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
- 2013-07-19 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 | $81.11 | $99.66 | 607,700 | — | — |
| 2021-12-30 | $80.70 | $99.15 | 681,800 | — | — |
| 2021-12-29 | $80.67 | $98.82 | 863,900 | — | — |
| 2021-12-28 | $79.19 | $97.01 | 874,900 | — | — |
| 2021-12-27 | $78.63 | $96.32 | 649,500 | — | — |
| 2021-12-23 | $77.50 | $94.94 | 879,200 | — | — |
| 2021-12-22 | $78.34 | $95.97 | 717,700 | — | — |
| 2021-12-21 | $77.13 | $94.49 | 794,500 | — | — |
| 2021-12-20 | $76.57 | $93.80 | 1,100,100 | — | — |
| 2021-12-17 | $75.84 | $92.91 | 6,569,900 | — | — |
| 2021-12-16 | $76.16 | $93.30 | 1,495,900 | — | — |
| 2021-12-15 | $76.95 | $94.26 | 1,650,500 | — | — |
| 2021-12-14 | $74.97 | $91.84 | 1,164,300 | — | — |
| 2021-12-13 | $76.15 | $93.28 | 1,205,400 | — | — |
| 2021-12-10 | $75.11 | $92.01 | 1,085,300 | — | — |
| 2021-12-09 | $74.72 | $91.53 | 1,373,200 | — | — |
| 2021-12-08 | $75.53 | $92.53 | 1,365,500 | — | — |
| 2021-12-07 | $74.86 | $91.70 | 1,235,600 | — | — |
| 2021-12-06 | $72.94 | $89.35 | 1,260,600 | — | — |
| 2021-12-03 | $71.52 | $87.61 | 1,205,000 | — | — |
| 2021-12-02 | $71.33 | $87.38 | 1,743,300 | — | — |
| 2021-12-01 | $69.87 | $85.59 | 1,591,200 | — | — |
| 2021-11-30 | $70.08 | $85.85 | 1,719,900 | — | — |
| 2021-11-29 | $71.00 | $86.98 | 1,931,800 | — | — |
| 2021-11-26 | $70.26 | $86.07 | 560,000 | — | — |
| 2021-11-24 | $72.07 | $88.29 | 904,100 | — | — |
| 2021-11-23 | $71.32 | $87.37 | 1,098,200 | — | — |
| 2021-11-22 | $70.70 | $86.61 | 947,800 | — | — |
| 2021-11-19 | $71.19 | $87.21 | 824,800 | — | — |
| 2021-11-18 | $70.87 | $86.82 | 1,195,400 | — | — |
| 2021-11-17 | $70.25 | $86.06 | 747,200 | — | — |
| 2021-11-16 | $69.91 | $85.64 | 792,900 | — | — |
| 2021-11-15 | $70.17 | $85.96 | 1,196,500 | — | — |
| 2021-11-12 | $69.39 | $85.00 | 652,100 | — | — |
| 2021-11-11 | $69.56 | $85.21 | 498,100 | — | — |
| 2021-11-10 | $69.51 | $85.15 | 1,020,800 | — | — |
| 2021-11-09 | $69.18 | $84.75 | 752,800 | — | — |
| 2021-11-08 | $68.98 | $84.50 | 1,030,600 | — | — |
| 2021-11-05 | $68.01 | $83.31 | 1,601,800 | — | — |
| 2021-11-04 | $68.03 | $83.34 | 797,500 | — | — |
| 2021-11-03 | $68.03 | $83.34 | 695,300 | — | — |
| 2021-11-02 | $67.53 | $82.73 | 763,800 | — | — |
| 2021-11-01 | $67.52 | $82.71 | 842,500 | — | — |
| 2021-10-29 | $67.20 | $82.32 | 1,334,300 | — | — |
| 2021-10-28 | $67.97 | $83.26 | 1,327,400 | — | — |
| 2021-10-27 | $66.49 | $81.45 | 988,800 | — | — |
| 2021-10-26 | $66.67 | $81.67 | 1,185,000 | — | — |
| 2021-10-25 | $66.25 | $81.16 | 1,117,500 | — | — |
