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
- 2016-05-06 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 | $118.24 | $118.24 | 365,400 | — | — |
| 2021-12-30 | $121.24 | $121.24 | 438,100 | — | — |
| 2021-12-29 | $118.53 | $118.53 | 393,800 | — | — |
| 2021-12-28 | $119.56 | $119.56 | 659,200 | — | — |
| 2021-12-27 | $119.72 | $119.72 | 585,200 | — | — |
| 2021-12-23 | $126.81 | $126.81 | 451,300 | — | — |
| 2021-12-22 | $125.22 | $125.22 | 436,900 | — | — |
| 2021-12-21 | $125.21 | $125.21 | 670,000 | — | — |
| 2021-12-20 | $122.67 | $122.67 | 903,200 | — | — |
| 2021-12-17 | $128.26 | $128.26 | 1,867,500 | — | — |
| 2021-12-16 | $114.62 | $114.62 | 796,500 | — | — |
| 2021-12-15 | $122.30 | $122.30 | 962,000 | — | — |
| 2021-12-14 | $115.27 | $115.27 | 847,800 | — | — |
| 2021-12-13 | $114.25 | $114.25 | 851,300 | — | — |
| 2021-12-10 | $114.01 | $114.01 | 682,400 | — | — |
| 2021-12-09 | $112.05 | $112.05 | 541,200 | — | — |
| 2021-12-08 | $116.43 | $116.43 | 565,800 | — | — |
| 2021-12-07 | $117.10 | $117.10 | 1,078,600 | — | — |
| 2021-12-06 | $100.76 | $100.76 | 1,121,900 | — | — |
| 2021-12-03 | $101.03 | $101.03 | 979,100 | — | — |
| 2021-12-02 | $109.95 | $109.95 | 823,800 | — | — |
| 2021-12-01 | $106.92 | $106.92 | 958,700 | — | — |
| 2021-11-30 | $115.01 | $115.01 | 888,800 | — | — |
| 2021-11-29 | $111.73 | $111.73 | 605,800 | — | — |
| 2021-11-26 | $113.13 | $113.13 | 494,500 | — | — |
| 2021-11-24 | $115.52 | $115.52 | 715,900 | — | — |
| 2021-11-23 | $116.01 | $116.01 | 1,258,200 | — | — |
| 2021-11-22 | $124.70 | $124.70 | 1,124,900 | — | — |
| 2021-11-19 | $129.48 | $129.48 | 600,600 | — | — |
| 2021-11-18 | $134.90 | $134.90 | 541,700 | — | — |
| 2021-11-17 | $134.40 | $134.40 | 593,600 | — | — |
| 2021-11-16 | $137.51 | $137.51 | 417,700 | — | — |
| 2021-11-15 | $133.54 | $133.54 | 665,400 | — | — |
| 2021-11-12 | $132.23 | $132.23 | 494,100 | — | — |
| 2021-11-11 | $130.50 | $130.50 | 490,200 | — | — |
| 2021-11-10 | $126.78 | $126.78 | 922,000 | — | — |
| 2021-11-09 | $138.36 | $138.36 | 721,300 | — | — |
| 2021-11-08 | $136.07 | $136.07 | 618,100 | — | — |
| 2021-11-05 | $135.48 | $135.48 | 547,800 | — | — |
| 2021-11-04 | $133.94 | $133.94 | 655,700 | — | — |
| 2021-11-03 | $135.91 | $135.91 | 553,000 | — | — |
| 2021-11-02 | $135.68 | $135.68 | 532,700 | — | — |
| 2021-11-01 | $136.51 | $136.51 | 538,000 | — | — |
| 2021-10-29 | $132.98 | $132.98 | 672,900 | — | — |
| 2021-10-28 | $136.11 | $136.11 | 484,900 | — | — |
| 2021-10-27 | $129.60 | $129.60 | 632,000 | — | — |
| 2021-10-26 | $132.00 | $132.00 | 365,700 | — | — |
| 2021-10-25 | $133.55 | $133.55 | 690,100 | — | — |
| 2021-10-22 | $131.53 | $131.53 | 450,200 | — | — |
