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
- 2013-05-17 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 | $85.75 | $85.75 | 46,900 | — | — |
| 2021-12-30 | $84.61 | $84.61 | 26,700 | — | — |
| 2021-12-29 | $86.05 | $86.05 | 53,100 | — | — |
| 2021-12-28 | $87.52 | $87.52 | 63,800 | — | — |
| 2021-12-27 | $86.79 | $86.79 | 70,600 | — | — |
| 2021-12-23 | $86.95 | $86.95 | 163,000 | — | — |
| 2021-12-22 | $83.00 | $83.00 | 131,500 | — | — |
| 2021-12-21 | $80.83 | $80.83 | 127,400 | — | — |
| 2021-12-20 | $80.44 | $80.44 | 167,500 | — | — |
| 2021-12-17 | $80.71 | $80.71 | 228,100 | — | — |
| 2021-12-16 | $79.90 | $79.90 | 103,600 | — | — |
| 2021-12-15 | $79.45 | $79.45 | 131,700 | — | — |
| 2021-12-14 | $77.83 | $77.83 | 154,100 | — | — |
| 2021-12-13 | $77.20 | $77.20 | 79,000 | — | — |
| 2021-12-10 | $77.14 | $77.14 | 83,700 | — | — |
| 2021-12-09 | $77.88 | $77.88 | 113,500 | — | — |
| 2021-12-08 | $76.28 | $76.28 | 49,500 | — | — |
| 2021-12-07 | $75.69 | $75.69 | 78,600 | — | — |
| 2021-12-06 | $77.14 | $77.14 | 164,900 | — | — |
| 2021-12-03 | $74.19 | $74.19 | 388,900 | — | — |
| 2021-12-02 | $73.03 | $73.03 | 85,300 | — | — |
| 2021-12-01 | $71.09 | $71.09 | 57,200 | — | — |
| 2021-11-30 | $71.31 | $71.31 | 43,100 | — | — |
| 2021-11-29 | $71.05 | $71.05 | 44,800 | — | — |
| 2021-11-26 | $71.13 | $71.13 | 58,400 | — | — |
| 2021-11-24 | $73.74 | $73.74 | 15,800 | — | — |
| 2021-11-23 | $74.49 | $74.49 | 26,200 | — | — |
| 2021-11-22 | $73.21 | $73.21 | 48,500 | — | — |
| 2021-11-19 | $73.25 | $73.25 | 16,600 | — | — |
| 2021-11-18 | $73.85 | $73.85 | 27,500 | — | — |
| 2021-11-17 | $73.71 | $73.71 | 26,700 | — | — |
| 2021-11-16 | $74.58 | $74.58 | 25,700 | — | — |
| 2021-11-15 | $74.66 | $74.66 | 16,700 | — | — |
| 2021-11-12 | $74.88 | $74.88 | 23,900 | — | — |
| 2021-11-11 | $75.91 | $75.91 | 17,200 | — | — |
| 2021-11-10 | $75.75 | $75.75 | 32,300 | — | — |
| 2021-11-09 | $75.82 | $75.82 | 23,100 | — | — |
| 2021-11-08 | $75.87 | $75.87 | 20,000 | — | — |
| 2021-11-05 | $75.99 | $75.99 | 45,300 | — | — |
| 2021-11-04 | $74.96 | $74.96 | 36,400 | — | — |
| 2021-11-03 | $75.29 | $75.29 | 25,200 | — | — |
| 2021-11-02 | $73.99 | $73.99 | 20,700 | — | — |
| 2021-11-01 | $73.91 | $73.91 | 30,400 | — | — |
| 2021-10-29 | $71.89 | $71.89 | 50,500 | — | — |
| 2021-10-28 | $71.71 | $71.71 | 31,700 | — | — |
| 2021-10-27 | $69.96 | $69.96 | 34,800 | — | — |
| 2021-10-26 | $71.03 | $71.03 | 34,000 | — | — |
| 2021-10-25 | $71.13 | $71.13 | 27,800 | — | — |
| 2021-10-22 | $71.85 | $71.85 | 42,900 | — | — |