| 2021-10-22 | $65.49 | $80.23 | 1,060,500 | — | — |
| 2021-10-21 | $65.30 | $79.99 | 1,735,600 | — | — |
| 2021-10-20 | $63.83 | $78.19 | 948,800 | — | — |
| 2021-10-19 | $62.33 | $76.36 | 949,400 | — | — |
| 2021-10-18 | $62.19 | $76.18 | 1,109,300 | — | — |
| 2021-10-15 | $60.98 | $74.70 | 894,000 | — | — |
| 2021-10-14 | $60.69 | $74.35 | 1,124,800 | — | — |
| 2021-10-13 | $59.87 | $73.34 | 1,682,800 | — | — |
| 2021-10-12 | $58.83 | $72.07 | 1,056,800 | — | — |
| 2021-10-11 | $58.02 | $71.08 | 704,400 | — | — |
| 2021-10-08 | $57.80 | $70.81 | 1,015,300 | — | — |
| 2021-10-07 | $58.34 | $71.47 | 1,614,100 | — | — |
| 2021-10-06 | $57.54 | $70.49 | 1,271,700 | — | — |
| 2021-10-05 | $56.79 | $69.57 | 1,393,000 | — | — |
| 2021-10-04 | $57.40 | $70.32 | 2,027,000 | — | — |
| 2021-10-01 | $57.66 | $70.63 | 878,300 | — | — |
| 2021-09-30 | $56.75 | $69.52 | 1,151,000 | — | — |
| 2021-09-29 | $57.33 | $70.23 | 878,300 | — | — |
| 2021-09-28 | $57.19 | $69.76 | 968,200 | — | — |
| 2021-09-27 | $57.13 | $69.69 | 1,142,900 | — | — |
| 2021-09-24 | $58.30 | $71.12 | 1,520,600 | — | — |
| 2021-09-23 | $58.92 | $71.87 | 3,581,300 | — | — |
| 2021-09-22 | $60.16 | $73.39 | 734,500 | — | — |
| 2021-09-21 | $60.12 | $73.34 | 740,200 | — | — |
| 2021-09-20 | $59.68 | $72.80 | 742,200 | — | — |
| 2021-09-17 | $59.59 | $72.69 | 1,682,300 | — | — |
| 2021-09-16 | $60.33 | $73.59 | 672,900 | — | — |
| 2021-09-15 | $60.41 | $73.69 | 748,600 | — | — |
| 2021-09-14 | $60.66 | $74.00 | 553,900 | — | — |
| 2021-09-13 | $60.50 | $73.80 | 898,700 | — | — |
| 2021-09-10 | $60.19 | $73.42 | 738,200 | — | — |
| 2021-09-09 | $61.42 | $74.92 | 410,500 | — | — |
| 2021-09-08 | $62.93 | $76.77 | 640,900 | — | — |
| 2021-09-07 | $62.72 | $76.51 | 910,200 | — | — |
| 2021-09-03 | $63.44 | $77.39 | 541,200 | — | — |
| 2021-09-02 | $63.50 | $77.46 | 737,400 | — | — |
| 2021-09-01 | $63.01 | $76.86 | 940,500 | — | — |
| 2021-08-31 | $61.93 | $75.55 | 769,700 | — | — |
| 2021-08-30 | $62.06 | $75.71 | 780,000 | — | — |
| 2021-08-27 | $60.80 | $74.17 | 569,200 | — | — |
| 2021-08-26 | $60.14 | $73.36 | 460,000 | — | — |
| 2021-08-25 | $60.14 | $73.36 | 568,000 | — | — |
| 2021-08-24 | $60.26 | $73.51 | 417,500 | — | — |
| 2021-08-23 | $61.07 | $74.50 | 422,000 | — | — |
| 2021-08-20 | $61.56 | $75.10 | 386,500 | — | — |
| 2021-08-19 | $61.15 | $74.60 | 369,200 | — | — |
| 2021-08-18 | $61.15 | $74.60 | 491,300 | — | — |
| 2021-08-17 | $61.69 | $75.25 | 614,300 | — | — |
| 2021-08-16 | $61.56 | $75.10 | 435,300 | — | — |
| 2021-08-13 | $61.49 | $75.01 | 321,100 | — | — |
| 2021-08-12 | $61.15 | $74.60 | 418,500 | — | — |
