-29 | $66.38 | $66.38 | 25,294,000 | — | — |
| 2021-11-26 | $66.56 | $66.56 | 28,725,000 | — | — |
| 2021-11-24 | $65.83 | $65.83 | 18,673,000 | — | — |
| 2021-11-23 | $65.41 | $65.41 | 23,202,000 | — | — |
| 2021-11-22 | $65.92 | $65.92 | 27,644,000 | — | — |
| 2021-11-19 | $67.88 | $67.88 | 26,137,000 | — | — |
| 2021-11-18 | $68.20 | $68.20 | 20,129,000 | — | — |
| 2021-11-17 | $69.17 | $69.17 | 27,328,000 | — | — |
| 2021-11-16 | $68.74 | $68.74 | 20,774,000 | — | — |
| 2021-11-15 | $67.93 | $67.93 | 28,722,000 | — | — |
| 2021-11-12 | $68.26 | $68.26 | 41,984,000 | — | — |
| 2021-11-11 | $65.76 | $65.76 | 28,683,000 | — | — |
| 2021-11-10 | $64.69 | $64.69 | 24,058,000 | — | — |
| 2021-11-09 | $65.60 | $65.60 | 24,156,000 | — | — |
| 2021-11-08 | $65.14 | $65.14 | 28,875,000 | — | — |
| 2021-11-05 | $64.57 | $64.57 | 52,835,000 | — | — |
| 2021-11-04 | $66.84 | $66.84 | 48,650,000 | — | — |
| 2021-11-03 | $68.83 | $68.83 | 23,349,000 | — | — |
| 2021-11-02 | $67.77 | $67.77 | 38,886,000 | — | — |
| 2021-11-01 | $68.12 | $68.12 | 31,109,000 | — | — |
| 2021-10-29 | $69.03 | $69.03 | 38,253,000 | — | — |
| 2021-10-28 | $67.40 | $67.40 | 28,594,000 | — | — |
| 2021-10-27 | $66.29 | $66.29 | 22,769,000 | — | — |
| 2021-10-26 | $66.85 | $66.85 | 29,048,000 | — | — |
| 2021-10-25 | $67.17 | $67.17 | 38,335,000 | — | — |
| 2021-10-22 | $66.48 | $66.48 | 61,860,000 | — | — |
| 2021-10-21 | $65.32 | $65.32 | 84,371,000 | — | — |
| 2021-10-20 | $62.51 | $62.51 | 106,220,000 | — | — |
| 2021-10-19 | $63.90 | $63.90 | 76,331,000 | — | — |
| 2021-10-18 | $63.80 | $63.80 | 46,691,000 | — | — |
| 2021-10-15 | $62.83 | $62.83 | 41,169,000 | — | — |
| 2021-10-14 | $63.38 | $63.38 | 26,717,000 | — | — |
| 2021-10-13 | $62.98 | $62.98 | 24,203,000 | — | — |
| 2021-10-12 | $62.49 | $62.49 | 32,273,000 | — | — |
| 2021-10-11 | $62.70 | $62.70 | 28,625,000 | — | — |
| 2021-10-08 | $63.27 | $63.27 | 32,721,000 | — | — |
| 2021-10-07 | $63.19 | $63.19 | 35,569,000 | — | — |
| 2021-10-06 | $63.91 | $63.91 | 45,804,000 | — | — |
| 2021-10-05 | $63.48 | $63.48 | 95,343,000 | — | — |
| 2021-10-04 | $60.33 | $60.33 | 49,959,000 | — | — |
| 2021-10-01 | $61.31 | $61.31 | 40,908,000 | — | — |
| 2021-09-30 | $61.03 | $61.03 | 66,126,000 | — | — |
| 2021-09-29 | $59.91 | $59.91 | 62,210,000 | — | — |
| 2021-09-28 | $58.38 | $58.38 | 44,311,000 | — | — |
| 2021-09-27 | $59.26 | $59.26 | 25,047,000 | — | — |
| 2021-09-24 | $59.24 | $59.24 | 21,262,000 | — | — |