| 2021-10-21 | $72.29 | $72.29 | 37,500 | — | — |
| 2021-10-20 | $71.82 | $71.82 | 66,800 | — | — |
| 2021-10-19 | $75.19 | $75.19 | 22,400 | — | — |
| 2021-10-18 | $75.52 | $75.52 | 28,500 | — | — |
| 2021-10-15 | $75.43 | $75.43 | 41,300 | — | — |
| 2021-10-14 | $75.96 | $75.96 | 30,400 | — | — |
| 2021-10-13 | $75.47 | $75.47 | 26,000 | — | — |
| 2021-10-12 | $76.48 | $76.48 | 26,200 | — | — |
| 2021-10-11 | $75.42 | $75.42 | 35,700 | — | — |
| 2021-10-08 | $77.73 | $77.73 | 50,000 | — | — |
| 2021-10-07 | $77.10 | $77.10 | 59,300 | — | — |
| 2021-10-06 | $76.28 | $76.28 | 25,000 | — | — |
| 2021-10-05 | $76.18 | $76.18 | 33,800 | — | — |
| 2021-10-04 | $75.69 | $75.69 | 31,400 | — | — |
| 2021-10-01 | $75.71 | $75.71 | 62,700 | — | — |
| 2021-09-30 | $74.18 | $74.18 | 26,600 | — | — |
| 2021-09-29 | $75.19 | $75.19 | 31,700 | — | — |
| 2021-09-28 | $74.29 | $74.29 | 27,400 | — | — |
| 2021-09-27 | $75.72 | $75.72 | 71,000 | — | — |
| 2021-09-24 | $73.43 | $73.43 | 33,600 | — | — |
| 2021-09-23 | $73.31 | $73.31 | 43,300 | — | — |
| 2021-09-22 | $71.85 | $71.85 | 78,200 | — | — |
| 2021-09-21 | $70.12 | $70.12 | 21,300 | — | — |
| 2021-09-20 | $70.28 | $70.28 | 49,900 | — | — |
| 2021-09-17 | $72.06 | $72.06 | 221,000 | — | — |
| 2021-09-16 | $69.83 | $69.83 | 34,300 | — | — |
| 2021-09-15 | $70.92 | $70.92 | 56,700 | — | — |
| 2021-09-14 | $71.21 | $71.21 | 52,800 | — | — |
| 2021-09-13 | $72.88 | $72.88 | 61,700 | — | — |
| 2021-09-10 | $73.15 | $73.15 | 52,500 | — | — |
| 2021-09-09 | $75.60 | $75.60 | 31,400 | — | — |
| 2021-09-08 | $76.50 | $76.50 | 94,300 | — | — |
| 2021-09-07 | $75.95 | $75.95 | 99,800 | — | — |
| 2021-09-03 | $76.94 | $76.94 | 197,500 | — | — |
| 2021-09-02 | $76.74 | $76.74 | 33,400 | — | — |
| 2021-09-01 | $75.80 | $75.80 | 39,600 | — | — |
| 2021-08-31 | $76.41 | $76.41 | 28,800 | — | — |
| 2021-08-30 | $76.72 | $76.72 | 36,300 | — | — |
| 2021-08-27 | $78.15 | $78.15 | 71,500 | — | — |
| 2021-08-26 | $75.70 | $75.70 | 44,100 | — | — |
| 2021-08-25 | $76.18 | $76.18 | 45,400 | — | — |
| 2021-08-24 | $75.54 | $75.54 | 31,700 | — | — |
| 2021-08-23 | $75.58 | $75.58 | 21,300 | — | — |
| 2021-08-20 | $75.50 | $75.50 | 49,200 | — | — |
| 2021-08-19 | $74.08 | $74.08 | 37,300 | — | — |
| 2021-08-18 | $74.21 | $74.21 | 37,600 | — | — |
| 2021-08-17 | $74.30 | $74.30 | 35,700 | — | — |
| 2021-08-16 | $75.15 | $75.15 | 37,800 | — | — |
| 2021-08-13 | $75.13 | $75.13 | 28,000 | — | — |
| 2021-08-12 | $75.18 | $75.18 | 41,500 | — | — |
