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
- 2005-08-10 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 | $72.32 | $201.69 | 271,400 | — | — |
| 2021-12-30 | $72.96 | $203.47 | 252,600 | — | — |
| 2021-12-29 | $73.44 | $204.81 | 308,600 | — | — |
| 2021-12-28 | $72.66 | $202.63 | 171,200 | — | — |
| 2021-12-27 | $72.62 | $202.52 | 133,100 | — | — |
| 2021-12-23 | $72.37 | $201.83 | 191,200 | — | — |
| 2021-12-22 | $72.27 | $201.55 | 345,100 | — | — |
| 2021-12-21 | $71.49 | $199.37 | 424,300 | — | — |
| 2021-12-20 | $71.21 | $198.59 | 377,100 | — | — |
| 2021-12-17 | $70.43 | $196.42 | 652,200 | — | — |
| 2021-12-16 | $69.57 | $194.02 | 320,500 | — | — |
| 2021-12-15 | $70.24 | $195.89 | 283,900 | — | — |
| 2021-12-14 | $69.60 | $194.10 | 253,000 | — | — |
| 2021-12-13 | $69.28 | $193.21 | 347,700 | — | — |
| 2021-12-10 | $69.54 | $193.93 | 235,100 | — | — |
| 2021-12-09 | $69.15 | $192.85 | 441,400 | — | — |
| 2021-12-08 | $68.77 | $191.79 | 306,000 | — | — |
| 2021-12-07 | $67.95 | $189.50 | 241,000 | — | — |
| 2021-12-06 | $67.49 | $188.22 | 363,900 | — | — |
| 2021-12-03 | $66.59 | $185.71 | 301,200 | — | — |
| 2021-12-02 | $65.66 | $183.11 | 383,700 | — | — |
| 2021-12-01 | $66.00 | $180.83 | 444,200 | — | — |
| 2021-11-30 | $66.07 | $181.03 | 498,000 | — | — |
| 2021-11-29 | $66.75 | $182.89 | 297,700 | — | — |
| 2021-11-26 | $66.73 | $182.83 | 193,800 | — | — |
| 2021-11-24 | $66.64 | $182.59 | 187,300 | — | — |
| 2021-11-23 | $66.65 | $182.62 | 322,300 | — | — |
| 2021-11-22 | $66.13 | $181.19 | 340,900 | — | — |
| 2021-11-19 | $66.23 | $181.46 | 337,600 | — | — |
| 2021-11-18 | $66.17 | $181.30 | 269,100 | — | — |
| 2021-11-17 | $65.81 | $180.31 | 199,100 | — | — |
| 2021-11-16 | $65.25 | $178.78 | 180,500 | — | — |
| 2021-11-15 | $65.92 | $180.62 | 173,300 | — | — |
| 2021-11-12 | $65.45 | $179.33 | 234,700 | — | — |
| 2021-11-11 | $64.97 | $178.01 | 180,900 | — | — |
| 2021-11-10 | $65.01 | $178.12 | 235,800 | — | — |
| 2021-11-09 | $64.12 | $175.68 | 278,500 | — | — |
| 2021-11-08 | $64.39 | $176.42 | 230,100 | — | — |
| 2021-11-05 | $64.41 | $176.48 | 346,900 | — | — |
| 2021-11-04 | $64.52 | $176.78 | 246,000 | — | — |
| 2021-11-03 | $64.88 | $177.77 | 177,100 | — | — |
| 2021-11-02 | $64.57 | $176.92 | 200,300 | — | — |
| 2021-11-01 | $64.87 | $177.74 | 225,100 | — | — |
| 2021-10-29 | $64.08 | $175.57 | 352,600 | — | — |
| 2021-10-28 | $65.14 | $178.48 | 577,600 | — | — |
| 2021-10-27 | $64.08 | $175.57 | 484,800 | — | — |
| 2021-10-26 | $63.30 | $173.44 | 358,900 | — | — |
| 2021-10-25 | $62.56 | $171.41 | 222,000 | — | — |
| 2021-10-22 | $62.82 | $172.12 | 192,400 | — | — |