| 2021-09-23 | $59.33 | $59.33 | 25,262,000 | — | — |
| 2021-09-22 | $59.06 | $59.06 | 40,218,000 | — | — |
| 2021-09-21 | $57.31 | $57.31 | 22,509,000 | — | — |
| 2021-09-20 | $57.54 | $57.54 | 37,322,000 | — | — |
| 2021-09-17 | $58.94 | $58.94 | 41,451,000 | — | — |
| 2021-09-16 | $58.65 | $58.65 | 18,320,000 | — | — |
| 2021-09-15 | $58.29 | $58.29 | 27,556,000 | — | — |
| 2021-09-14 | $57.78 | $57.78 | 34,570,000 | — | — |
| 2021-09-13 | $58.93 | $58.93 | 30,629,000 | — | — |
| 2021-09-10 | $59.87 | $59.87 | 39,508,000 | — | — |
| 2021-09-09 | $59.75 | $59.75 | 29,542,000 | — | — |
| 2021-09-08 | $60.61 | $60.61 | 54,245,000 | — | — |
| 2021-09-07 | $60.67 | $60.67 | 58,214,000 | — | — |
| 2021-09-03 | $59.05 | $59.05 | 26,812,000 | — | — |
| 2021-09-02 | $58.86 | $58.86 | 61,799,000 | — | — |
| 2021-09-01 | $58.21 | $58.21 | 56,262,000 | — | — |
| 2021-08-31 | $56.92 | $56.92 | 24,319,000 | — | — |
| 2021-08-30 | $56.62 | $56.62 | 24,348,000 | — | — |
| 2021-08-27 | $55.89 | $55.89 | 32,526,000 | — | — |
| 2021-08-26 | $55.01 | $55.01 | 15,955,000 | — | — |
| 2021-08-25 | $54.76 | $54.76 | 20,656,000 | — | — |
| 2021-08-24 | $55.34 | $55.34 | 21,095,000 | — | — |
| 2021-08-23 | $55.33 | $55.33 | 26,020,000 | — | — |
| 2021-08-20 | $54.69 | $54.69 | 37,764,000 | — | — |
| 2021-08-19 | $54.37 | $54.37 | 74,973,000 | — | — |
| 2021-08-18 | $52.19 | $52.19 | 25,820,000 | — | — |
| 2021-08-17 | $51.89 | $51.89 | 23,098,000 | — | — |
| 2021-08-16 | $51.79 | $51.79 | 20,328,000 | — | — |
| 2021-08-13 | $51.59 | $51.59 | 21,777,000 | — | — |
| 2021-08-12 | $51.07 | $51.07 | 16,857,000 | — | — |
| 2021-08-11 | $51.24 | $51.24 | 16,739,000 | — | — |
| 2021-08-10 | $51.58 | $51.58 | 19,605,000 | — | — |
| 2021-08-09 | $52.00 | $52.00 | 13,678,000 | — | — |
| 2021-08-06 | $52.06 | $52.06 | 19,198,000 | — | — |
| 2021-08-05 | $52.49 | $52.49 | 25,567,000 | — | — |
| 2021-08-04 | $51.74 | $51.74 | 20,394,000 | — | — |
| 2021-08-03 | $51.08 | $51.08 | 25,794,000 | — | — |
| 2021-08-02 | $51.51 | $51.51 | 20,966,000 | — | — |
| 2021-07-30 | $51.76 | $51.76 | 25,371,000 | — | — |
| 2021-07-29 | $51.42 | $51.42 | 17,360,000 | — | — |
| 2021-07-28 | $51.93 | $51.93 | 23,905,000 | — | — |
| 2021-07-27 | $51.89 | $51.89 | 27,590,000 | — | — |
| 2021-07-26 | $51.65 | $51.65 | 22,545,000 | — | — |
| 2021-07-23 | $51.54 | $51.54 | 38,205,000 | — | — |
| 2021-07-22 | $51.18 | $51.18 | 43,281,000 | — | — |
| 2021-07-21 | $51.36 | $51.36 | 119,068,000 | — | — |