| 2021-08-11 | $75.16 | $75.16 | 30,300 | — | — |
| 2021-08-10 | $75.03 | $75.03 | 35,500 | — | — |
| 2021-08-09 | $73.86 | $73.86 | 35,500 | — | — |
| 2021-08-06 | $74.75 | $74.75 | 55,100 | — | — |
| 2021-08-05 | $72.83 | $72.83 | 49,400 | — | — |
| 2021-08-04 | $71.55 | $71.55 | 82,000 | — | — |
| 2021-08-03 | $73.00 | $73.00 | 59,500 | — | — |
| 2021-08-02 | $72.33 | $72.33 | 37,000 | — | — |
| 2021-07-30 | $72.39 | $72.39 | 47,500 | — | — |
| 2021-07-29 | $72.77 | $72.77 | 49,600 | — | — |
| 2021-07-28 | $71.64 | $71.64 | 39,900 | — | — |
| 2021-07-27 | $70.98 | $70.98 | 48,100 | — | — |
| 2021-07-26 | $70.44 | $70.44 | 27,400 | — | — |
| 2021-07-23 | $69.61 | $69.61 | 56,800 | — | — |
| 2021-07-22 | $69.52 | $69.52 | 40,000 | — | — |
| 2021-07-21 | $70.83 | $70.83 | 40,200 | — | — |
| 2021-07-20 | $69.40 | $69.40 | 63,300 | — | — |
| 2021-07-19 | $68.79 | $68.79 | 54,000 | — | — |
| 2021-07-16 | $71.22 | $71.22 | 67,700 | — | — |
| 2021-07-15 | $70.54 | $70.54 | 57,000 | — | — |
| 2021-07-14 | $69.65 | $69.65 | 34,100 | — | — |
| 2021-07-13 | $70.27 | $70.27 | 37,000 | — | — |
| 2021-07-12 | $70.89 | $70.89 | 68,900 | — | — |
| 2021-07-09 | $70.39 | $70.39 | 58,300 | — | — |
| 2021-07-08 | $68.55 | $68.55 | 53,300 | — | — |
| 2021-07-07 | $70.20 | $70.20 | 61,900 | — | — |
| 2021-07-06 | $70.56 | $70.56 | 48,200 | — | — |
| 2021-07-02 | $71.39 | $71.39 | 51,600 | — | — |
| 2021-07-01 | $71.52 | $71.52 | 60,800 | — | — |
| 2021-06-30 | $70.34 | $70.34 | 56,700 | — | — |
| 2021-06-29 | $71.05 | $71.05 | 48,300 | — | — |
| 2021-06-28 | $71.95 | $71.95 | 61,400 | — | — |
| 2021-06-25 | $71.48 | $71.48 | 168,800 | — | — |
| 2021-06-24 | $71.35 | $71.35 | 43,000 | — | — |
| 2021-06-23 | $71.34 | $71.34 | 68,400 | — | — |
| 2021-06-22 | $71.02 | $71.02 | 89,300 | — | — |
| 2021-06-21 | $71.75 | $71.75 | 53,600 | — | — |
| 2021-06-18 | $70.02 | $70.02 | 116,600 | — | — |
| 2021-06-17 | $74.18 | $74.18 | 36,600 | — | — |
| 2021-06-16 | $76.41 | $76.41 | 50,000 | — | — |
| 2021-06-15 | $75.85 | $75.85 | 38,100 | — | — |
| 2021-06-14 | $74.53 | $74.53 | 37,900 | — | — |
| 2021-06-11 | $75.27 | $75.27 | 31,400 | — | — |
| 2021-06-10 | $75.54 | $75.54 | 36,700 | — | — |
| 2021-06-09 | $76.59 | $76.59 | 38,800 | — | — |
| 2021-06-08 | $78.53 | $78.53 | 32,000 | — | — |
| 2021-06-07 | $78.84 | $78.84 | 33,000 | — | — |
| 2021-06-04 | $78.29 | $78.29 | 26,400 | — | — |
| 2021-06-03 | $79.13 | $79.13 | 21,700 | — | — |
| 2021-06-02 | $78.98 | $78.98 | 39,800 | — | — |
| 2021-06-01 | $79.78 | $79.78 | 27,500 | — | — |