| 2021-10-21 | $134.21 | $134.21 | 759,500 | — | — |
| 2021-10-20 | $129.14 | $129.14 | 472,300 | — | — |
| 2021-10-19 | $132.68 | $132.68 | 466,200 | — | — |
| 2021-10-18 | $130.83 | $130.83 | 448,500 | — | — |
| 2021-10-15 | $130.49 | $130.49 | 656,700 | — | — |
| 2021-10-14 | $131.77 | $131.77 | 721,200 | — | — |
| 2021-10-13 | $125.35 | $125.35 | 742,000 | — | — |
| 2021-10-12 | $128.08 | $128.08 | 766,300 | — | — |
| 2021-10-11 | $125.93 | $125.93 | 1,027,000 | — | — |
| 2021-10-08 | $120.71 | $120.71 | 2,859,600 | — | — |
| 2021-10-07 | $134.78 | $134.78 | 566,800 | — | — |
| 2021-10-06 | $129.69 | $129.69 | 465,000 | — | — |
| 2021-10-05 | $129.76 | $129.76 | 514,500 | — | — |
| 2021-10-04 | $126.78 | $126.78 | 866,900 | — | — |
| 2021-10-01 | $134.06 | $134.06 | 988,300 | — | — |
| 2021-09-30 | $134.15 | $134.15 | 706,100 | — | — |
| 2021-09-29 | $137.56 | $137.56 | 908,300 | — | — |
| 2021-09-28 | $139.41 | $139.41 | 966,100 | — | — |
| 2021-09-27 | $147.58 | $147.58 | 659,300 | — | — |
| 2021-09-24 | $149.14 | $149.14 | 688,200 | — | — |
| 2021-09-23 | $155.26 | $155.26 | 949,100 | — | — |
| 2021-09-22 | $149.05 | $149.05 | 535,000 | — | — |
| 2021-09-21 | $147.74 | $147.74 | 632,400 | — | — |
| 2021-09-20 | $148.36 | $148.36 | 728,400 | — | — |
| 2021-09-17 | $157.29 | $157.29 | 1,760,400 | — | — |
| 2021-09-16 | $153.85 | $153.85 | 719,200 | — | — |
| 2021-09-15 | $150.44 | $150.44 | 801,500 | — | — |
| 2021-09-14 | $153.97 | $153.97 | 556,600 | — | — |
| 2021-09-13 | $154.32 | $154.32 | 677,400 | — | — |
| 2021-09-10 | $160.67 | $160.67 | 514,500 | — | — |
| 2021-09-09 | $160.81 | $160.81 | 725,400 | — | — |
| 2021-09-08 | $159.89 | $159.89 | 521,000 | — | — |
| 2021-09-07 | $163.25 | $163.25 | 1,287,000 | — | — |
| 2021-09-03 | $176.78 | $176.78 | 1,273,000 | — | — |
| 2021-09-02 | $174.01 | $174.01 | 944,500 | — | — |
| 2021-09-01 | $164.04 | $164.04 | 1,013,300 | — | — |
| 2021-08-31 | $160.53 | $160.53 | 707,200 | — | — |
| 2021-08-30 | $153.95 | $153.95 | 918,400 | — | — |
| 2021-08-27 | $160.00 | $160.00 | 819,900 | — | — |
| 2021-08-26 | $154.48 | $154.48 | 358,800 | — | — |
| 2021-08-25 | $158.47 | $158.47 | 588,700 | — | — |
| 2021-08-24 | $162.33 | $162.33 | 713,800 | — | — |
| 2021-08-23 | $158.07 | $158.07 | 1,159,300 | — | — |
| 2021-08-20 | $149.32 | $149.32 | 674,600 | — | — |
| 2021-08-19 | $144.07 | $144.07 | 884,300 | — | — |
| 2021-08-18 | $152.43 | $152.43 | 733,100 | — | — |
| 2021-08-17 | $153.45 | $153.45 | 835,300 | — | — |
| 2021-08-16 | $152.65 | $152.65 | 732,900 | — | — |
| 2021-08-13 | $155.39 | $155.39 | 824,700 | — | — |
| 2021-08-12 | $160.28 | $160.28 | 923,700 | — | — |