| 2021-10-21 | $62.56 | $171.41 | 175,700 | — | — |
| 2021-10-20 | $63.07 | $172.81 | 179,800 | — | — |
| 2021-10-19 | $62.42 | $171.03 | 228,800 | — | — |
| 2021-10-18 | $61.92 | $169.66 | 392,500 | — | — |
| 2021-10-15 | $61.61 | $168.81 | 200,200 | — | — |
| 2021-10-14 | $61.66 | $168.94 | 223,800 | — | — |
| 2021-10-13 | $61.70 | $169.05 | 268,900 | — | — |
| 2021-10-12 | $60.31 | $165.24 | 175,900 | — | — |
| 2021-10-11 | $60.21 | $164.97 | 201,500 | — | — |
| 2021-10-08 | $60.43 | $165.57 | 365,300 | — | — |
| 2021-10-07 | $60.95 | $167.00 | 375,500 | — | — |
| 2021-10-06 | $61.72 | $169.11 | 279,900 | — | — |
| 2021-10-05 | $61.90 | $169.60 | 239,700 | — | — |
| 2021-10-04 | $61.69 | $169.03 | 497,800 | — | — |
| 2021-10-01 | $60.60 | $166.04 | 500,000 | — | — |
| 2021-09-30 | $59.63 | $163.38 | 339,000 | — | — |
| 2021-09-29 | $60.21 | $164.97 | 329,800 | — | — |
| 2021-09-28 | $60.25 | $165.08 | 574,900 | — | — |
| 2021-09-27 | $61.89 | $169.57 | 259,300 | — | — |
| 2021-09-24 | $62.57 | $171.44 | 314,700 | — | — |
| 2021-09-23 | $63.95 | $175.22 | 280,700 | — | — |
| 2021-09-22 | $64.07 | $175.55 | 340,500 | — | — |
| 2021-09-21 | $65.19 | $178.62 | 254,200 | — | — |
| 2021-09-20 | $64.97 | $178.01 | 397,100 | — | — |
| 2021-09-17 | $66.02 | $180.89 | 509,200 | — | — |
| 2021-09-16 | $66.69 | $182.72 | 317,000 | — | — |
| 2021-09-15 | $66.39 | $181.90 | 296,600 | — | — |
| 2021-09-14 | $66.62 | $182.53 | 410,000 | — | — |
| 2021-09-13 | $66.05 | $180.97 | 399,000 | — | — |
| 2021-09-10 | $64.70 | $177.27 | 397,200 | — | — |
| 2021-09-09 | $65.03 | $178.18 | 432,700 | — | — |
| 2021-09-08 | $65.06 | $178.26 | 322,600 | — | — |
| 2021-09-07 | $64.02 | $175.41 | 221,200 | — | — |
| 2021-09-03 | $65.05 | $178.23 | 281,600 | — | — |
| 2021-09-02 | $65.52 | $179.52 | 297,800 | — | — |
| 2021-09-01 | $65.25 | $178.78 | 260,900 | — | — |
| 2021-08-31 | $64.89 | $177.79 | 190,300 | — | — |
| 2021-08-30 | $64.67 | $177.19 | 127,400 | — | — |
| 2021-08-27 | $64.66 | $177.16 | 250,400 | — | — |
| 2021-08-26 | $64.60 | $177.00 | 474,200 | — | — |
| 2021-08-25 | $65.49 | $179.44 | 299,300 | — | — |
| 2021-08-24 | $65.93 | $180.64 | 268,500 | — | — |
| 2021-08-23 | $66.43 | $182.01 | 170,200 | — | — |
| 2021-08-20 | $66.90 | $183.30 | 160,000 | — | — |
| 2021-08-19 | $66.74 | $182.86 | 183,100 | — | — |
| 2021-08-18 | $67.01 | $183.60 | 420,900 | — | — |
| 2021-08-17 | $66.41 | $181.96 | 203,700 | — | — |
| 2021-08-16 | $66.39 | $181.90 | 229,600 | — | — |
| 2021-08-13 | $66.37 | $181.85 | 171,100 | — | — |
| 2021-08-12 | $65.88 | $180.51 | 152,200 | — | — |
| 2021-08-11 | $65.77 | $180.20 | 148,400 | — | — |
