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
- 2008-03-17 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 | $95.00 | $180.23 | 3,219,400 | — | — |
| 2021-12-30 | $94.26 | $178.83 | 2,973,800 | — | — |
| 2021-12-29 | $94.30 | $178.91 | 3,238,600 | — | — |
| 2021-12-28 | $93.86 | $178.07 | 2,622,100 | — | — |
| 2021-12-27 | $93.54 | $177.46 | 2,036,600 | — | — |
| 2021-12-23 | $92.93 | $176.31 | 2,926,800 | — | — |
| 2021-12-22 | $92.91 | $176.27 | 4,877,400 | — | — |
| 2021-12-21 | $93.04 | $174.14 | 4,583,500 | — | — |
| 2021-12-20 | $92.86 | $173.81 | 4,284,500 | — | — |
| 2021-12-17 | $93.45 | $174.91 | 10,263,400 | — | — |
| 2021-12-16 | $94.38 | $176.65 | 6,832,400 | — | — |
| 2021-12-15 | $92.73 | $173.56 | 6,460,800 | — | — |
| 2021-12-14 | $91.92 | $172.05 | 10,371,700 | — | — |
| 2021-12-13 | $91.67 | $171.58 | 8,055,600 | — | — |
| 2021-12-10 | $90.04 | $168.53 | 4,885,900 | — | — |
| 2021-12-09 | $89.50 | $167.52 | 4,594,000 | — | — |
| 2021-12-08 | $89.89 | $168.25 | 5,111,100 | — | — |
| 2021-12-07 | $90.41 | $169.22 | 6,151,000 | — | — |
| 2021-12-06 | $91.39 | $171.06 | 6,774,300 | — | — |
| 2021-12-03 | $89.38 | $167.29 | 7,368,200 | — | — |
| 2021-12-02 | $87.84 | $164.41 | 5,763,000 | — | — |
| 2021-12-01 | $86.87 | $162.60 | 6,109,900 | — | — |
| 2021-11-30 | $85.94 | $160.85 | 7,378,500 | — | — |
| 2021-11-29 | $87.35 | $163.49 | 7,245,500 | — | — |
| 2021-11-26 | $88.68 | $165.98 | 2,668,800 | — | — |
| 2021-11-24 | $90.03 | $168.51 | 5,066,500 | — | — |
| 2021-11-23 | $89.65 | $167.80 | 6,103,400 | — | — |
| 2021-11-22 | $89.78 | $168.04 | 8,059,100 | — | — |
| 2021-11-19 | $90.40 | $169.20 | 5,700,900 | — | — |
| 2021-11-18 | $91.55 | $171.35 | 5,606,700 | — | — |
| 2021-11-17 | $93.59 | $175.17 | 5,320,300 | — | — |
| 2021-11-16 | $93.07 | $174.20 | 3,960,000 | — | — |
| 2021-11-15 | $95.36 | $178.49 | 2,543,100 | — | — |
| 2021-11-12 | $94.76 | $177.36 | 3,110,200 | — | — |
| 2021-11-11 | $95.00 | $177.81 | 3,580,700 | — | — |
| 2021-11-10 | $94.38 | $176.65 | 3,450,400 | — | — |
| 2021-11-09 | $93.67 | $175.32 | 4,050,800 | — | — |
| 2021-11-08 | $92.89 | $173.86 | 4,623,600 | — | — |
| 2021-11-05 | $94.30 | $176.50 | 2,784,100 | — | — |
| 2021-11-04 | $93.72 | $175.42 | 2,332,400 | — | — |
| 2021-11-03 | $94.73 | $177.31 | 2,463,500 | — | — |
| 2021-11-02 | $94.02 | $175.98 | 3,480,000 | — | — |
| 2021-11-01 | $93.42 | $174.85 | 3,513,400 | — | — |
| 2021-10-29 | $94.54 | $176.95 | 5,260,500 | — | — |
| 2021-10-28 | $95.97 | $179.63 | 4,754,500 | — | — |
| 2021-10-27 | $94.87 | $177.57 | 3,537,100 | — | — |
| 2021-10-26 | $96.20 | $180.06 | 3,150,900 | — | — |
| 2021-10-25 | $96.54 | $180.69 | 3,934,900 | — | — |
| 2021-10-22 | $96.88 | $181.33 | 3,310,200 | — | — |