| 2021-05-28 | $79.30 | $79.30 | 22,900 | — | — |
| 2021-05-27 | $78.99 | $78.99 | 42,200 | — | — |
| 2021-05-26 | $77.06 | $77.06 | 56,200 | — | — |
| 2021-05-25 | $76.56 | $76.56 | 31,900 | — | — |
| 2021-05-24 | $78.60 | $78.60 | 30,600 | — | — |
| 2021-05-21 | $78.48 | $78.48 | 34,100 | — | — |
| 2021-05-20 | $77.73 | $77.73 | 39,400 | — | — |
| 2021-05-19 | $77.32 | $77.32 | 30,500 | — | — |
| 2021-05-18 | $77.82 | $77.82 | 27,700 | — | — |
| 2021-05-17 | $79.48 | $79.48 | 34,600 | — | — |
| 2021-05-14 | $79.76 | $79.76 | 26,300 | — | — |
| 2021-05-13 | $78.67 | $78.67 | 36,000 | — | — |
| 2021-05-12 | $77.07 | $77.07 | 44,000 | — | — |
| 2021-05-11 | $79.31 | $79.31 | 36,200 | — | — |
| 2021-05-10 | $79.52 | $79.52 | 46,300 | — | — |
| 2021-05-07 | $81.00 | $81.00 | 28,300 | — | — |
| 2021-05-06 | $81.30 | $81.30 | 43,000 | — | — |
| 2021-05-05 | $80.64 | $80.64 | 34,200 | — | — |
| 2021-05-04 | $80.69 | $80.69 | 76,600 | — | — |
| 2021-05-03 | $80.88 | $80.88 | 51,300 | — | — |
| 2021-04-30 | $79.76 | $79.76 | 51,800 | — | — |
| 2021-04-29 | $79.50 | $79.50 | 35,900 | — | — |
| 2021-04-28 | $79.00 | $79.00 | 21,300 | — | — |
| 2021-04-27 | $79.58 | $79.58 | 31,800 | — | — |
| 2021-04-26 | $79.62 | $79.62 | 36,900 | — | — |
| 2021-04-23 | $79.50 | $79.50 | 32,300 | — | — |
| 2021-04-22 | $78.12 | $78.12 | 47,800 | — | — |
| 2021-04-21 | $77.98 | $77.98 | 52,300 | — | — |
| 2021-04-20 | $76.64 | $76.64 | 45,300 | — | — |
| 2021-04-19 | $77.27 | $77.27 | 29,000 | — | — |
| 2021-04-16 | $77.93 | $77.93 | 36,500 | — | — |
| 2021-04-15 | $78.38 | $78.38 | 54,400 | — | — |
| 2021-04-14 | $78.77 | $78.77 | 45,600 | — | — |
| 2021-04-13 | $77.86 | $77.86 | 344,400 | — | — |
| 2021-04-12 | $84.60 | $84.60 | 9,200 | — | — |
| 2021-04-09 | $84.40 | $84.40 | 16,800 | — | — |
| 2021-04-08 | $84.07 | $84.07 | 29,000 | — | — |
| 2021-04-07 | $83.27 | $83.27 | 21,200 | — | — |
| 2021-04-06 | $84.67 | $84.67 | 13,500 | — | — |
| 2021-04-05 | $84.70 | $84.70 | 21,600 | — | — |
| 2021-04-01 | $84.73 | $84.73 | 26,500 | — | — |
| 2021-03-31 | $83.46 | $83.46 | 45,000 | — | — |
| 2021-03-30 | $85.38 | $85.38 | 13,300 | — | — |
| 2021-03-29 | $83.90 | $83.90 | 32,100 | — | — |
| 2021-03-26 | $85.99 | $85.99 | 15,900 | — | — |
| 2021-03-25 | $84.10 | $84.10 | 27,200 | — | — |
| 2021-03-24 | $82.61 | $82.61 | 27,200 | — | — |
| 2021-03-23 | $82.14 | $82.14 | 27,200 | — | — |
| 2021-03-22 | $84.35 | $84.35 | 26,800 | — | — |
| 2021-03-19 | $85.49 | $85.49 | 127,100 | — | — |
| 2021-03-18 | $84.65 | $84.65 | 34,400 | — | — |