| 2021-08-10 | $65.90 | $180.56 | 222,800 | — | — |
| 2021-08-09 | $65.70 | $180.01 | 237,500 | — | — |
| 2021-08-06 | $65.28 | $178.86 | 195,400 | — | — |
| 2021-08-05 | $65.64 | $179.85 | 156,200 | — | — |
| 2021-08-04 | $65.15 | $178.51 | 241,300 | — | — |
| 2021-08-03 | $64.89 | $177.79 | 240,700 | — | — |
| 2021-08-02 | $64.73 | $177.35 | 247,700 | — | — |
| 2021-07-30 | $64.32 | $176.23 | 253,700 | — | — |
| 2021-07-29 | $65.03 | $178.18 | 167,000 | — | — |
| 2021-07-28 | $65.08 | $178.31 | 207,400 | — | — |
| 2021-07-27 | $65.15 | $178.51 | 214,100 | — | — |
| 2021-07-26 | $64.31 | $176.20 | 568,200 | — | — |
| 2021-07-23 | $64.45 | $176.59 | 314,000 | — | — |
| 2021-07-22 | $63.47 | $173.90 | 238,800 | — | — |
| 2021-07-21 | $63.36 | $173.60 | 288,100 | — | — |
| 2021-07-20 | $63.32 | $173.49 | 468,300 | — | — |
| 2021-07-19 | $63.97 | $175.27 | 407,300 | — | — |
| 2021-07-16 | $65.32 | $178.97 | 214,100 | — | — |
| 2021-07-15 | $64.96 | $177.98 | 235,400 | — | — |
| 2021-07-14 | $64.82 | $177.60 | 424,800 | — | — |
| 2021-07-13 | $65.19 | $178.62 | 250,100 | — | — |
| 2021-07-12 | $65.43 | $179.27 | 504,900 | — | — |
| 2021-07-09 | $65.71 | $180.04 | 309,900 | — | — |
| 2021-07-08 | $64.73 | $177.35 | 210,900 | — | — |
| 2021-07-07 | $65.17 | $178.56 | 282,500 | — | — |
| 2021-07-06 | $64.70 | $177.27 | 249,500 | — | — |
| 2021-07-02 | $64.45 | $176.59 | 475,700 | — | — |
| 2021-07-01 | $63.90 | $175.08 | 478,200 | — | — |
| 2021-06-30 | $63.94 | $175.19 | 359,000 | — | — |
| 2021-06-29 | $63.95 | $175.22 | 285,600 | — | — |
| 2021-06-28 | $64.61 | $177.03 | 165,400 | — | — |
| 2021-06-25 | $64.64 | $177.11 | 368,400 | — | — |
| 2021-06-24 | $64.87 | $177.74 | 266,500 | — | — |
| 2021-06-23 | $64.72 | $177.33 | 217,800 | — | — |
| 2021-06-22 | $65.03 | $178.18 | 204,400 | — | — |
| 2021-06-21 | $65.25 | $178.78 | 363,500 | — | — |
| 2021-06-18 | $64.08 | $175.57 | 322,200 | — | — |
| 2021-06-17 | $65.24 | $178.75 | 250,000 | — | — |
| 2021-06-16 | $65.47 | $179.38 | 283,400 | — | — |
| 2021-06-15 | $65.76 | $180.18 | 254,500 | — | — |
| 2021-06-14 | $65.70 | $180.01 | 234,300 | — | — |
| 2021-06-11 | $65.47 | $179.38 | 231,200 | — | — |
| 2021-06-10 | $65.11 | $178.40 | 353,700 | — | — |
| 2021-06-09 | $64.94 | $177.93 | 353,000 | — | — |
| 2021-06-08 | $65.29 | $178.89 | 300,900 | — | — |
| 2021-06-07 | $65.28 | $178.86 | 368,000 | — | — |
| 2021-06-04 | $64.92 | $177.88 | 304,700 | — | — |
| 2021-06-03 | $65.19 | $178.62 | 414,000 | — | — |
| 2021-06-02 | $68.16 | $180.50 | 554,200 | — | — |
| 2021-06-01 | $67.24 | $178.07 | 533,600 | — | — |