| 2021-10-21 | $96.52 | $180.66 | 3,601,900 | — | — |
| 2021-10-20 | $97.02 | $181.59 | 3,778,600 | — | — |
| 2021-10-19 | $95.79 | $179.29 | 4,223,900 | — | — |
| 2021-10-18 | $97.45 | $182.40 | 3,826,600 | — | — |
| 2021-10-15 | $98.37 | $184.12 | 3,971,000 | — | — |
| 2021-10-14 | $98.85 | $185.02 | 4,477,800 | — | — |
| 2021-10-13 | $97.47 | $182.44 | 4,996,100 | — | — |
| 2021-10-12 | $95.58 | $178.90 | 3,168,700 | — | — |
| 2021-10-11 | $95.12 | $178.04 | 2,840,200 | — | — |
| 2021-10-08 | $95.35 | $178.47 | 3,976,300 | — | — |
| 2021-10-07 | $95.65 | $179.03 | 4,343,700 | — | — |
| 2021-10-06 | $96.64 | $180.88 | 3,309,000 | — | — |
| 2021-10-05 | $96.39 | $180.41 | 4,250,200 | — | — |
| 2021-10-04 | $96.19 | $180.04 | 4,091,500 | — | — |
| 2021-10-01 | $96.08 | $179.83 | 4,585,000 | — | — |
| 2021-09-30 | $94.79 | $177.42 | 7,261,300 | — | — |
| 2021-09-29 | $99.49 | $186.22 | 3,172,600 | — | — |
| 2021-09-28 | $98.42 | $184.21 | 6,281,700 | — | — |
| 2021-09-27 | $102.51 | $189.53 | 4,414,900 | — | — |
| 2021-09-24 | $101.82 | $188.25 | 3,523,800 | — | — |
| 2021-09-23 | $101.45 | $187.57 | 4,029,000 | — | — |
| 2021-09-22 | $100.51 | $185.83 | 3,768,100 | — | — |
| 2021-09-21 | $100.51 | $185.83 | 3,893,900 | — | — |
| 2021-09-20 | $100.99 | $186.72 | 6,580,100 | — | — |
| 2021-09-17 | $101.86 | $188.33 | 8,748,200 | — | — |
| 2021-09-16 | $102.83 | $190.12 | 4,113,700 | — | — |
| 2021-09-15 | $104.00 | $192.28 | 5,166,000 | — | — |
| 2021-09-14 | $101.96 | $188.51 | 3,155,000 | — | — |
| 2021-09-13 | $102.59 | $189.68 | 3,780,700 | — | — |
| 2021-09-10 | $103.57 | $191.49 | 3,944,000 | — | — |
| 2021-09-09 | $102.58 | $189.66 | 4,824,600 | — | — |
| 2021-09-08 | $103.68 | $191.69 | 6,060,200 | — | — |
| 2021-09-07 | $106.06 | $196.09 | 6,390,600 | — | — |
| 2021-09-03 | $106.10 | $196.17 | 2,961,300 | — | — |
| 2021-09-02 | $105.64 | $195.32 | 4,366,400 | — | — |
| 2021-09-01 | $103.56 | $191.47 | 3,051,500 | — | — |
| 2021-08-31 | $103.00 | $190.44 | 3,876,900 | — | — |
| 2021-08-30 | $103.07 | $190.56 | 2,371,300 | — | — |
| 2021-08-27 | $102.10 | $188.77 | 2,994,400 | — | — |
| 2021-08-26 | $101.25 | $187.20 | 1,723,800 | — | — |
| 2021-08-25 | $101.24 | $187.18 | 2,213,600 | — | — |
| 2021-08-24 | $100.63 | $186.05 | 2,627,700 | — | — |
| 2021-08-23 | $100.85 | $186.46 | 2,782,500 | — | — |
| 2021-08-20 | $101.42 | $187.51 | 2,114,600 | — | — |
| 2021-08-19 | $101.42 | $187.51 | 2,996,900 | — | — |
| 2021-08-18 | $100.95 | $186.64 | 2,559,700 | — | — |
| 2021-08-17 | $102.50 | $189.51 | 3,911,400 | — | — |
| 2021-08-16 | $102.39 | $189.31 | 3,047,600 | — | — |
| 2021-08-13 | $101.59 | $187.83 | 2,215,000 | — | — |
| 2021-08-12 | $100.01 | $184.91 | 2,899,800 | — | — |