| 2021-08-11 | $60.84 | $74.22 | 573,700 | — | — |
| 2021-08-10 | $60.71 | $74.06 | 665,300 | — | — |
| 2021-08-09 | $61.67 | $75.23 | 268,800 | — | — |
| 2021-08-06 | $61.94 | $75.56 | 405,300 | — | — |
| 2021-08-05 | $62.45 | $76.18 | 356,000 | — | — |
| 2021-08-04 | $61.63 | $75.18 | 335,600 | — | — |
| 2021-08-03 | $62.12 | $75.78 | 702,700 | — | — |
| 2021-08-02 | $61.20 | $74.66 | 915,000 | — | — |
| 2021-07-30 | $61.52 | $75.05 | 629,500 | — | — |
| 2021-07-29 | $61.29 | $74.77 | 433,900 | — | — |
| 2021-07-28 | $60.97 | $74.38 | 450,100 | — | — |
| 2021-07-27 | $60.99 | $74.40 | 668,400 | — | — |
| 2021-07-26 | $60.59 | $73.91 | 617,200 | — | — |
| 2021-07-23 | $61.12 | $74.56 | 662,200 | — | — |
| 2021-07-22 | $60.20 | $73.44 | 1,189,800 | — | — |
| 2021-07-21 | $60.53 | $73.84 | 1,003,400 | — | — |
| 2021-07-20 | $60.23 | $73.47 | 1,107,300 | — | — |
| 2021-07-19 | $58.71 | $71.62 | 1,469,100 | — | — |
| 2021-07-16 | $59.16 | $72.17 | 1,241,800 | — | — |
| 2021-07-15 | $59.20 | $72.22 | 739,500 | — | — |
| 2021-07-14 | $58.68 | $71.58 | 627,000 | — | — |
| 2021-07-13 | $58.38 | $71.22 | 467,700 | — | — |
| 2021-07-12 | $59.23 | $72.25 | 469,400 | — | — |
| 2021-07-09 | $58.76 | $71.68 | 1,371,300 | — | — |
| 2021-07-08 | $57.96 | $70.70 | 1,357,400 | — | — |
| 2021-07-07 | $58.23 | $71.03 | 504,600 | — | — |
| 2021-07-06 | $58.13 | $70.91 | 665,900 | — | — |
| 2021-07-02 | $57.44 | $70.07 | 715,300 | — | — |
| 2021-07-01 | $57.12 | $69.68 | 870,900 | — | — |
| 2021-06-30 | $56.95 | $69.47 | 799,700 | — | — |
| 2021-06-29 | $57.88 | $70.61 | 571,600 | — | — |
| 2021-06-28 | $58.60 | $71.19 | 896,500 | — | — |
| 2021-06-25 | $59.20 | $71.92 | 942,400 | — | — |
| 2021-06-24 | $58.27 | $70.79 | 416,800 | — | — |
| 2021-06-23 | $58.44 | $71.00 | 767,500 | — | — |
| 2021-06-22 | $58.59 | $71.18 | 863,100 | — | — |
| 2021-06-21 | $58.88 | $71.53 | 825,800 | — | — |
| 2021-06-18 | $57.36 | $69.69 | 1,536,300 | — | — |
| 2021-06-17 | $58.71 | $71.33 | 863,800 | — | — |
| 2021-06-16 | $57.74 | $70.15 | 1,150,300 | — | — |
| 2021-06-15 | $58.84 | $71.48 | 760,700 | — | — |
| 2021-06-14 | $59.24 | $71.97 | 1,646,500 | — | — |
| 2021-06-11 | $59.26 | $71.99 | 1,912,000 | — | — |
| 2021-06-10 | $59.08 | $71.77 | 1,734,300 | — | — |
| 2021-06-09 | $58.39 | $70.94 | 872,600 | — | — |
| 2021-06-08 | $58.10 | $70.58 | 1,031,300 | — | — |
| 2021-06-07 | $57.46 | $69.81 | 1,135,800 | — | — |
| 2021-06-04 | $56.28 | $68.37 | 656,900 | — | — |
| 2021-06-03 | $56.56 | $68.71 | 2,122,000 | — | — |
| 2021-06-02 | $55.88 | $67.89 | 1,813,100 | — | — |
| 2021-06-01 | $55.59 | $67.54 | 1,322,800 | — | — |