| 2021-08-11 | $159.70 | $159.70 | 965,000 | — | — |
| 2021-08-10 | $155.86 | $155.86 | 1,148,700 | — | — |
| 2021-08-09 | $160.28 | $160.28 | 2,179,100 | — | — |
| 2021-08-06 | $167.31 | $167.31 | 1,564,200 | — | — |
| 2021-08-05 | $165.16 | $165.16 | 3,626,200 | — | — |
| 2021-08-04 | $146.94 | $146.94 | 1,548,700 | — | — |
| 2021-08-03 | $138.79 | $138.79 | 726,300 | — | — |
| 2021-08-02 | $136.57 | $136.57 | 638,400 | — | — |
| 2021-07-30 | $141.85 | $141.85 | 1,024,600 | — | — |
| 2021-07-29 | $137.02 | $137.02 | 830,100 | — | — |
| 2021-07-28 | $136.17 | $136.17 | 738,700 | — | — |
| 2021-07-27 | $132.37 | $132.37 | 1,082,700 | — | — |
| 2021-07-26 | $134.00 | $134.00 | 862,000 | — | — |
| 2021-07-23 | $137.71 | $137.71 | 1,019,500 | — | — |
| 2021-07-22 | $147.88 | $147.88 | 1,081,600 | — | — |
| 2021-07-21 | $152.75 | $152.75 | 1,463,700 | — | — |
| 2021-07-20 | $146.12 | $146.12 | 1,540,300 | — | — |
| 2021-07-19 | $138.94 | $138.94 | 1,313,900 | — | — |
| 2021-07-16 | $135.25 | $135.25 | 1,031,800 | — | — |
| 2021-07-15 | $138.10 | $138.10 | 1,286,700 | — | — |
| 2021-07-14 | $141.06 | $141.06 | 1,318,000 | — | — |
| 2021-07-13 | $143.42 | $143.42 | 1,338,800 | — | — |
| 2021-07-12 | $148.03 | $148.03 | 1,343,200 | — | — |
| 2021-07-09 | $153.00 | $153.00 | 2,039,200 | — | — |
| 2021-07-08 | $152.73 | $152.73 | 2,173,500 | — | — |
| 2021-07-07 | $145.02 | $145.02 | 2,822,900 | — | — |
| 2021-07-06 | $149.45 | $149.45 | 3,582,000 | — | — |
| 2021-07-02 | $163.71 | $163.71 | 2,923,900 | — | — |
| 2021-07-01 | $171.65 | $171.65 | 8,351,900 | — | — |
| 2021-06-30 | $161.91 | $161.91 | 23,193,700 | — | — |
| 2021-06-29 | $151.61 | $151.61 | 7,523,100 | — | — |
| 2021-06-28 | $133.43 | $133.43 | 21,818,900 | — | — |
| 2021-06-25 | $88.83 | $88.83 | 2,614,100 | — | — |
| 2021-06-24 | $86.84 | $86.84 | 1,734,500 | — | — |
| 2021-06-23 | $83.59 | $83.59 | 1,561,900 | — | — |
| 2021-06-22 | $78.91 | $78.91 | 1,078,800 | — | — |
| 2021-06-21 | $79.22 | $79.22 | 1,021,800 | — | — |
| 2021-06-18 | $75.92 | $75.92 | 1,991,100 | — | — |
| 2021-06-17 | $76.50 | $76.50 | 1,791,300 | — | — |
| 2021-06-16 | $79.24 | $79.24 | 2,416,700 | — | — |
| 2021-06-15 | $88.65 | $88.65 | 1,149,100 | — | — |
| 2021-06-14 | $88.00 | $88.00 | 1,740,900 | — | — |
| 2021-06-11 | $85.29 | $85.29 | 1,183,500 | — | — |
| 2021-06-10 | $83.15 | $83.15 | 1,064,100 | — | — |
| 2021-06-09 | $80.43 | $80.43 | 978,300 | — | — |
| 2021-06-08 | $78.98 | $78.98 | 1,053,700 | — | — |
| 2021-06-07 | $77.66 | $77.66 | 1,233,300 | — | — |
| 2021-06-04 | $72.24 | $72.24 | 1,099,400 | — | — |
| 2021-06-03 | $71.51 | $71.51 | 1,363,000 | — | — |
| 2021-06-02 | $72.78 | $72.78 | 1,184,100 | — | — |