| 2021-08-11 | $99.76 | $184.44 | 2,915,200 | — | — |
| 2021-08-10 | $99.96 | $184.81 | 2,147,000 | — | — |
| 2021-08-09 | $99.20 | $183.41 | 2,029,900 | — | — |
| 2021-08-06 | $99.21 | $183.43 | 2,515,800 | — | — |
| 2021-08-05 | $99.59 | $184.13 | 1,945,100 | — | — |
| 2021-08-04 | $99.49 | $183.95 | 2,591,700 | — | — |
| 2021-08-03 | $100.44 | $185.70 | 3,052,600 | — | — |
| 2021-08-02 | $100.03 | $184.94 | 3,327,400 | — | — |
| 2021-07-30 | $100.09 | $185.05 | 3,523,100 | — | — |
| 2021-07-29 | $100.29 | $185.42 | 3,273,900 | — | — |
| 2021-07-28 | $98.94 | $182.93 | 3,022,100 | — | — |
| 2021-07-27 | $99.84 | $184.59 | 2,889,300 | — | — |
| 2021-07-26 | $99.04 | $183.11 | 3,593,600 | — | — |
| 2021-07-23 | $98.40 | $181.93 | 2,204,800 | — | — |
| 2021-07-22 | $97.24 | $179.79 | 3,949,000 | — | — |
| 2021-07-21 | $96.54 | $178.49 | 4,108,000 | — | — |
| 2021-07-20 | $94.93 | $175.51 | 6,816,200 | — | — |
| 2021-07-19 | $97.93 | $181.06 | 4,669,100 | — | — |
| 2021-07-16 | $98.90 | $182.85 | 3,122,600 | — | — |
| 2021-07-15 | $99.31 | $183.61 | 2,915,900 | — | — |
| 2021-07-14 | $99.56 | $184.07 | 2,875,900 | — | — |
| 2021-07-13 | $97.71 | $180.65 | 5,129,100 | — | — |
| 2021-07-12 | $98.55 | $182.21 | 4,984,500 | — | — |
| 2021-07-09 | $99.40 | $183.78 | 5,059,100 | — | — |
| 2021-07-08 | $98.37 | $181.87 | 3,498,000 | — | — |
| 2021-07-07 | $98.79 | $182.65 | 3,567,000 | — | — |
| 2021-07-06 | $98.65 | $182.39 | 3,486,800 | — | — |
| 2021-07-02 | $100.30 | $185.44 | 2,763,200 | — | — |
| 2021-07-01 | $99.89 | $184.69 | 3,614,100 | — | — |
| 2021-06-30 | $99.11 | $183.24 | 3,846,700 | — | — |
| 2021-06-29 | $97.94 | $181.08 | 3,237,500 | — | — |
| 2021-06-28 | $98.67 | $182.43 | 3,933,600 | — | — |
| 2021-06-25 | $99.04 | $183.11 | 5,920,500 | — | — |
| 2021-06-24 | $99.03 | $183.10 | 5,180,300 | — | — |
| 2021-06-23 | $100.05 | $182.76 | 10,206,100 | — | — |
| 2021-06-22 | $100.00 | $182.67 | 3,750,600 | — | — |
| 2021-06-21 | $100.16 | $182.96 | 11,527,100 | — | — |
| 2021-06-18 | $99.50 | $181.76 | 15,687,000 | — | — |
| 2021-06-17 | $100.00 | $182.67 | 6,795,600 | — | — |
| 2021-06-16 | $99.92 | $182.52 | 7,440,000 | — | — |
| 2021-06-15 | $100.46 | $183.51 | 4,252,900 | — | — |
| 2021-06-14 | $100.50 | $183.58 | 9,309,500 | — | — |
| 2021-06-11 | $98.84 | $180.55 | 5,530,600 | — | — |
| 2021-06-10 | $97.55 | $178.20 | 3,065,900 | — | — |
| 2021-06-09 | $96.75 | $176.73 | 2,555,000 | — | — |
| 2021-06-08 | $96.40 | $176.09 | 5,455,500 | — | — |
| 2021-06-07 | $98.56 | $180.04 | 4,370,500 | — | — |
| 2021-06-04 | $97.90 | $178.83 | 4,471,600 | — | — |
| 2021-06-03 | $97.37 | $177.87 | 3,367,300 | — | — |
| 2021-06-02 | $96.81 | $176.84 | 4,373,000 | — | — |
| 2021-06-01 | $96.78 | $176.79 | 2,717,200 | — | — |