| 2021-07-20 | $53.11 | $53.11 | 69,304,000 | — | — |
| 2021-07-19 | $53.23 | $53.23 | 38,858,000 | — | — |
| 2021-07-16 | $53.03 | $53.03 | 34,421,000 | — | — |
| 2021-07-15 | $54.29 | $54.29 | 57,139,000 | — | — |
| 2021-07-14 | $54.79 | $54.79 | 46,595,000 | — | — |
| 2021-07-13 | $54.07 | $54.07 | 27,516,000 | — | — |
| 2021-07-12 | $53.73 | $53.73 | 17,807,000 | — | — |
| 2021-07-09 | $53.60 | $53.60 | 27,772,000 | — | — |
| 2021-07-08 | $53.08 | $53.08 | 32,690,000 | — | — |
| 2021-07-07 | $53.60 | $53.60 | 27,225,000 | — | — |
| 2021-07-06 | $54.16 | $54.16 | 27,751,000 | — | — |
| 2021-07-02 | $53.40 | $53.40 | 19,755,000 | — | — |
| 2021-07-01 | $53.35 | $53.35 | 28,054,000 | — | — |
| 2021-06-30 | $52.82 | $52.82 | 27,734,000 | — | — |
| 2021-06-29 | $53.35 | $53.35 | 23,146,000 | — | — |
| 2021-06-28 | $53.30 | $53.30 | 28,202,000 | — | — |
| 2021-06-25 | $52.71 | $52.71 | 52,991,000 | — | — |
| 2021-06-24 | $51.81 | $51.81 | 33,612,000 | — | — |
| 2021-06-23 | $51.27 | $51.27 | 39,448,000 | — | — |
| 2021-06-22 | $50.88 | $50.88 | 58,093,000 | — | — |
| 2021-06-21 | $49.70 | $49.70 | 52,773,000 | — | — |
| 2021-06-18 | $50.08 | $50.08 | 51,976,000 | — | — |
| 2021-06-17 | $49.83 | $49.83 | 31,983,000 | — | — |
| 2021-06-16 | $49.24 | $49.24 | 35,332,000 | — | — |
| 2021-06-15 | $49.19 | $49.19 | 31,041,000 | — | — |
| 2021-06-14 | $49.99 | $49.99 | 44,002,000 | — | — |
| 2021-06-11 | $48.88 | $48.88 | 31,240,000 | — | — |
| 2021-06-10 | $48.73 | $48.73 | 43,829,000 | — | — |
| 2021-06-09 | $48.58 | $48.58 | 30,550,000 | — | — |
| 2021-06-08 | $49.24 | $49.24 | 23,740,000 | — | — |
| 2021-06-07 | $49.47 | $49.47 | 27,919,000 | — | — |
| 2021-06-04 | $49.47 | $49.47 | 31,605,000 | — | — |
| 2021-06-03 | $48.94 | $48.94 | 38,874,000 | — | — |
| 2021-06-02 | $49.92 | $49.92 | 22,690,000 | — | — |
| 2021-06-01 | $49.91 | $49.91 | 24,826,000 | — | — |
| 2021-05-28 | $50.28 | $50.28 | 29,103,000 | — | — |
| 2021-05-27 | $50.39 | $50.39 | 32,538,000 | — | — |
| 2021-05-26 | $50.24 | $50.24 | 24,653,000 | — | — |
| 2021-05-25 | $50.13 | $50.13 | 26,995,000 | — | — |
| 2021-05-24 | $50.29 | $50.29 | 24,126,000 | — | — |
| 2021-05-21 | $49.79 | $49.79 | 33,229,000 | — | — |
| 2021-05-20 | $50.17 | $50.17 | 37,212,000 | — | — |
| 2021-05-19 | $48.77 | $48.77 | 33,499,000 | — | — |
| 2021-05-18 | $48.63 | $48.63 | 23,505,000 | — | — |
| 2021-05-17 | $48.89 | $48.89 | 27,052,000 | — | — |