| 2021-06-01 | $73.73 | $73.73 | 1,271,200 | — | — |
| 2021-05-28 | $74.94 | $74.94 | 1,078,400 | — | — |
| 2021-05-27 | $71.74 | $71.74 | 1,050,900 | — | — |
| 2021-05-26 | $72.14 | $72.14 | 1,088,100 | — | — |
| 2021-05-25 | $69.06 | $69.06 | 1,119,700 | — | — |
| 2021-05-24 | $67.00 | $67.00 | 781,200 | — | — |
| 2021-05-21 | $63.48 | $63.48 | 911,800 | — | — |
| 2021-05-20 | $64.08 | $64.08 | 991,800 | — | — |
| 2021-05-19 | $64.48 | $64.48 | 923,300 | — | — |
| 2021-05-18 | $66.36 | $66.36 | 1,220,900 | — | — |
| 2021-05-17 | $66.69 | $66.69 | 843,600 | — | — |
| 2021-05-14 | $67.04 | $67.04 | 1,404,800 | — | — |
| 2021-05-13 | $60.88 | $60.88 | 1,479,800 | — | — |
| 2021-05-12 | $64.00 | $64.00 | 1,163,800 | — | — |
| 2021-05-11 | $66.17 | $66.17 | 1,435,800 | — | — |
| 2021-05-10 | $61.03 | $61.03 | 1,442,100 | — | — |
| 2021-05-07 | $67.74 | $67.74 | 1,075,300 | — | — |
| 2021-05-06 | $66.48 | $66.48 | 1,907,100 | — | — |
| 2021-05-05 | $71.36 | $71.36 | 1,267,100 | — | — |
| 2021-05-04 | $72.00 | $72.00 | 1,550,200 | — | — |
| 2021-05-03 | $73.80 | $73.80 | 928,000 | — | — |
| 2021-04-30 | $76.77 | $76.77 | 829,600 | — | — |
| 2021-04-29 | $80.08 | $80.08 | 735,100 | — | — |
| 2021-04-28 | $85.31 | $85.31 | 948,600 | — | — |
| 2021-04-27 | $87.07 | $87.07 | 2,141,700 | — | — |
| 2021-04-26 | $84.79 | $84.79 | 820,400 | — | — |
| 2021-04-23 | $78.29 | $78.29 | 1,044,400 | — | — |
| 2021-04-22 | $74.60 | $74.60 | 1,050,300 | — | — |
| 2021-04-21 | $69.63 | $69.63 | 1,485,700 | — | — |
| 2021-04-20 | $67.41 | $67.41 | 819,300 | — | — |
| 2021-04-19 | $67.33 | $67.33 | 1,371,500 | — | — |
| 2021-04-16 | $70.45 | $70.45 | 907,800 | — | — |
| 2021-04-15 | $74.77 | $74.77 | 771,500 | — | — |
| 2021-04-14 | $76.35 | $76.35 | 1,342,800 | — | — |
| 2021-04-13 | $70.79 | $70.79 | 1,124,700 | — | — |
| 2021-04-12 | $68.41 | $68.41 | 1,162,800 | — | — |
| 2021-04-09 | $70.64 | $70.64 | 614,800 | — | — |
| 2021-04-08 | $73.08 | $73.08 | 753,200 | — | — |
| 2021-04-07 | $71.09 | $71.09 | 1,127,300 | — | — |
| 2021-04-06 | $79.62 | $79.62 | 1,414,400 | — | — |
| 2021-04-05 | $80.23 | $80.23 | 1,893,800 | — | — |
| 2021-04-01 | $80.06 | $80.06 | 1,900,300 | — | — |
| 2021-03-31 | $80.25 | $80.25 | 2,524,500 | — | — |
| 2021-03-30 | $72.24 | $72.24 | 2,060,600 | — | — |
| 2021-03-29 | $65.31 | $65.31 | 1,114,200 | — | — |
| 2021-03-26 | $64.73 | $64.73 | 1,331,400 | — | — |
| 2021-03-25 | $63.46 | $63.46 | 1,751,700 | — | — |
| 2021-03-24 | $61.21 | $61.21 | 2,135,800 | — | — |
| 2021-03-23 | $65.21 | $65.21 | 1,174,300 | — | — |
| 2021-03-22 | $68.38 | $68.38 | 1,008,300 | — | — |
| 2021-03-19 | $65.70 | $65.70 | 2,717,200 | — | — |
| 2021-03-18 | $62.08 | $62.08 | 1,268,700 | — | — |
