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
- 1995-10-13 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 | $77.88 | $80.85 | 87,000 | — | — |
| 2021-12-30 | $77.49 | $80.44 | 73,300 | — | — |
| 2021-12-29 | $73.39 | $76.19 | 38,300 | — | — |
| 2021-12-28 | $75.31 | $78.18 | 41,900 | — | — |
| 2021-12-27 | $75.82 | $78.71 | 53,500 | — | — |
| 2021-12-23 | $72.69 | $75.46 | 28,800 | — | — |
| 2021-12-22 | $71.80 | $74.54 | 37,300 | — | — |
| 2021-12-21 | $69.00 | $71.63 | 51,300 | — | — |
| 2021-12-20 | $64.88 | $67.35 | 96,000 | — | — |
| 2021-12-17 | $63.67 | $66.10 | 60,300 | — | — |
| 2021-12-16 | $62.59 | $64.97 | 44,800 | — | — |
| 2021-12-15 | $64.77 | $67.24 | 136,500 | — | — |
| 2021-12-14 | $62.76 | $65.15 | 118,000 | — | — |
| 2021-12-13 | $61.93 | $64.25 | 49,800 | — | — |
| 2021-12-10 | $63.66 | $66.04 | 35,100 | — | — |
| 2021-12-09 | $64.08 | $66.48 | 35,600 | — | — |
| 2021-12-08 | $65.17 | $67.61 | 19,700 | — | — |
| 2021-12-07 | $64.98 | $67.41 | 31,300 | — | — |
| 2021-12-06 | $64.30 | $66.71 | 46,300 | — | — |
| 2021-12-03 | $61.60 | $63.91 | 38,800 | — | — |
| 2021-12-02 | $63.66 | $66.04 | 50,600 | — | — |
| 2021-12-01 | $60.83 | $63.11 | 75,100 | — | — |
| 2021-11-30 | $63.31 | $65.68 | 73,700 | — | — |
| 2021-11-29 | $64.07 | $66.47 | 52,100 | — | — |
| 2021-11-26 | $65.18 | $67.62 | 58,200 | — | — |
| 2021-11-24 | $68.50 | $71.06 | 33,600 | — | — |
| 2021-11-23 | $68.25 | $70.80 | 41,200 | — | — |
| 2021-11-22 | $69.35 | $71.95 | 33,800 | — | — |
| 2021-11-19 | $71.17 | $73.83 | 48,800 | — | — |
| 2021-11-18 | $74.24 | $77.02 | 38,800 | — | — |
| 2021-11-17 | $73.34 | $76.08 | 22,500 | — | — |
| 2021-11-16 | $74.73 | $77.53 | 31,900 | — | — |
| 2021-11-15 | $74.06 | $76.83 | 31,100 | — | — |
| 2021-11-12 | $74.03 | $76.80 | 24,700 | — | — |
| 2021-11-11 | $74.94 | $77.74 | 33,800 | — | — |
| 2021-11-10 | $72.88 | $75.61 | 32,400 | — | — |
| 2021-11-09 | $74.65 | $77.44 | 47,500 | — | — |
| 2021-11-08 | $73.56 | $76.31 | 53,400 | — | — |
| 2021-11-05 | $74.06 | $76.83 | 94,700 | — | — |
| 2021-11-04 | $68.72 | $71.29 | 30,200 | — | — |
| 2021-11-03 | $69.63 | $72.24 | 47,600 | — | — |
| 2021-11-02 | $69.50 | $72.10 | 39,000 | — | — |
| 2021-11-01 | $69.37 | $71.97 | 50,600 | — | — |
| 2021-10-29 | $67.80 | $70.34 | 30,600 | — | — |
| 2021-10-28 | $67.10 | $69.61 | 25,600 | — | — |
| 2021-10-27 | $66.94 | $69.45 | 34,100 | — | — |
| 2021-10-26 | $69.23 | $71.82 | 30,900 | — | — |
| 2021-10-25 | $69.55 | $72.15 | 26,900 | — | — |
| 2021-10-22 | $69.80 | $72.41 | 29,600 | — | — |
| 2021-10-21 | $71.18 | $73.84 | 25,500 | — | — |
| 2021-10-20 | $71.47 | $74.14 | 17,500 | — | — |
| 2021-10-19 | $70.68 | $73.33 | 37,300 | — | — |
| 2021-10-18 | $71.44 | $74.11 | 25,300 | — | — |
| 2021-10-15 | $70.56 | $73.20 | 50,100 | — | — |
| 2021-10-14 | $71.40 | $74.07 | 34,700 | — | — |
| 2021-10-13 | $70.25 | $72.88 | 50,600 | — | — |
| 2021-10-12 | $69.56 | $72.16 | 47,000 | — | — |
