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
- 2002-05-30 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 | $59.01 | $59.01 | 964,500 | — | — |
| 2021-12-30 | $60.64 | $60.64 | 955,400 | — | — |
| 2021-12-29 | $59.72 | $59.72 | 1,090,100 | — | — |
| 2021-12-28 | $60.12 | $60.12 | 1,018,200 | — | — |
| 2021-12-27 | $61.05 | $61.05 | 1,336,900 | — | — |
| 2021-12-23 | $62.85 | $62.85 | 1,047,900 | — | — |
| 2021-12-22 | $61.97 | $61.97 | 1,017,700 | — | — |
| 2021-12-21 | $64.02 | $64.02 | 1,193,300 | — | — |
| 2021-12-20 | $61.92 | $61.92 | 1,287,600 | — | — |
| 2021-12-17 | $64.38 | $64.38 | 1,768,000 | — | — |
| 2021-12-16 | $64.40 | $64.40 | 2,520,600 | — | — |
| 2021-12-15 | $67.93 | $67.93 | 1,697,200 | — | — |
| 2021-12-14 | $67.22 | $67.22 | 1,264,300 | — | — |
| 2021-12-13 | $68.16 | $68.16 | 1,655,100 | — | — |
| 2021-12-10 | $73.22 | $73.22 | 1,659,000 | — | — |
| 2021-12-09 | $77.88 | $77.88 | 1,182,300 | — | — |
| 2021-12-08 | $81.53 | $81.53 | 1,185,200 | — | — |
| 2021-12-07 | $85.96 | $85.96 | 801,000 | — | — |
| 2021-12-06 | $82.82 | $82.82 | 915,800 | — | — |
| 2021-12-03 | $80.70 | $80.70 | 1,043,000 | — | — |
| 2021-12-02 | $84.62 | $84.62 | 816,100 | — | — |
| 2021-12-01 | $84.70 | $84.70 | 792,000 | — | — |
| 2021-11-30 | $89.26 | $89.26 | 1,148,500 | — | — |
| 2021-11-29 | $90.06 | $90.06 | 802,000 | — | — |
| 2021-11-26 | $92.18 | $92.18 | 634,900 | — | — |
| 2021-11-24 | $92.80 | $92.80 | 590,200 | — | — |
| 2021-11-23 | $92.75 | $92.75 | 1,753,500 | — | — |
| 2021-11-22 | $101.66 | $101.66 | 1,305,500 | — | — |
| 2021-11-19 | $107.93 | $107.93 | 860,400 | — | — |
| 2021-11-18 | $106.67 | $106.67 | 534,800 | — | — |
| 2021-11-17 | $104.45 | $104.45 | 793,100 | — | — |
| 2021-11-16 | $108.30 | $108.30 | 747,300 | — | — |
| 2021-11-15 | $106.89 | $106.89 | 683,800 | — | — |
| 2021-11-12 | $103.07 | $103.07 | 700,600 | — | — |
| 2021-11-11 | $98.47 | $98.47 | 658,000 | — | — |
| 2021-11-10 | $96.23 | $96.23 | 1,763,000 | — | — |
| 2021-11-09 | $101.98 | $101.98 | 990,600 | — | — |
| 2021-11-08 | $105.36 | $105.36 | 813,500 | — | — |
| 2021-11-05 | $104.46 | $104.46 | 925,600 | — | — |
| 2021-11-04 | $104.89 | $104.89 | 1,212,600 | — | — |
| 2021-11-03 | $104.80 | $104.80 | 2,139,200 | — | — |
| 2021-11-02 | $101.36 | $101.36 | 2,351,600 | — | — |
| 2021-11-01 | $94.67 | $94.67 | 1,520,100 | — | — |
| 2021-10-29 | $95.23 | $95.23 | 2,248,000 | — | — |
| 2021-10-28 | $93.00 | $93.00 | 6,291,700 | — | — |
| 2021-10-27 | $77.16 | $77.16 | 1,590,200 | — | — |
| 2021-10-26 | $82.10 | $82.10 | 1,290,500 | — | — |
| 2021-10-25 | $83.69 | $83.69 | 1,375,800 | — | — |
| 2021-10-22 | $80.94 | $80.94 | 669,800 | — | — |