| 2021-05-14 | $49.34 | $49.34 | 28,825,000 | — | — |
| 2021-05-13 | $48.67 | $48.67 | 27,125,000 | — | — |
| 2021-05-12 | $48.50 | $48.50 | 41,215,000 | — | — |
| 2021-05-11 | $49.51 | $49.51 | 44,010,000 | — | — |
| 2021-05-10 | $48.67 | $48.67 | 51,316,000 | — | — |
| 2021-05-07 | $50.38 | $50.38 | 31,328,000 | — | — |
| 2021-05-06 | $49.96 | $49.96 | 37,837,000 | — | — |
| 2021-05-05 | $49.61 | $49.61 | 31,294,000 | — | — |
| 2021-05-04 | $50.32 | $50.32 | 43,495,000 | — | — |
| 2021-05-03 | $50.91 | $50.91 | 40,919,000 | — | — |
| 2021-04-30 | $51.35 | $51.35 | 44,132,000 | — | — |
| 2021-04-29 | $50.90 | $50.90 | 51,278,000 | — | — |
| 2021-04-28 | $50.65 | $50.65 | 31,930,000 | — | — |
| 2021-04-27 | $50.56 | $50.56 | 37,613,000 | — | — |
| 2021-04-26 | $51.03 | $51.03 | 43,888,000 | — | — |
| 2021-04-23 | $50.56 | $50.56 | 73,077,000 | — | — |
| 2021-04-22 | $50.88 | $50.88 | 90,611,000 | — | — |
| 2021-04-21 | $50.89 | $50.89 | 228,974,000 | — | — |
| 2021-04-20 | $54.96 | $54.96 | 112,576,000 | — | — |
| 2021-04-19 | $55.44 | $55.44 | 42,887,000 | — | — |
| 2021-04-16 | $54.65 | $54.65 | 32,091,000 | — | — |
| 2021-04-15 | $54.92 | $54.92 | 31,391,000 | — | — |
| 2021-04-14 | $54.00 | $54.00 | 37,403,000 | — | — |
| 2021-04-13 | $55.37 | $55.37 | 27,203,000 | — | — |
| 2021-04-12 | $55.28 | $55.28 | 29,441,000 | — | — |
| 2021-04-09 | $55.53 | $55.53 | 28,940,000 | — | — |
| 2021-04-08 | $55.46 | $55.46 | 43,098,000 | — | — |
| 2021-04-07 | $54.70 | $54.70 | 21,513,000 | — | — |
| 2021-04-06 | $54.45 | $54.45 | 34,742,000 | — | — |
| 2021-04-05 | $54.07 | $54.07 | 33,559,000 | — | — |
| 2021-04-01 | $53.94 | $53.94 | 39,386,000 | — | — |
| 2021-03-31 | $52.17 | $52.17 | 35,031,000 | — | — |
| 2021-03-30 | $51.34 | $51.34 | 24,181,000 | — | — |
| 2021-03-29 | $51.40 | $51.40 | 33,300,000 | — | — |
| 2021-03-26 | $50.81 | $50.81 | 34,678,000 | — | — |
| 2021-03-25 | $50.29 | $50.29 | 49,268,000 | — | — |
| 2021-03-24 | $52.08 | $52.08 | 41,022,000 | — | — |
| 2021-03-23 | $53.51 | $53.51 | 55,835,000 | — | — |
| 2021-03-22 | $52.31 | $52.31 | 33,606,000 | — | — |
| 2021-03-19 | $51.22 | $51.22 | 43,864,000 | — | — |
| 2021-03-18 | $50.48 | $50.48 | 40,945,000 | — | — |
| 2021-03-17 | $52.44 | $52.44 | 28,174,000 | — | — |
| 2021-03-16 | $52.40 | $52.40 | 32,389,000 | — | — |
| 2021-03-15 | $52.03 | $52.03 | 34,843,000 | — | — |
| 2021-03-12 | $51.80 | $51.80 | 39,817,000 | — | — |
| 2021-03-11 | $52.31 | $52.31 | 47,145,000 | — | — |
