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
- 2012-01-27 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 | $73.78 | $73.78 | 331,270 | — | — |
| 2021-12-30 | $73.03 | $73.03 | 529,452 | — | — |
| 2021-12-29 | $73.48 | $73.48 | 366,567 | — | — |
| 2021-12-28 | $72.48 | $72.48 | 412,407 | — | — |
| 2021-12-27 | $70.50 | $70.50 | 553,900 | — | — |
| 2021-12-23 | $70.07 | $70.07 | 306,364 | — | — |
| 2021-12-22 | $69.63 | $69.63 | 371,457 | — | — |
| 2021-12-21 | $69.20 | $69.20 | 405,378 | — | — |
| 2021-12-20 | $68.50 | $68.50 | 404,003 | — | — |
| 2021-12-17 | $69.37 | $69.37 | 1,787,149 | — | — |
| 2021-12-16 | $68.36 | $68.36 | 516,922 | — | — |
| 2021-12-15 | $67.41 | $67.41 | 521,201 | — | — |
| 2021-12-14 | $66.62 | $66.62 | 745,053 | — | — |
| 2021-12-13 | $67.00 | $67.00 | 764,917 | — | — |
| 2021-12-10 | $66.81 | $66.81 | 396,669 | — | — |
| 2021-12-09 | $65.90 | $65.90 | 324,853 | — | — |
| 2021-12-08 | $66.73 | $66.73 | 406,295 | — | — |
| 2021-12-07 | $66.75 | $66.75 | 656,429 | — | — |
| 2021-12-06 | $65.45 | $65.45 | 725,647 | — | — |
| 2021-12-03 | $63.70 | $63.70 | 649,858 | — | — |
| 2021-12-02 | $64.33 | $64.33 | 876,919 | — | — |
| 2021-12-01 | $62.09 | $62.09 | 696,921 | — | — |
| 2021-11-30 | $63.22 | $63.22 | 1,134,082 | — | — |
| 2021-11-29 | $65.86 | $65.86 | 581,251 | — | — |
| 2021-11-26 | $66.85 | $66.85 | 275,651 | — | — |
| 2021-11-24 | $67.86 | $67.86 | 470,166 | — | — |
| 2021-11-23 | $67.91 | $67.91 | 752,998 | — | — |
| 2021-11-22 | $67.95 | $67.95 | 872,182 | — | — |
| 2021-11-19 | $66.32 | $66.32 | 1,443,196 | — | — |
| 2021-11-18 | $68.87 | $68.87 | 719,841 | — | — |
| 2021-11-17 | $69.34 | $69.34 | 455,038 | — | — |
| 2021-11-16 | $69.61 | $69.61 | 498,281 | — | — |
| 2021-11-15 | $70.45 | $70.45 | 345,022 | — | — |
| 2021-11-12 | $69.78 | $69.78 | 324,853 | — | — |
| 2021-11-11 | $69.29 | $69.29 | 220,490 | — | — |
| 2021-11-10 | $69.54 | $69.54 | 363,511 | — | — |
| 2021-11-09 | $69.52 | $69.52 | 385,056 | — | — |
| 2021-11-08 | $68.22 | $68.22 | 616,242 | — | — |
| 2021-11-05 | $68.72 | $68.72 | 450,913 | — | — |
| 2021-11-04 | $67.97 | $67.97 | 411,338 | — | — |
| 2021-11-03 | $68.77 | $68.77 | 451,218 | — | — |
| 2021-11-02 | $67.35 | $67.35 | 543,510 | — | — |
| 2021-11-01 | $67.11 | $67.11 | 563,068 | — | — |
| 2021-10-29 | $66.41 | $66.41 | 627,855 | — | — |
| 2021-10-28 | $66.74 | $66.74 | 536,175 | — | — |
| 2021-10-27 | $66.58 | $66.58 | 592,558 | — | — |
| 2021-10-26 | $69.15 | $69.15 | 427,840 | — | — |
| 2021-10-25 | $69.49 | $69.49 | 788,906 | — | — |
| 2021-10-22 | $70.22 | $70.22 | 1,068,683 | — | — |