| 2021-05-28 | $66.87 | $177.09 | 511,200 | — | — |
| 2021-05-27 | $67.09 | $177.67 | 296,900 | — | — |
| 2021-05-26 | $67.59 | $178.99 | 228,700 | — | — |
| 2021-05-25 | $67.01 | $177.46 | 254,000 | — | — |
| 2021-05-24 | $67.58 | $178.97 | 390,100 | — | — |
| 2021-05-21 | $67.21 | $177.99 | 489,000 | — | — |
| 2021-05-20 | $67.28 | $178.17 | 429,200 | — | — |
| 2021-05-19 | $65.80 | $174.25 | 232,100 | — | — |
| 2021-05-18 | $65.96 | $174.68 | 230,400 | — | — |
| 2021-05-17 | $65.87 | $174.44 | 181,900 | — | — |
| 2021-05-14 | $65.78 | $174.20 | 568,500 | — | — |
| 2021-05-13 | $64.92 | $171.92 | 235,800 | — | — |
| 2021-05-12 | $64.36 | $170.44 | 307,200 | — | — |
| 2021-05-11 | $64.60 | $171.08 | 305,200 | — | — |
| 2021-05-10 | $65.51 | $173.49 | 232,700 | — | — |
| 2021-05-07 | $65.02 | $172.19 | 319,400 | — | — |
| 2021-05-06 | $64.90 | $171.87 | 369,200 | — | — |
| 2021-05-05 | $63.44 | $168.00 | 208,200 | — | — |
| 2021-05-04 | $63.67 | $168.61 | 227,600 | — | — |
| 2021-05-03 | $63.32 | $167.69 | 273,100 | — | — |
| 2021-04-30 | $62.98 | $166.79 | 279,400 | — | — |
| 2021-04-29 | $62.18 | $164.67 | 235,800 | — | — |
| 2021-04-28 | $62.48 | $165.46 | 151,800 | — | — |
| 2021-04-27 | $62.50 | $165.51 | 209,900 | — | — |
| 2021-04-26 | $62.52 | $165.57 | 203,000 | — | — |
| 2021-04-23 | $62.58 | $165.73 | 524,500 | — | — |
| 2021-04-22 | $63.36 | $167.79 | 424,600 | — | — |
| 2021-04-21 | $63.01 | $166.86 | 297,600 | — | — |
| 2021-04-20 | $63.42 | $167.95 | 322,200 | — | — |
| 2021-04-19 | $63.21 | $167.39 | 431,900 | — | — |
| 2021-04-16 | $62.39 | $165.22 | 378,100 | — | — |
| 2021-04-15 | $61.93 | $164.00 | 196,500 | — | — |
| 2021-04-14 | $61.21 | $162.10 | 226,400 | — | — |
| 2021-04-13 | $61.58 | $163.08 | 258,000 | — | — |
| 2021-04-12 | $61.76 | $163.55 | 258,500 | — | — |
| 2021-04-09 | $61.54 | $162.97 | 331,600 | — | — |
| 2021-04-08 | $61.82 | $163.71 | 597,400 | — | — |
| 2021-04-07 | $60.87 | $161.20 | 592,200 | — | — |
| 2021-04-06 | $60.34 | $159.79 | 555,400 | — | — |
| 2021-04-05 | $60.00 | $158.89 | 422,800 | — | — |
| 2021-04-01 | $59.64 | $157.94 | 544,200 | — | — |
| 2021-03-31 | $59.24 | $156.88 | 603,500 | — | — |
| 2021-03-30 | $59.01 | $156.27 | 297,200 | — | — |
| 2021-03-29 | $60.00 | $158.89 | 249,400 | — | — |
| 2021-03-26 | $59.49 | $157.54 | 339,400 | — | — |
| 2021-03-25 | $59.96 | $158.79 | 394,100 | — | — |
| 2021-03-24 | $59.12 | $156.56 | 272,500 | — | — |
| 2021-03-23 | $59.14 | $156.62 | 377,100 | — | — |
| 2021-03-22 | $58.65 | $155.32 | 315,000 | — | — |
| 2021-03-19 | $58.55 | $155.05 | 489,800 | — | — |
| 2021-03-18 | $58.06 | $153.76 | 707,500 | — | — |