| 2021-10-21 | $80.96 | $80.96 | 650,000 | — | — |
| 2021-10-20 | $82.76 | $82.76 | 670,300 | — | — |
| 2021-10-19 | $80.85 | $80.85 | 808,600 | — | — |
| 2021-10-18 | $80.18 | $80.18 | 921,300 | — | — |
| 2021-10-15 | $77.67 | $77.67 | 1,351,600 | — | — |
| 2021-10-14 | $76.40 | $76.40 | 1,417,500 | — | — |
| 2021-10-13 | $73.81 | $73.81 | 1,043,200 | — | — |
| 2021-10-12 | $76.92 | $76.92 | 686,400 | — | — |
| 2021-10-11 | $75.87 | $75.87 | 626,200 | — | — |
| 2021-10-08 | $78.28 | $78.28 | 712,700 | — | — |
| 2021-10-07 | $76.41 | $76.41 | 939,500 | — | — |
| 2021-10-06 | $74.33 | $74.33 | 578,600 | — | — |
| 2021-10-05 | $74.57 | $74.57 | 646,200 | — | — |
| 2021-10-04 | $73.80 | $73.80 | 1,312,200 | — | — |
| 2021-10-01 | $78.97 | $78.97 | 1,138,700 | — | — |
| 2021-09-30 | $77.92 | $77.92 | 1,849,100 | — | — |
| 2021-09-29 | $81.78 | $81.78 | 941,200 | — | — |
| 2021-09-28 | $82.32 | $82.32 | 1,543,200 | — | — |
| 2021-09-27 | $84.03 | $84.03 | 1,320,600 | — | — |
| 2021-09-24 | $81.41 | $81.41 | 1,691,400 | — | — |
| 2021-09-23 | $78.61 | $78.61 | 1,672,400 | — | — |
| 2021-09-22 | $75.71 | $75.71 | 1,189,000 | — | — |
| 2021-09-21 | $72.26 | $72.26 | 684,100 | — | — |
| 2021-09-20 | $71.94 | $71.94 | 1,581,300 | — | — |
| 2021-09-17 | $73.75 | $73.75 | 3,656,900 | — | — |
| 2021-09-16 | $70.40 | $70.40 | 1,364,400 | — | — |
| 2021-09-15 | $70.21 | $70.21 | 739,700 | — | — |
| 2021-09-14 | $69.39 | $69.39 | 608,800 | — | — |
| 2021-09-13 | $70.76 | $70.76 | 860,000 | — | — |
| 2021-09-10 | $68.86 | $68.86 | 692,000 | — | — |
| 2021-09-09 | $69.92 | $69.92 | 728,500 | — | — |
| 2021-09-08 | $68.64 | $68.64 | 801,100 | — | — |
| 2021-09-07 | $70.31 | $70.31 | 928,000 | — | — |
| 2021-09-03 | $69.51 | $69.51 | 739,100 | — | — |
| 2021-09-02 | $70.67 | $70.67 | 880,000 | — | — |
| 2021-09-01 | $71.95 | $71.95 | 554,400 | — | — |
| 2021-08-31 | $72.15 | $72.15 | 897,900 | — | — |
| 2021-08-30 | $72.85 | $72.85 | 756,300 | — | — |
| 2021-08-27 | $73.48 | $73.48 | 495,600 | — | — |
| 2021-08-26 | $71.82 | $71.82 | 977,800 | — | — |
| 2021-08-25 | $73.26 | $73.26 | 883,400 | — | — |
| 2021-08-24 | $72.65 | $72.65 | 957,700 | — | — |
| 2021-08-23 | $70.90 | $70.90 | 1,408,900 | — | — |
| 2021-08-20 | $69.58 | $69.58 | 901,300 | — | — |
| 2021-08-19 | $67.36 | $67.36 | 1,189,600 | — | — |
| 2021-08-18 | $68.91 | $68.91 | 1,012,700 | — | — |
| 2021-08-17 | $69.46 | $69.46 | 1,663,000 | — | — |
| 2021-08-16 | $69.60 | $69.60 | 1,147,900 | — | — |
| 2021-08-13 | $72.66 | $72.66 | 1,187,700 | — | — |
| 2021-08-12 | $73.13 | $73.13 | 1,509,700 | — | — |
| 2021-08-11 | $70.26 | $70.26 | 1,006,600 | — | — |