| 2021-03-17 | $83.71 | $83.71 | 18,100 | — | — |
| 2021-03-16 | $83.04 | $83.04 | 14,600 | — | — |
| 2021-03-15 | $84.10 | $84.10 | 22,600 | — | — |
| 2021-03-12 | $85.27 | $85.27 | 17,400 | — | — |
| 2021-03-11 | $85.00 | $85.00 | 29,900 | — | — |
| 2021-03-10 | $84.53 | $84.53 | 24,300 | — | — |
| 2021-03-09 | $82.50 | $82.50 | 29,200 | — | — |
| 2021-03-08 | $83.16 | $83.16 | 56,400 | — | — |
| 2021-03-05 | $79.95 | $79.95 | 44,200 | — | — |
| 2021-03-04 | $78.65 | $78.65 | 32,200 | — | — |
| 2021-03-03 | $77.88 | $77.88 | 31,200 | — | — |
| 2021-03-02 | $77.05 | $77.05 | 24,700 | — | — |
| 2021-03-01 | $76.63 | $76.63 | 21,100 | — | — |
| 2021-02-26 | $74.05 | $74.05 | 52,100 | — | — |
| 2021-02-25 | $74.57 | $74.57 | 43,200 | — | — |
| 2021-02-24 | $77.84 | $77.84 | 38,700 | — | — |
| 2021-02-23 | $76.14 | $76.14 | 34,900 | — | — |
| 2021-02-22 | $75.00 | $75.00 | 67,900 | — | — |
| 2021-02-19 | $74.75 | $74.75 | 25,700 | — | — |
| 2021-02-18 | $73.00 | $73.00 | 16,200 | — | — |
| 2021-02-17 | $74.27 | $74.27 | 20,400 | — | — |
| 2021-02-16 | $74.23 | $74.23 | 27,200 | — | — |
| 2021-02-12 | $73.70 | $73.70 | 60,000 | — | — |
| 2021-02-11 | $73.21 | $73.21 | 23,400 | — | — |
| 2021-02-10 | $72.12 | $72.12 | 28,100 | — | — |
| 2021-02-09 | $73.49 | $73.49 | 30,900 | — | — |
| 2021-02-08 | $73.76 | $73.76 | 37,100 | — | — |
| 2021-02-05 | $71.50 | $71.50 | 13,400 | — | — |
| 2021-02-04 | $70.81 | $70.81 | 18,600 | — | — |
| 2021-02-03 | $70.30 | $70.30 | 23,800 | — | — |
| 2021-02-02 | $70.29 | $70.29 | 33,900 | — | — |
| 2021-02-01 | $68.63 | $68.63 | 16,200 | — | — |
| 2021-01-29 | $67.79 | $67.79 | 32,500 | — | — |
| 2021-01-28 | $68.70 | $68.70 | 23,500 | — | — |
| 2021-01-27 | $68.21 | $68.21 | 40,100 | — | — |
| 2021-01-26 | $71.29 | $71.29 | 15,600 | — | — |
| 2021-01-25 | $72.70 | $72.70 | 15,800 | — | — |
| 2021-01-22 | $73.23 | $73.23 | 21,400 | — | — |
| 2021-01-21 | $72.60 | $72.60 | 13,100 | — | — |
| 2021-01-20 | $72.82 | $72.82 | 16,500 | — | — |
| 2021-01-19 | $72.24 | $72.24 | 28,200 | — | — |
| 2021-01-15 | $72.26 | $72.26 | 24,800 | — | — |
| 2021-01-14 | $72.56 | $72.56 | 18,000 | — | — |
| 2021-01-13 | $71.55 | $71.55 | 16,900 | — | — |
| 2021-01-12 | $72.80 | $72.80 | 24,500 | — | — |
| 2021-01-11 | $71.53 | $71.53 | 19,500 | — | — |
| 2021-01-08 | $70.01 | $70.01 | 28,000 | — | — |
| 2021-01-07 | $72.20 | $72.20 | 42,600 | — | — |
| 2021-01-06 | $71.21 | $71.21 | 54,400 | — | — |
| 2021-01-05 | $67.81 | $67.81 | 18,800 | — | — |
| 2021-01-04 | $67.47 | $67.47 | 21,800 | — | — |