| 2021-10-21 | $69.12 | $69.12 | 292,001 | — | — |
| 2021-10-20 | $68.87 | $68.87 | 715,868 | — | — |
| 2021-10-19 | $68.70 | $68.70 | 575,292 | — | — |
| 2021-10-18 | $68.89 | $68.89 | 738,482 | — | — |
| 2021-10-15 | $68.97 | $68.97 | 533,119 | — | — |
| 2021-10-14 | $69.21 | $69.21 | 656,276 | — | — |
| 2021-10-13 | $69.30 | $69.30 | 577,278 | — | — |
| 2021-10-12 | $69.18 | $69.18 | 542,593 | — | — |
| 2021-10-11 | $68.56 | $68.56 | 537,550 | — | — |
| 2021-10-08 | $68.93 | $68.93 | 853,694 | — | — |
| 2021-10-07 | $70.42 | $70.42 | 924,440 | — | — |
| 2021-10-06 | $70.71 | $70.71 | 817,327 | — | — |
| 2021-10-05 | $72.45 | $72.45 | 1,061,349 | — | — |
| 2021-10-04 | $72.59 | $72.59 | 764,458 | — | — |
| 2021-10-01 | $72.77 | $72.77 | 625,410 | — | — |
| 2021-09-30 | $72.09 | $72.09 | 530,063 | — | — |
| 2021-09-29 | $73.31 | $73.31 | 435,633 | — | — |
| 2021-09-28 | $71.51 | $71.51 | 615,784 | — | — |
| 2021-09-27 | $71.72 | $71.72 | 330,048 | — | — |
| 2021-09-24 | $71.02 | $71.02 | 356,024 | — | — |
| 2021-09-23 | $70.75 | $70.75 | 495,072 | — | — |
| 2021-09-22 | $70.32 | $70.32 | 340,744 | — | — |
| 2021-09-21 | $69.23 | $69.23 | 510,810 | — | — |
| 2021-09-20 | $69.54 | $69.54 | 408,740 | — | — |
| 2021-09-17 | $70.48 | $70.48 | 1,188,020 | — | — |
| 2021-09-16 | $70.72 | $70.72 | 395,905 | — | — |
| 2021-09-15 | $70.67 | $70.67 | 594,086 | — | — |
| 2021-09-14 | $70.67 | $70.67 | 672,473 | — | — |
| 2021-09-13 | $70.75 | $70.75 | 499,809 | — | — |
| 2021-09-10 | $70.09 | $70.09 | 769,195 | — | — |
| 2021-09-09 | $70.79 | $70.79 | 517,228 | — | — |
| 2021-09-08 | $71.88 | $71.88 | 612,270 | — | — |
| 2021-09-07 | $70.44 | $70.44 | 841,164 | — | — |
| 2021-09-03 | $72.13 | $72.13 | 495,683 | — | — |
| 2021-09-02 | $73.09 | $73.09 | 649,247 | — | — |
| 2021-09-01 | $73.27 | $73.27 | 732,523 | — | — |
| 2021-08-31 | $73.24 | $73.24 | 529,299 | — | — |
| 2021-08-30 | $73.25 | $73.25 | 287,417 | — | — |
| 2021-08-27 | $73.30 | $73.30 | 507,296 | — | — |
| 2021-08-26 | $72.68 | $72.68 | 387,348 | — | — |
| 2021-08-25 | $73.89 | $73.89 | 495,378 | — | — |
| 2021-08-24 | $73.81 | $73.81 | 264,191 | — | — |
| 2021-08-23 | $74.04 | $74.04 | 336,160 | — | — |
| 2021-08-20 | $74.33 | $74.33 | 488,196 | — | — |
| 2021-08-19 | $74.10 | $74.10 | 389,334 | — | — |
| 2021-08-18 | $74.81 | $74.81 | 375,277 | — | — |
| 2021-08-17 | $76.28 | $76.28 | 650,164 | — | — |
| 2021-08-16 | $75.08 | $75.08 | 342,272 | — | — |
| 2021-08-13 | $74.75 | $74.75 | 461,762 | — | — |
| 2021-08-12 | $74.06 | $74.06 | 604,477 | — | — |
| 2021-08-11 | $72.58 | $72.58 | 792,574 | — | — |