| 2021-05-28 | $96.43 | $176.15 | 3,746,600 | — | — |
| 2021-05-27 | $96.68 | $176.61 | 3,342,700 | — | — |
| 2021-05-26 | $97.31 | $177.76 | 2,788,700 | — | — |
| 2021-05-25 | $97.52 | $178.14 | 3,371,600 | — | — |
| 2021-05-24 | $98.16 | $179.31 | 3,044,000 | — | — |
| 2021-05-21 | $97.42 | $177.96 | 3,489,000 | — | — |
| 2021-05-20 | $97.42 | $177.96 | 2,582,600 | — | — |
| 2021-05-19 | $96.31 | $175.93 | 5,339,000 | — | — |
| 2021-05-18 | $97.69 | $178.45 | 3,240,100 | — | — |
| 2021-05-17 | $97.55 | $178.20 | 2,251,500 | — | — |
| 2021-05-14 | $97.70 | $178.47 | 2,375,100 | — | — |
| 2021-05-13 | $97.55 | $178.20 | 4,091,200 | — | — |
| 2021-05-12 | $96.20 | $175.73 | 3,828,000 | — | — |
| 2021-05-11 | $97.29 | $177.72 | 3,544,000 | — | — |
| 2021-05-10 | $98.06 | $179.13 | 4,465,800 | — | — |
| 2021-05-07 | $97.41 | $177.94 | 2,718,600 | — | — |
| 2021-05-06 | $96.82 | $176.86 | 6,201,100 | — | — |
| 2021-05-05 | $95.44 | $174.34 | 4,029,800 | — | — |
| 2021-05-04 | $94.91 | $173.37 | 5,339,700 | — | — |
| 2021-05-03 | $95.85 | $175.09 | 3,755,000 | — | — |
| 2021-04-30 | $95.00 | $173.54 | 5,031,600 | — | — |
| 2021-04-29 | $95.09 | $173.70 | 4,701,800 | — | — |
| 2021-04-28 | $94.15 | $171.98 | 3,069,500 | — | — |
| 2021-04-27 | $94.51 | $172.64 | 4,044,300 | — | — |
| 2021-04-26 | $94.39 | $172.42 | 3,157,000 | — | — |
| 2021-04-23 | $94.61 | $172.82 | 3,747,100 | — | — |
| 2021-04-22 | $94.01 | $171.73 | 4,861,000 | — | — |
| 2021-04-21 | $94.19 | $172.06 | 5,418,300 | — | — |
| 2021-04-20 | $94.00 | $171.71 | 8,163,900 | — | — |
| 2021-04-19 | $91.67 | $167.45 | 7,362,900 | — | — |
| 2021-04-16 | $92.91 | $169.72 | 4,948,500 | — | — |
| 2021-04-15 | $91.83 | $167.75 | 4,333,200 | — | — |
| 2021-04-14 | $91.07 | $166.36 | 4,058,600 | — | — |
| 2021-04-13 | $90.78 | $165.83 | 5,639,700 | — | — |
| 2021-04-12 | $91.39 | $166.94 | 4,366,500 | — | — |
| 2021-04-09 | $91.07 | $166.36 | 5,181,100 | — | — |
| 2021-04-08 | $89.44 | $163.38 | 5,045,000 | — | — |
| 2021-04-07 | $88.28 | $161.26 | 3,354,600 | — | — |
| 2021-04-06 | $88.63 | $161.90 | 3,780,100 | — | — |
| 2021-04-05 | $88.60 | $161.85 | 3,593,300 | — | — |
| 2021-04-01 | $88.06 | $160.86 | 4,647,100 | — | — |
| 2021-03-31 | $88.74 | $162.10 | 4,916,000 | — | — |
| 2021-03-30 | $89.35 | $163.22 | 3,659,800 | — | — |
| 2021-03-29 | $90.99 | $166.21 | 4,433,600 | — | — |
| 2021-03-26 | $90.58 | $165.46 | 5,045,500 | — | — |
| 2021-03-25 | $88.69 | $162.01 | 3,528,800 | — | — |
| 2021-03-24 | $88.55 | $161.76 | 4,296,000 | — | — |
| 2021-03-23 | $88.05 | $160.84 | 4,468,600 | — | — |
| 2021-03-22 | $89.98 | $164.37 | 5,804,300 | — | — |
| 2021-03-19 | $89.25 | $163.03 | 10,234,700 | — | — |
| 2021-03-18 | $90.56 | $163.23 | 10,661,100 | — | — |