| 2021-08-10 | $69.24 | $69.24 | 1,027,600 | — | — |
| 2021-08-09 | $70.82 | $70.82 | 1,345,000 | — | — |
| 2021-08-06 | $68.05 | $68.05 | 1,042,800 | — | — |
| 2021-08-05 | $69.00 | $69.00 | 1,756,700 | — | — |
| 2021-08-04 | $66.00 | $66.00 | 1,899,000 | — | — |
| 2021-08-03 | $68.06 | $68.06 | 1,852,400 | — | — |
| 2021-08-02 | $67.75 | $67.75 | 2,161,600 | — | — |
| 2021-07-30 | $69.64 | $69.64 | 1,960,700 | — | — |
| 2021-07-29 | $72.77 | $72.77 | 4,266,100 | — | — |
| 2021-07-28 | $75.35 | $75.35 | 2,102,300 | — | — |
| 2021-07-27 | $78.15 | $78.15 | 1,849,700 | — | — |
| 2021-07-26 | $82.68 | $82.68 | 1,243,700 | — | — |
| 2021-07-23 | $82.63 | $82.63 | 693,100 | — | — |
| 2021-07-22 | $83.11 | $83.11 | 824,700 | — | — |
| 2021-07-21 | $84.51 | $84.51 | 1,281,400 | — | — |
| 2021-07-20 | $82.50 | $82.50 | 1,225,000 | — | — |
| 2021-07-19 | $81.41 | $81.41 | 1,683,000 | — | — |
| 2021-07-16 | $81.63 | $81.63 | 1,595,200 | — | — |
| 2021-07-15 | $86.33 | $86.33 | 2,188,600 | — | — |
| 2021-07-14 | $87.07 | $87.07 | 2,531,400 | — | — |
| 2021-07-13 | $96.70 | $96.70 | 2,158,200 | — | — |
| 2021-07-12 | $96.05 | $96.05 | 1,539,500 | — | — |
| 2021-07-09 | $97.37 | $97.37 | 2,120,600 | — | — |
| 2021-07-08 | $89.90 | $89.90 | 1,941,000 | — | — |
| 2021-07-07 | $85.99 | $85.99 | 1,037,900 | — | — |
| 2021-07-06 | $88.66 | $88.66 | 878,100 | — | — |
| 2021-07-02 | $87.94 | $87.94 | 909,400 | — | — |
| 2021-07-01 | $90.28 | $90.28 | 948,600 | — | — |
| 2021-06-30 | $92.20 | $92.20 | 1,444,600 | — | — |
| 2021-06-29 | $97.54 | $97.54 | 989,900 | — | — |
| 2021-06-28 | $96.66 | $96.66 | 1,153,100 | — | — |
| 2021-06-25 | $93.43 | $93.43 | 2,973,900 | — | — |
| 2021-06-24 | $93.16 | $93.16 | 1,182,400 | — | — |
| 2021-06-23 | $91.30 | $91.30 | 1,868,000 | — | — |
| 2021-06-22 | $87.03 | $87.03 | 1,025,500 | — | — |
| 2021-06-21 | $84.90 | $84.90 | 913,400 | — | — |
| 2021-06-18 | $86.81 | $86.81 | 921,800 | — | — |
| 2021-06-17 | $89.14 | $89.14 | 962,000 | — | — |
| 2021-06-16 | $88.71 | $88.71 | 902,900 | — | — |
| 2021-06-15 | $88.54 | $88.54 | 824,900 | — | — |
| 2021-06-14 | $89.42 | $89.42 | 1,024,700 | — | — |
| 2021-06-11 | $90.16 | $90.16 | 785,200 | — | — |
| 2021-06-10 | $88.89 | $88.89 | 885,700 | — | — |
| 2021-06-09 | $91.27 | $91.27 | 1,040,600 | — | — |
| 2021-06-08 | $92.18 | $92.18 | 1,275,800 | — | — |
| 2021-06-07 | $93.75 | $93.75 | 1,135,500 | — | — |
| 2021-06-04 | $90.45 | $90.45 | 805,300 | — | — |
| 2021-06-03 | $90.93 | $90.93 | 1,508,100 | — | — |
| 2021-06-02 | $93.45 | $93.45 | 2,064,800 | — | — |
| 2021-06-01 | $85.66 | $85.66 | 1,319,400 | — | — |
| 2021-05-28 | $85.43 | $85.43 | 1,806,100 | — | — |