| 2021-03-17 | $67.02 | $67.02 | 951,000 | — | — |
| 2021-03-16 | $65.55 | $65.55 | 1,014,800 | — | — |
| 2021-03-15 | $68.06 | $68.06 | 972,700 | — | — |
| 2021-03-12 | $65.52 | $65.52 | 897,100 | — | — |
| 2021-03-11 | $65.97 | $65.97 | 1,509,300 | — | — |
| 2021-03-10 | $59.37 | $59.37 | 1,635,800 | — | — |
| 2021-03-09 | $57.14 | $57.14 | 2,289,000 | — | — |
| 2021-03-08 | $46.59 | $46.59 | 1,902,000 | — | — |
| 2021-03-05 | $51.81 | $51.81 | 3,212,500 | — | — |
| 2021-03-04 | $54.42 | $54.42 | 2,505,600 | — | — |
| 2021-03-03 | $57.71 | $57.71 | 1,427,600 | — | — |
| 2021-03-02 | $61.97 | $61.97 | 1,003,000 | — | — |
| 2021-03-01 | $64.03 | $64.03 | 1,566,300 | — | — |
| 2021-02-26 | $60.46 | $60.46 | 2,382,100 | — | — |
| 2021-02-25 | $57.47 | $57.47 | 2,062,500 | — | — |
| 2021-02-24 | $63.72 | $63.72 | 1,275,600 | — | — |
| 2021-02-23 | $63.57 | $63.57 | 1,990,400 | — | — |
| 2021-02-22 | $66.16 | $66.16 | 1,351,300 | — | — |
| 2021-02-19 | $72.37 | $72.37 | 1,247,300 | — | — |
| 2021-02-18 | $66.61 | $66.61 | 1,252,400 | — | — |
| 2021-02-17 | $68.80 | $68.80 | 1,163,400 | — | — |
| 2021-02-16 | $68.15 | $68.15 | 1,269,600 | — | — |
| 2021-02-12 | $68.28 | $68.28 | 977,400 | — | — |
| 2021-02-11 | $68.92 | $68.92 | 1,015,600 | — | — |
| 2021-02-10 | $70.09 | $70.09 | 1,235,100 | — | — |
| 2021-02-09 | $73.25 | $73.25 | 1,593,300 | — | — |
| 2021-02-08 | $73.92 | $73.92 | 1,356,800 | — | — |
| 2021-02-05 | $69.21 | $69.21 | 814,300 | — | — |
| 2021-02-04 | $67.75 | $67.75 | 940,400 | — | — |
| 2021-02-03 | $66.60 | $66.60 | 1,856,100 | — | — |
| 2021-02-02 | $70.52 | $70.52 | 2,216,800 | — | — |
| 2021-02-01 | $64.15 | $64.15 | 1,575,400 | — | — |
| 2021-01-29 | $62.62 | $62.62 | 1,510,100 | — | — |
| 2021-01-28 | $63.97 | $63.97 | 2,330,400 | — | — |
| 2021-01-27 | $58.11 | $58.11 | 3,237,000 | — | — |
| 2021-01-26 | $64.25 | $64.25 | 1,905,900 | — | — |
| 2021-01-25 | $71.40 | $71.40 | 1,764,700 | — | — |
| 2021-01-22 | $74.36 | $74.36 | 1,961,600 | — | — |
| 2021-01-21 | $72.59 | $72.59 | 2,433,200 | — | — |
| 2021-01-20 | $80.56 | $80.56 | 1,268,400 | — | — |
| 2021-01-19 | $83.68 | $83.68 | 1,641,000 | — | — |
| 2021-01-15 | $81.89 | $81.89 | 2,622,500 | — | — |
| 2021-01-14 | $83.30 | $83.30 | 1,536,300 | — | — |
| 2021-01-13 | $76.01 | $76.01 | 1,568,600 | — | — |
| 2021-01-12 | $75.69 | $75.69 | 1,571,500 | — | — |
| 2021-01-11 | $72.78 | $72.78 | 2,077,300 | — | — |
| 2021-01-08 | $78.36 | $78.36 | 3,254,100 | — | — |
| 2021-01-07 | $77.48 | $77.48 | 2,263,200 | — | — |
| 2021-01-06 | $66.74 | $66.74 | 2,704,000 | — | — |
| 2021-01-05 | $61.01 | $61.01 | 1,816,500 | — | — |
| 2021-01-04 | $55.91 | $55.91 | 1,325,500 | — | — |