| 2021-03-17 | $89.20 | $160.78 | 4,938,300 | — | — |
| 2021-03-16 | $88.20 | $158.98 | 6,356,400 | — | — |
| 2021-03-15 | $87.68 | $158.04 | 5,626,500 | — | — |
| 2021-03-12 | $87.72 | $158.12 | 3,070,300 | — | — |
| 2021-03-11 | $86.63 | $156.15 | 3,540,300 | — | — |
| 2021-03-10 | $86.76 | $156.39 | 4,644,300 | — | — |
| 2021-03-09 | $87.07 | $156.94 | 7,211,700 | — | — |
| 2021-03-08 | $86.36 | $155.66 | 3,841,500 | — | — |
| 2021-03-05 | $86.16 | $155.30 | 4,470,100 | — | — |
| 2021-03-04 | $84.61 | $152.51 | 4,078,000 | — | — |
| 2021-03-03 | $85.15 | $153.48 | 3,147,000 | — | — |
| 2021-03-02 | $85.07 | $153.34 | 3,563,600 | — | — |
| 2021-03-01 | $84.95 | $153.12 | 3,101,200 | — | — |
| 2021-02-26 | $84.02 | $151.45 | 5,651,700 | — | — |
| 2021-02-25 | $86.52 | $155.95 | 3,680,000 | — | — |
| 2021-02-24 | $87.56 | $157.83 | 4,560,800 | — | — |
| 2021-02-23 | $86.44 | $155.81 | 4,090,300 | — | — |
| 2021-02-22 | $86.50 | $155.92 | 3,525,700 | — | — |
| 2021-02-19 | $85.45 | $154.02 | 4,289,500 | — | — |
| 2021-02-18 | $86.33 | $155.61 | 6,859,800 | — | — |
| 2021-02-17 | $86.61 | $156.11 | 4,908,800 | — | — |
| 2021-02-16 | $86.00 | $155.02 | 4,323,000 | — | — |
| 2021-02-12 | $86.12 | $155.23 | 3,597,400 | — | — |
| 2021-02-11 | $85.36 | $153.86 | 3,570,300 | — | — |
| 2021-02-10 | $85.94 | $154.91 | 5,260,600 | — | — |
| 2021-02-09 | $85.63 | $154.35 | 4,205,400 | — | — |
| 2021-02-08 | $85.99 | $155.00 | 4,843,300 | — | — |
| 2021-02-05 | $84.28 | $151.92 | 5,048,900 | — | — |
| 2021-02-04 | $83.63 | $150.74 | 5,391,300 | — | — |
| 2021-02-03 | $80.23 | $144.61 | 4,275,000 | — | — |
| 2021-02-02 | $79.27 | $142.88 | 4,790,700 | — | — |
| 2021-02-01 | $79.06 | $142.51 | 6,209,500 | — | — |
| 2021-01-29 | $79.65 | $143.57 | 5,107,300 | — | — |
| 2021-01-28 | $81.28 | $146.51 | 3,304,800 | — | — |
| 2021-01-27 | $79.80 | $143.84 | 5,295,400 | — | — |
| 2021-01-26 | $81.99 | $147.79 | 3,713,400 | — | — |
| 2021-01-25 | $81.34 | $146.62 | 4,156,000 | — | — |
| 2021-01-22 | $80.68 | $145.43 | 3,156,300 | — | — |
| 2021-01-21 | $81.33 | $146.60 | 4,166,300 | — | — |
| 2021-01-20 | $81.70 | $147.26 | 4,733,500 | — | — |
| 2021-01-19 | $81.90 | $147.63 | 7,685,100 | — | — |
| 2021-01-15 | $80.94 | $145.89 | 4,492,200 | — | — |
| 2021-01-14 | $81.18 | $146.33 | 5,504,700 | — | — |
| 2021-01-13 | $81.21 | $146.38 | 5,280,200 | — | — |
| 2021-01-12 | $81.07 | $146.13 | 5,300,300 | — | — |
| 2021-01-11 | $82.31 | $148.36 | 4,698,000 | — | — |
| 2021-01-08 | $83.09 | $149.77 | 4,035,600 | — | — |
| 2021-01-07 | $82.98 | $149.57 | 4,824,300 | — | — |
| 2021-01-06 | $82.50 | $148.71 | 6,376,600 | — | — |
| 2021-01-05 | $82.39 | $148.51 | 5,282,700 | — | — |
| 2021-01-04 | $81.50 | $146.90 | 5,389,400 | — | — |