| 2021-05-28 | $55.23 | $67.10 | 979,900 | — | — |
| 2021-05-27 | $54.71 | $66.47 | 1,783,200 | — | — |
| 2021-05-26 | $55.23 | $67.10 | 1,313,900 | — | — |
| 2021-05-25 | $55.30 | $67.18 | 2,938,400 | — | — |
| 2021-05-24 | $56.71 | $68.90 | 1,041,900 | — | — |
| 2021-05-21 | $54.87 | $66.66 | 612,900 | — | — |
| 2021-05-20 | $54.82 | $66.60 | 590,300 | — | — |
| 2021-05-19 | $54.06 | $65.68 | 593,700 | — | — |
| 2021-05-18 | $54.19 | $65.83 | 851,000 | — | — |
| 2021-05-17 | $53.95 | $65.54 | 431,600 | — | — |
| 2021-05-14 | $53.82 | $65.38 | 413,900 | — | — |
| 2021-05-13 | $53.41 | $64.89 | 522,400 | — | — |
| 2021-05-12 | $52.76 | $64.10 | 493,700 | — | — |
| 2021-05-11 | $53.21 | $64.64 | 733,700 | — | — |
| 2021-05-10 | $54.48 | $66.19 | 700,300 | — | — |
| 2021-05-07 | $55.03 | $66.85 | 361,400 | — | — |
| 2021-05-06 | $54.58 | $66.31 | 593,500 | — | — |
| 2021-05-05 | $53.73 | $65.28 | 415,900 | — | — |
| 2021-05-04 | $54.96 | $66.77 | 447,800 | — | — |
| 2021-05-03 | $55.17 | $67.02 | 738,200 | — | — |
| 2021-04-30 | $55.55 | $67.49 | 461,300 | — | — |
| 2021-04-29 | $55.28 | $67.16 | 432,100 | — | — |
| 2021-04-28 | $55.06 | $66.89 | 380,200 | — | — |
| 2021-04-27 | $55.65 | $67.61 | 490,000 | — | — |
| 2021-04-26 | $55.61 | $67.56 | 483,700 | — | — |
| 2021-04-23 | $55.23 | $67.10 | 621,800 | — | — |
| 2021-04-22 | $55.16 | $67.01 | 776,800 | — | — |
| 2021-04-21 | $56.41 | $68.53 | 843,100 | — | — |
| 2021-04-20 | $56.49 | $68.63 | 469,100 | — | — |
| 2021-04-19 | $55.25 | $67.12 | 572,700 | — | — |
| 2021-04-16 | $54.79 | $66.56 | 467,100 | — | — |
| 2021-04-15 | $54.64 | $66.38 | 505,300 | — | — |
| 2021-04-14 | $53.03 | $64.42 | 533,200 | — | — |
| 2021-04-13 | $54.24 | $65.89 | 521,400 | — | — |
| 2021-04-12 | $53.16 | $64.58 | 542,900 | — | — |
| 2021-04-09 | $52.88 | $64.24 | 440,600 | — | — |
| 2021-04-08 | $52.75 | $64.08 | 669,300 | — | — |
| 2021-04-07 | $52.63 | $63.94 | 649,600 | — | — |
| 2021-04-06 | $52.71 | $64.04 | 1,173,000 | — | — |
| 2021-04-05 | $52.10 | $63.30 | 485,300 | — | — |
| 2021-04-01 | $51.83 | $62.97 | 546,100 | — | — |
| 2021-03-31 | $50.40 | $61.23 | 952,100 | — | — |
| 2021-03-30 | $50.75 | $61.66 | 561,400 | — | — |
| 2021-03-29 | $50.58 | $61.16 | 1,014,600 | — | — |
| 2021-03-26 | $51.44 | $62.20 | 686,800 | — | — |
| 2021-03-25 | $50.56 | $61.13 | 907,400 | — | — |
| 2021-03-24 | $50.59 | $61.17 | 1,072,900 | — | — |
| 2021-03-23 | $50.98 | $61.64 | 1,174,600 | — | — |
| 2021-03-22 | $50.27 | $60.78 | 949,600 | — | — |
| 2021-03-19 | $49.57 | $59.94 | 2,782,600 | — | — |
| 2021-03-18 | $50.63 | $61.22 | 881,500 | — | — |