| 2021-08-10 | $71.91 | $71.91 | 827,565 | — | — |
| 2021-08-09 | $71.82 | $71.82 | 1,313,927 | — | — |
| 2021-08-06 | $70.52 | $70.52 | 1,413,706 | — | — |
| 2021-08-05 | $65.00 | $65.00 | 677,821 | — | — |
| 2021-08-04 | $64.84 | $64.84 | 582,015 | — | — |
| 2021-08-03 | $66.75 | $66.75 | 504,698 | — | — |
| 2021-08-02 | $66.52 | $66.52 | 433,341 | — | — |
| 2021-07-30 | $66.98 | $66.98 | 442,356 | — | — |
| 2021-07-29 | $66.84 | $66.84 | 316,296 | — | — |
| 2021-07-28 | $67.04 | $67.04 | 879,364 | — | — |
| 2021-07-27 | $68.00 | $68.00 | 273,970 | — | — |
| 2021-07-26 | $68.34 | $68.34 | 463,901 | — | — |
| 2021-07-23 | $68.17 | $68.17 | 169,455 | — | — |
| 2021-07-22 | $67.57 | $67.57 | 509,741 | — | — |
| 2021-07-21 | $68.40 | $68.40 | 466,193 | — | — |
| 2021-07-20 | $68.82 | $68.82 | 993,506 | — | — |
| 2021-07-19 | $68.23 | $68.23 | 764,611 | — | — |
| 2021-07-16 | $69.25 | $69.25 | 284,514 | — | — |
| 2021-07-15 | $69.81 | $69.81 | 541,523 | — | — |
| 2021-07-14 | $69.30 | $69.30 | 331,423 | — | — |
| 2021-07-13 | $69.83 | $69.83 | 420,353 | — | — |
| 2021-07-12 | $71.70 | $71.70 | 478,417 | — | — |
| 2021-07-09 | $71.98 | $71.98 | 387,806 | — | — |
| 2021-07-08 | $71.16 | $71.16 | 564,138 | — | — |
| 2021-07-07 | $70.97 | $70.97 | 444,342 | — | — |
| 2021-07-06 | $71.23 | $71.23 | 692,795 | — | — |
| 2021-07-02 | $71.64 | $71.64 | 275,804 | — | — |
| 2021-07-01 | $71.73 | $71.73 | 438,689 | — | — |
| 2021-06-30 | $70.99 | $70.99 | 624,799 | — | — |
| 2021-06-29 | $70.82 | $70.82 | 337,535 | — | — |
| 2021-06-28 | $71.56 | $71.56 | 465,887 | — | — |
| 2021-06-25 | $71.84 | $71.84 | 941,248 | — | — |
| 2021-06-24 | $70.83 | $70.83 | 436,397 | — | — |
| 2021-06-23 | $70.33 | $70.33 | 474,138 | — | — |
| 2021-06-22 | $71.07 | $71.07 | 323,936 | — | — |
| 2021-06-21 | $71.87 | $71.87 | 569,027 | — | — |
| 2021-06-18 | $70.84 | $70.84 | 865,306 | — | — |
| 2021-06-17 | $72.42 | $72.42 | 418,672 | — | — |
| 2021-06-16 | $73.14 | $73.14 | 445,259 | — | — |
| 2021-06-15 | $74.45 | $74.45 | 660,096 | — | — |
| 2021-06-14 | $74.34 | $74.34 | 1,072,198 | — | — |
| 2021-06-11 | $74.82 | $74.82 | 192,222 | — | — |
| 2021-06-10 | $74.71 | $74.71 | 268,622 | — | — |
| 2021-06-09 | $74.42 | $74.42 | 266,636 | — | — |
| 2021-06-08 | $74.97 | $74.97 | 374,207 | — | — |
| 2021-06-07 | $75.65 | $75.65 | 339,216 | — | — |
| 2021-06-04 | $75.87 | $75.87 | 257,774 | — | — |
| 2021-06-03 | $76.10 | $76.10 | 293,376 | — | — |
| 2021-06-02 | $76.08 | $76.08 | 566,735 | — | — |
| 2021-06-01 | $75.71 | $75.71 | 374,513 | — | — |