| 2021-05-27 | $89.54 | $89.54 | 2,024,300 | — | — |
| 2021-05-26 | $85.13 | $85.13 | 2,063,700 | — | — |
| 2021-05-25 | $78.53 | $78.53 | 1,350,200 | — | — |
| 2021-05-24 | $80.93 | $80.93 | 1,677,500 | — | — |
| 2021-05-21 | $76.19 | $76.19 | 983,800 | — | — |
| 2021-05-20 | $77.52 | $77.52 | 1,558,200 | — | — |
| 2021-05-19 | $75.17 | $75.17 | 2,211,700 | — | — |
| 2021-05-18 | $76.97 | $76.97 | 2,372,500 | — | — |
| 2021-05-17 | $73.72 | $73.72 | 1,414,000 | — | — |
| 2021-05-14 | $71.14 | $71.14 | 1,428,200 | — | — |
| 2021-05-13 | $66.91 | $66.91 | 2,177,100 | — | — |
| 2021-05-12 | $69.16 | $69.16 | 2,014,800 | — | — |
| 2021-05-11 | $77.02 | $77.02 | 1,597,200 | — | — |
| 2021-05-10 | $75.02 | $75.02 | 1,410,900 | — | — |
| 2021-05-07 | $80.47 | $80.47 | 1,465,400 | — | — |
| 2021-05-06 | $78.30 | $78.30 | 1,940,300 | — | — |
| 2021-05-05 | $75.23 | $75.23 | 1,651,900 | — | — |
| 2021-05-04 | $78.26 | $78.26 | 1,955,300 | — | — |
| 2021-05-03 | $82.50 | $82.50 | 2,778,300 | — | — |
| 2021-04-30 | $81.50 | $81.50 | 4,384,700 | — | — |
| 2021-04-29 | $74.47 | $74.47 | 8,687,900 | — | — |
| 2021-04-28 | $70.81 | $70.81 | 1,774,400 | — | — |
| 2021-04-27 | $70.56 | $70.56 | 1,573,500 | — | — |
| 2021-04-26 | $69.52 | $69.52 | 1,555,600 | — | — |
| 2021-04-23 | $70.16 | $70.16 | 1,191,300 | — | — |
| 2021-04-22 | $67.43 | $67.43 | 1,523,500 | — | — |
| 2021-04-21 | $68.34 | $68.34 | 1,335,500 | — | — |
| 2021-04-20 | $66.45 | $66.45 | 1,533,700 | — | — |
| 2021-04-19 | $68.11 | $68.11 | 1,810,600 | — | — |
| 2021-04-16 | $74.45 | $74.45 | 1,017,800 | — | — |
| 2021-04-15 | $75.39 | $75.39 | 2,263,000 | — | — |
| 2021-04-14 | $77.38 | $77.38 | 3,784,200 | — | — |
| 2021-04-13 | $77.75 | $77.75 | 2,884,200 | — | — |
| 2021-04-12 | $72.29 | $72.29 | 2,610,100 | — | — |
| 2021-04-09 | $71.70 | $71.70 | 3,068,300 | — | — |
| 2021-04-08 | $65.78 | $65.78 | 1,551,400 | — | — |
| 2021-04-07 | $63.06 | $63.06 | 1,378,800 | — | — |
| 2021-04-06 | $66.88 | $66.88 | 1,083,700 | — | — |
| 2021-04-05 | $66.11 | $66.11 | 1,084,700 | — | — |
| 2021-04-01 | $68.70 | $68.70 | 1,249,500 | — | — |
| 2021-03-31 | $66.26 | $66.26 | 1,234,000 | — | — |
| 2021-03-30 | $65.12 | $65.12 | 946,100 | — | — |
| 2021-03-29 | $63.28 | $63.28 | 963,100 | — | — |
| 2021-03-26 | $65.54 | $65.54 | 1,480,000 | — | — |
| 2021-03-25 | $63.49 | $63.49 | 1,629,000 | — | — |
| 2021-03-24 | $61.77 | $61.77 | 1,726,600 | — | — |
| 2021-03-23 | $68.68 | $68.68 | 2,077,300 | — | — |
| 2021-03-22 | $73.55 | $73.55 | 1,763,100 | — | — |
| 2021-03-19 | $76.83 | $76.83 | 2,158,100 | — | — |
| 2021-03-18 | $74.51 | $74.51 | 2,691,000 | — | — |
| 2021-03-17 | $74.93 | $74.93 | 1,909,900 | — | — |