| 2021-03-17 | $49.99 | $60.44 | 805,200 | — | — |
| 2021-03-16 | $50.32 | $60.84 | 892,300 | — | — |
| 2021-03-15 | $50.24 | $60.75 | 1,022,800 | — | — |
| 2021-03-12 | $49.27 | $59.57 | 883,000 | — | — |
| 2021-03-11 | $48.24 | $58.33 | 496,600 | — | — |
| 2021-03-10 | $47.69 | $57.66 | 478,900 | — | — |
| 2021-03-09 | $47.65 | $57.61 | 861,600 | — | — |
| 2021-03-08 | $47.43 | $57.35 | 710,700 | — | — |
| 2021-03-05 | $47.59 | $57.54 | 519,900 | — | — |
| 2021-03-04 | $46.59 | $56.33 | 896,800 | — | — |
| 2021-03-03 | $46.74 | $56.51 | 793,600 | — | — |
| 2021-03-02 | $47.63 | $57.59 | 616,600 | — | — |
| 2021-03-01 | $48.14 | $58.21 | 683,900 | — | — |
| 2021-02-26 | $47.72 | $57.70 | 637,700 | — | — |
| 2021-02-25 | $48.76 | $58.96 | 1,023,800 | — | — |
| 2021-02-24 | $49.84 | $60.26 | 784,400 | — | — |
| 2021-02-23 | $49.52 | $59.88 | 469,800 | — | — |
| 2021-02-22 | $49.50 | $59.85 | 606,400 | — | — |
| 2021-02-19 | $49.59 | $59.96 | 529,400 | — | — |
| 2021-02-18 | $49.66 | $60.04 | 455,600 | — | — |
| 2021-02-17 | $50.94 | $61.59 | 569,300 | — | — |
| 2021-02-16 | $51.25 | $61.97 | 851,100 | — | — |
| 2021-02-12 | $51.50 | $62.27 | 577,200 | — | — |
| 2021-02-11 | $50.76 | $61.37 | 957,700 | — | — |
| 2021-02-10 | $50.38 | $60.92 | 962,100 | — | — |
| 2021-02-09 | $49.96 | $60.41 | 638,700 | — | — |
| 2021-02-08 | $49.88 | $60.31 | 369,400 | — | — |
| 2021-02-05 | $50.00 | $60.46 | 419,800 | — | — |
| 2021-02-04 | $49.65 | $60.03 | 779,300 | — | — |
| 2021-02-03 | $49.57 | $59.94 | 1,017,100 | — | — |
| 2021-02-02 | $51.21 | $61.92 | 575,600 | — | — |
| 2021-02-01 | $50.94 | $61.59 | 563,700 | — | — |
| 2021-01-29 | $48.94 | $59.17 | 590,100 | — | — |
| 2021-01-28 | $48.89 | $59.11 | 713,600 | — | — |
| 2021-01-27 | $49.67 | $60.06 | 739,300 | — | — |
| 2021-01-26 | $50.94 | $61.59 | 682,300 | — | — |
| 2021-01-25 | $49.96 | $60.41 | 643,800 | — | — |
| 2021-01-22 | $49.68 | $60.07 | 530,100 | — | — |
| 2021-01-21 | $49.62 | $60.00 | 352,800 | — | — |
| 2021-01-20 | $49.50 | $59.85 | 623,100 | — | — |
| 2021-01-19 | $47.38 | $57.29 | 745,600 | — | — |
| 2021-01-15 | $47.66 | $57.63 | 631,900 | — | — |
| 2021-01-14 | $46.55 | $56.28 | 544,100 | — | — |
| 2021-01-13 | $46.98 | $56.80 | 1,030,200 | — | — |
| 2021-01-12 | $46.42 | $56.13 | 656,700 | — | — |
| 2021-01-11 | $46.74 | $56.51 | 546,700 | — | — |
| 2021-01-08 | $46.86 | $56.66 | 360,900 | — | — |
| 2021-01-07 | $46.71 | $56.48 | 556,700 | — | — |
| 2021-01-06 | $46.60 | $56.34 | 1,160,500 | — | — |
| 2021-01-05 | $46.98 | $56.80 | 1,096,100 | — | — |
| 2021-01-04 | $47.24 | $57.12 | 730,300 | — | — |