| 2021-05-28 | $75.61 | $75.61 | 300,710 | — | — |
| 2021-05-27 | $74.71 | $74.71 | 444,342 | — | — |
| 2021-05-26 | $75.64 | $75.64 | 354,190 | — | — |
| 2021-05-25 | $75.72 | $75.72 | 236,993 | — | — |
| 2021-05-24 | $75.65 | $75.65 | 471,694 | — | — |
| 2021-05-21 | $75.50 | $75.50 | 794,866 | — | — |
| 2021-05-20 | $75.90 | $75.90 | 544,426 | — | — |
| 2021-05-19 | $75.92 | $75.92 | 502,254 | — | — |
| 2021-05-18 | $76.30 | $76.30 | 524,868 | — | — |
| 2021-05-17 | $76.73 | $76.73 | 1,120,330 | — | — |
| 2021-05-14 | $76.83 | $76.83 | 307,128 | — | — |
| 2021-05-13 | $76.47 | $76.47 | 615,478 | — | — |
| 2021-05-12 | $75.36 | $75.36 | 478,722 | — | — |
| 2021-05-11 | $76.10 | $76.10 | 502,559 | — | — |
| 2021-05-10 | $75.98 | $75.98 | 422,339 | — | — |
| 2021-05-07 | $76.15 | $76.15 | 695,393 | — | — |
| 2021-05-06 | $76.04 | $76.04 | 559,248 | — | — |
| 2021-05-05 | $74.82 | $74.82 | 658,415 | — | — |
| 2021-05-04 | $75.21 | $75.21 | 523,034 | — | — |
| 2021-05-03 | $75.18 | $75.18 | 356,941 | — | — |
| 2021-04-30 | $74.46 | $74.46 | 479,486 | — | — |
| 2021-04-29 | $74.56 | $74.56 | 274,429 | — | — |
| 2021-04-28 | $73.75 | $73.75 | 644,358 | — | — |
| 2021-04-27 | $73.72 | $73.72 | 445,259 | — | — |
| 2021-04-26 | $74.04 | $74.04 | 1,092,214 | — | — |
| 2021-04-23 | $74.01 | $74.01 | 688,975 | — | — |
| 2021-04-22 | $73.66 | $73.66 | 933,455 | — | — |
| 2021-04-21 | $73.74 | $73.74 | 558,178 | — | — |
| 2021-04-20 | $73.28 | $73.28 | 869,432 | — | — |
| 2021-04-19 | $72.77 | $72.77 | 679,349 | — | — |
| 2021-04-16 | $72.38 | $72.38 | 826,801 | — | — |
| 2021-04-15 | $72.15 | $72.15 | 959,278 | — | — |
| 2021-04-14 | $71.32 | $71.32 | 539,231 | — | — |
| 2021-04-13 | $70.46 | $70.46 | 999,770 | — | — |
| 2021-04-12 | $70.90 | $70.90 | 601,879 | — | — |
| 2021-04-09 | $69.48 | $69.48 | 853,235 | — | — |
| 2021-04-08 | $71.07 | $71.07 | 710,367 | — | — |
| 2021-04-07 | $70.88 | $70.88 | 989,838 | — | — |
| 2021-04-06 | $71.45 | $71.45 | 732,370 | — | — |
| 2021-04-05 | $70.51 | $70.51 | 404,003 | — | — |
| 2021-04-01 | $69.35 | $69.35 | 575,445 | — | — |
| 2021-03-31 | $69.19 | $69.19 | 577,126 | — | — |
| 2021-03-30 | $69.82 | $69.82 | 353,579 | — | — |
| 2021-03-29 | $70.21 | $70.21 | 323,019 | — | — |
| 2021-03-26 | $70.33 | $70.33 | 392,849 | — | — |
| 2021-03-25 | $69.07 | $69.07 | 345,175 | — | — |
| 2021-03-24 | $67.49 | $67.49 | 426,618 | — | — |
| 2021-03-23 | $67.70 | $67.70 | 558,790 | — | — |
| 2021-03-22 | $69.04 | $69.04 | 633,814 | — | — |
| 2021-03-19 | $69.97 | $69.97 | 1,606,845 | — | — |
| 2021-03-18 | $67.91 | $67.91 | 458,553 | — | — |