| 2021-03-17 | $57.77 | $152.99 | 741,500 | — | — |
| 2021-03-16 | $59.38 | $157.25 | 350,600 | — | — |
| 2021-03-15 | $59.11 | $156.54 | 378,600 | — | — |
| 2021-03-12 | $58.92 | $156.03 | 309,700 | — | — |
| 2021-03-11 | $58.62 | $155.24 | 239,400 | — | — |
| 2021-03-10 | $58.64 | $155.29 | 374,600 | — | — |
| 2021-03-09 | $58.32 | $154.44 | 484,100 | — | — |
| 2021-03-08 | $57.78 | $153.01 | 522,600 | — | — |
| 2021-03-05 | $57.63 | $152.62 | 428,600 | — | — |
| 2021-03-04 | $57.35 | $151.88 | 476,100 | — | — |
| 2021-03-03 | $56.74 | $150.26 | 437,700 | — | — |
| 2021-03-02 | $58.01 | $153.62 | 382,900 | — | — |
| 2021-03-01 | $57.24 | $151.58 | 534,000 | — | — |
| 2021-02-26 | $55.89 | $148.01 | 485,200 | — | — |
| 2021-02-25 | $57.83 | $153.15 | 356,600 | — | — |
| 2021-02-24 | $58.56 | $155.08 | 246,300 | — | — |
| 2021-02-23 | $59.07 | $156.43 | 318,100 | — | — |
| 2021-02-22 | $58.32 | $154.44 | 321,700 | — | — |
| 2021-02-19 | $59.08 | $156.46 | 271,900 | — | — |
| 2021-02-18 | $59.68 | $158.05 | 459,500 | — | — |
| 2021-02-17 | $60.29 | $159.66 | 354,200 | — | — |
| 2021-02-16 | $59.13 | $156.59 | 218,900 | — | — |
| 2021-02-12 | $59.23 | $156.85 | 224,300 | — | — |
| 2021-02-11 | $59.13 | $156.59 | 205,500 | — | — |
| 2021-02-10 | $59.13 | $156.59 | 249,800 | — | — |
| 2021-02-09 | $59.28 | $156.99 | 355,200 | — | — |
| 2021-02-08 | $58.24 | $154.23 | 400,200 | — | — |
| 2021-02-05 | $58.64 | $155.29 | 405,800 | — | — |
| 2021-02-04 | $59.53 | $157.65 | 242,200 | — | — |
| 2021-02-03 | $59.67 | $158.02 | 267,400 | — | — |
| 2021-02-02 | $59.24 | $156.88 | 263,600 | — | — |
| 2021-02-01 | $59.19 | $156.75 | 461,400 | — | — |
| 2021-01-29 | $58.08 | $153.81 | 390,300 | — | — |
| 2021-01-28 | $59.08 | $156.46 | 324,500 | — | — |
| 2021-01-27 | $59.56 | $157.73 | 305,500 | — | — |
| 2021-01-26 | $60.74 | $160.85 | 219,100 | — | — |
| 2021-01-25 | $60.82 | $161.06 | 315,100 | — | — |
| 2021-01-22 | $60.06 | $159.05 | 302,100 | — | — |
| 2021-01-21 | $59.75 | $158.23 | 315,900 | — | — |
| 2021-01-20 | $59.67 | $158.02 | 263,300 | — | — |
| 2021-01-19 | $59.78 | $158.31 | 385,200 | — | — |
| 2021-01-15 | $59.47 | $157.49 | 258,400 | — | — |
| 2021-01-14 | $59.70 | $158.10 | 337,100 | — | — |
| 2021-01-13 | $59.88 | $158.58 | 274,800 | — | — |
| 2021-01-12 | $58.63 | $155.27 | 240,800 | — | — |
| 2021-01-11 | $59.25 | $156.91 | 232,700 | — | — |
| 2021-01-08 | $59.77 | $158.28 | 262,900 | — | — |
| 2021-01-07 | $59.63 | $157.91 | 277,900 | — | — |
| 2021-01-06 | $59.84 | $158.47 | 506,500 | — | — |
| 2021-01-05 | $59.35 | $157.17 | 254,700 | — | — |
| 2021-01-04 | $59.72 | $158.15 | 397,100 | — | — |