| 2021-03-10 | $50.45 | $50.45 | 37,715,000 | — | — |
| 2021-03-09 | $50.64 | $50.64 | 34,700,000 | — | — |
| 2021-03-08 | $49.33 | $49.33 | 39,818,000 | — | — |
| 2021-03-05 | $51.64 | $51.64 | 50,700,000 | — | — |
| 2021-03-04 | $51.13 | $51.13 | 50,348,000 | — | — |
| 2021-03-03 | $52.07 | $52.07 | 53,624,000 | — | — |
| 2021-03-02 | $54.78 | $54.78 | 30,422,000 | — | — |
| 2021-03-01 | $55.06 | $55.06 | 30,414,000 | — | — |
| 2021-02-26 | $53.88 | $53.88 | 37,556,000 | — | — |
| 2021-02-25 | $54.67 | $54.67 | 42,529,000 | — | — |
| 2021-02-24 | $55.34 | $55.34 | 32,450,000 | — | — |
| 2021-02-23 | $54.62 | $54.62 | 41,365,000 | — | — |
| 2021-02-22 | $53.38 | $53.38 | 30,786,000 | — | — |
| 2021-02-19 | $54.02 | $54.02 | 28,415,000 | — | — |
| 2021-02-18 | $54.82 | $54.82 | 24,562,000 | — | — |
| 2021-02-17 | $55.13 | $55.13 | 20,696,000 | — | — |
| 2021-02-16 | $55.73 | $55.73 | 26,241,000 | — | — |
| 2021-02-12 | $55.65 | $55.65 | 21,971,000 | — | — |
| 2021-02-11 | $55.76 | $55.76 | 27,306,000 | — | — |
| 2021-02-10 | $56.36 | $56.36 | 39,913,000 | — | — |
| 2021-02-09 | $55.91 | $55.91 | 37,035,000 | — | — |
| 2021-02-08 | $54.79 | $54.79 | 27,917,000 | — | — |
| 2021-02-05 | $55.08 | $55.08 | 23,762,000 | — | — |
| 2021-02-04 | $55.22 | $55.22 | 51,645,000 | — | — |
| 2021-02-03 | $53.95 | $53.95 | 31,723,000 | — | — |
| 2021-02-02 | $54.82 | $54.82 | 37,676,000 | — | — |
| 2021-02-01 | $53.90 | $53.90 | 35,475,000 | — | — |
| 2021-01-29 | $53.24 | $53.24 | 43,253,000 | — | — |
| 2021-01-28 | $53.86 | $53.86 | 59,690,000 | — | — |
| 2021-01-27 | $52.33 | $52.33 | 86,703,000 | — | — |
| 2021-01-26 | $56.19 | $56.19 | 50,238,000 | — | — |
| 2021-01-25 | $55.68 | $55.68 | 72,073,000 | — | — |
| 2021-01-22 | $56.52 | $56.52 | 75,508,000 | — | — |
| 2021-01-21 | $57.98 | $57.98 | 118,021,000 | — | — |
| 2021-01-20 | $58.63 | $58.63 | 326,375,000 | — | — |
| 2021-01-19 | $50.18 | $50.18 | 123,158,000 | — | — |
| 2021-01-15 | $49.80 | $49.80 | 58,958,000 | — | — |
| 2021-01-14 | $50.09 | $50.09 | 41,774,000 | — | — |
| 2021-01-13 | $50.78 | $50.78 | 50,321,000 | — | — |
| 2021-01-12 | $49.42 | $49.42 | 59,904,000 | — | — |
| 2021-01-11 | $49.91 | $49.91 | 38,062,000 | — | — |
| 2021-01-08 | $51.04 | $51.04 | 29,739,000 | — | — |
| 2021-01-07 | $50.89 | $50.89 | 36,864,000 | — | — |
| 2021-01-06 | $50.05 | $50.05 | 53,462,000 | — | — |
| 2021-01-05 | $52.08 | $52.08 | 31,339,000 | — | — |
| 2021-01-04 | $52.29 | $52.29 | 44,444,000 | — | — |