| 2021-03-16 | $74.78 | $74.78 | 1,621,300 | — | — |
| 2021-03-15 | $76.53 | $76.53 | 2,174,000 | — | — |
| 2021-03-12 | $71.08 | $71.08 | 1,525,000 | — | — |
| 2021-03-11 | $72.28 | $72.28 | 1,936,700 | — | — |
| 2021-03-10 | $66.81 | $66.81 | 1,950,500 | — | — |
| 2021-03-09 | $67.90 | $67.90 | 1,974,300 | — | — |
| 2021-03-08 | $61.83 | $61.83 | 1,880,600 | — | — |
| 2021-03-05 | $62.51 | $62.51 | 2,494,900 | — | — |
| 2021-03-04 | $61.38 | $61.38 | 2,614,800 | — | — |
| 2021-03-03 | $64.38 | $64.38 | 2,170,600 | — | — |
| 2021-03-02 | $68.33 | $68.33 | 1,796,400 | — | — |
| 2021-03-01 | $73.03 | $73.03 | 2,498,100 | — | — |
| 2021-02-26 | $67.17 | $67.17 | 2,950,100 | — | — |
| 2021-02-25 | $70.14 | $70.14 | 5,271,000 | — | — |
| 2021-02-24 | $72.93 | $72.93 | 7,993,500 | — | — |
| 2021-02-23 | $88.14 | $88.14 | 3,152,100 | — | — |
| 2021-02-22 | $94.87 | $94.87 | 1,984,800 | — | — |
| 2021-02-19 | $101.20 | $101.20 | 1,770,000 | — | — |
| 2021-02-18 | $97.28 | $97.28 | 1,677,200 | — | — |
| 2021-02-17 | $102.51 | $102.51 | 2,529,100 | — | — |
| 2021-02-16 | $104.47 | $104.47 | 1,835,200 | — | — |
| 2021-02-12 | $106.88 | $106.88 | 1,938,600 | — | — |
| 2021-02-11 | $107.73 | $107.73 | 2,401,800 | — | — |
| 2021-02-10 | $100.90 | $100.90 | 2,671,100 | — | — |
| 2021-02-09 | $103.60 | $103.60 | 2,951,500 | — | — |
| 2021-02-08 | $99.35 | $99.35 | 3,139,200 | — | — |
| 2021-02-05 | $92.60 | $92.60 | 2,921,400 | — | — |
| 2021-02-04 | $88.54 | $88.54 | 3,211,800 | — | — |
| 2021-02-03 | $90.68 | $90.68 | 6,013,300 | — | — |
| 2021-02-02 | $77.70 | $77.70 | 2,043,100 | — | — |
| 2021-02-01 | $79.52 | $79.52 | 2,324,000 | — | — |
| 2021-01-29 | $77.60 | $77.60 | 2,666,300 | — | — |
| 2021-01-28 | $80.36 | $80.36 | 2,999,400 | — | — |
| 2021-01-27 | $86.79 | $86.79 | 6,568,800 | — | — |
| 2021-01-26 | $86.44 | $86.44 | 13,347,700 | — | — |
| 2021-01-25 | $67.40 | $67.40 | 5,250,600 | — | — |
| 2021-01-22 | $67.91 | $67.91 | 4,358,400 | — | — |
| 2021-01-21 | $63.77 | $63.77 | 2,649,600 | — | — |
| 2021-01-20 | $60.93 | $60.93 | 1,839,700 | — | — |
| 2021-01-19 | $62.94 | $62.94 | 2,552,600 | — | — |
| 2021-01-15 | $59.52 | $59.52 | 3,513,900 | — | — |
| 2021-01-14 | $64.07 | $64.07 | 6,359,600 | — | — |
| 2021-01-13 | $59.62 | $59.62 | 2,722,500 | — | — |
| 2021-01-12 | $60.68 | $60.68 | 7,454,100 | — | — |
| 2021-01-11 | $51.99 | $51.99 | 2,558,000 | — | — |
| 2021-01-08 | $53.64 | $53.64 | 3,483,500 | — | — |
| 2021-01-07 | $57.39 | $57.39 | 2,554,100 | — | — |
| 2021-01-06 | $54.30 | $54.30 | 3,642,000 | — | — |
| 2021-01-05 | $53.73 | $53.73 | 2,994,200 | — | — |
| 2021-01-04 | $49.46 | $49.46 | 3,229,500 | — | — |