| 2021-03-17 | $68.78 | $68.78 | 663,152 | — | — |
| 2021-03-16 | $68.64 | $68.64 | 426,312 | — | — |
| 2021-03-15 | $68.09 | $68.09 | 439,758 | — | — |
| 2021-03-12 | $66.76 | $66.76 | 350,218 | — | — |
| 2021-03-11 | $66.73 | $66.73 | 359,386 | — | — |
| 2021-03-10 | $67.05 | $67.05 | 772,404 | — | — |
| 2021-03-09 | $66.62 | $66.62 | 644,816 | — | — |
| 2021-03-08 | $68.59 | $68.59 | 656,123 | — | — |
| 2021-03-05 | $67.76 | $67.76 | 664,833 | — | — |
| 2021-03-04 | $66.02 | $66.02 | 756,513 | — | — |
| 2021-03-03 | $64.55 | $64.55 | 561,846 | — | — |
| 2021-03-02 | $64.20 | $64.20 | 544,579 | — | — |
| 2021-03-01 | $64.02 | $64.02 | 717,854 | — | — |
| 2021-02-26 | $62.87 | $62.87 | 801,436 | — | — |
| 2021-02-25 | $63.40 | $63.40 | 494,002 | — | — |
| 2021-02-24 | $64.23 | $64.23 | 502,254 | — | — |
| 2021-02-23 | $64.50 | $64.50 | 669,570 | — | — |
| 2021-02-22 | $63.98 | $63.98 | 345,939 | — | — |
| 2021-02-19 | $63.94 | $63.94 | 425,548 | — | — |
| 2021-02-18 | $64.09 | $64.09 | 585,530 | — | — |
| 2021-02-17 | $64.84 | $64.84 | 366,414 | — | — |
| 2021-02-16 | $65.04 | $65.04 | 648,178 | — | — |
| 2021-02-12 | $65.45 | $65.45 | 463,901 | — | — |
| 2021-02-11 | $65.46 | $65.46 | 641,913 | — | — |
| 2021-02-10 | $64.28 | $64.28 | 940,790 | — | — |
| 2021-02-09 | $63.71 | $63.71 | 538,926 | — | — |
| 2021-02-08 | $64.35 | $64.35 | 664,680 | — | — |
| 2021-02-05 | $63.02 | $63.02 | 1,355,947 | — | — |
| 2021-02-04 | $62.41 | $62.41 | 657,804 | — | — |
| 2021-02-03 | $61.78 | $61.78 | 809,687 | — | — |
| 2021-02-02 | $61.99 | $61.99 | 698,907 | — | — |
| 2021-02-01 | $61.52 | $61.52 | 574,681 | — | — |
| 2021-01-29 | $62.07 | $62.07 | 1,024,982 | — | — |
| 2021-01-28 | $63.58 | $63.58 | 1,074,795 | — | — |
| 2021-01-27 | $60.87 | $60.87 | 1,843,685 | — | — |
| 2021-01-26 | $65.66 | $65.66 | 494,766 | — | — |
| 2021-01-25 | $65.75 | $65.75 | 439,453 | — | — |
| 2021-01-22 | $64.75 | $64.75 | 372,068 | — | — |
| 2021-01-21 | $64.88 | $64.88 | 490,794 | — | — |
| 2021-01-20 | $64.46 | $64.46 | 611,964 | — | — |
| 2021-01-19 | $64.36 | $64.36 | 588,127 | — | — |
| 2021-01-15 | $64.67 | $64.67 | 513,408 | — | — |
| 2021-01-14 | $65.03 | $65.03 | 391,015 | — | — |
| 2021-01-13 | $65.22 | $65.22 | 518,145 | — | — |
| 2021-01-12 | $63.97 | $63.97 | 633,967 | — | — |
| 2021-01-11 | $64.74 | $64.74 | 377,110 | — | — |
| 2021-01-08 | $65.89 | $65.89 | 531,286 | — | — |
| 2021-01-07 | $65.65 | $65.65 | 653,984 | — | — |
| 2021-01-06 | $65.09 | $65.09 | 721,216 | — | — |
| 2021-01-05 | $65.01 | $65.01 | 526,854 | — | — |
| 2021-01-04 | $65.52 | $65.52 | 527,160 | — | — |