| 2021-10-11 | $69.75 | $72.36 | 62,000 | — | — |
| 2021-10-08 | $71.94 | $74.63 | 39,800 | — | — |
| 2021-10-07 | $74.43 | $77.22 | 59,500 | — | — |
| 2021-10-06 | $75.44 | $78.26 | 151,200 | — | — |
| 2021-10-05 | $72.77 | $75.49 | 39,300 | — | — |
| 2021-10-04 | $70.34 | $72.97 | 35,100 | — | — |
| 2021-10-01 | $72.33 | $75.04 | 59,500 | — | — |
| 2021-09-30 | $68.51 | $71.07 | 92,300 | — | — |
| 2021-09-29 | $69.72 | $72.33 | 41,700 | — | — |
| 2021-09-28 | $68.92 | $71.50 | 29,400 | — | — |
| 2021-09-27 | $71.81 | $74.50 | 33,300 | — | — |
| 2021-09-24 | $69.78 | $72.39 | 25,400 | — | — |
| 2021-09-23 | $71.58 | $74.26 | 50,900 | — | — |
| 2021-09-22 | $68.20 | $70.75 | 32,100 | — | — |
| 2021-09-21 | $66.57 | $69.06 | 30,000 | — | — |
| 2021-09-20 | $65.46 | $67.91 | 66,100 | — | — |
| 2021-09-17 | $68.60 | $71.17 | 81,100 | — | — |
| 2021-09-16 | $67.14 | $69.65 | 27,100 | — | — |
| 2021-09-15 | $67.08 | $69.59 | 47,100 | — | — |
| 2021-09-14 | $65.30 | $67.74 | 75,400 | — | — |
| 2021-09-13 | $67.84 | $70.38 | 45,600 | — | — |
| 2021-09-10 | $69.00 | $71.58 | 37,300 | — | — |
| 2021-09-09 | $69.96 | $72.54 | 52,800 | — | — |
| 2021-09-08 | $69.51 | $72.07 | 54,000 | — | — |
| 2021-09-07 | $65.97 | $68.40 | 41,200 | — | — |
| 2021-09-03 | $64.03 | $66.39 | 31,300 | — | — |
| 2021-09-02 | $64.88 | $67.27 | 43,800 | — | — |
| 2021-09-01 | $64.94 | $67.33 | 27,100 | — | — |
| 2021-08-31 | $64.61 | $66.99 | 54,100 | — | — |
| 2021-08-30 | $66.10 | $68.53 | 42,500 | — | — |
| 2021-08-27 | $66.82 | $69.28 | 77,700 | — | — |
| 2021-08-26 | $64.05 | $66.41 | 41,100 | — | — |
| 2021-08-25 | $65.01 | $67.40 | 73,100 | — | — |
| 2021-08-24 | $63.24 | $65.57 | 66,400 | — | — |
| 2021-08-23 | $64.32 | $66.69 | 34,200 | — | — |
| 2021-08-20 | $64.23 | $66.60 | 72,000 | — | — |
| 2021-08-19 | $61.60 | $63.87 | 59,700 | — | — |
| 2021-08-18 | $61.19 | $63.44 | 50,600 | — | — |
| 2021-08-17 | $61.88 | $64.16 | 43,400 | — | — |
| 2021-08-16 | $66.10 | $68.53 | 55,200 | — | — |
| 2021-08-13 | $67.49 | $69.98 | 37,700 | — | — |
| 2021-08-12 | $68.38 | $70.90 | 30,800 | — | — |
| 2021-08-11 | $70.31 | $72.90 | 58,600 | — | — |
| 2021-08-10 | $68.06 | $70.57 | 35,300 | — | — |
| 2021-08-09 | $65.73 | $68.15 | 54,900 | — | — |
| 2021-08-06 | $68.27 | $70.78 | 97,100 | — | — |
| 2021-08-05 | $64.92 | $67.31 | 47,500 | — | — |
| 2021-08-04 | $61.76 | $64.03 | 48,100 | — | — |
| 2021-08-03 | $63.22 | $65.55 | 30,000 | — | — |
| 2021-08-02 | $62.98 | $65.30 | 34,000 | — | — |
| 2021-07-30 | $62.76 | $65.07 | 48,200 | — | — |
| 2021-07-29 | $66.02 | $68.45 | 30,800 | — | — |
| 2021-07-28 | $65.76 | $68.18 | 36,800 | — | — |
| 2021-07-27 | $66.42 | $68.87 | 54,000 | — | — |
| 2021-07-26 | $67.69 | $70.18 | 150,800 | — | — |
| 2021-07-23 | $58.70 | $60.86 | 42,400 | — | — |
| 2021-07-22 | $59.37 | $61.56 | 22,000 | — | — |
| 2021-07-21 | $60.93 | $63.17 | 34,600 | — | — |
| 2021-07-20 | $59.17 | $61.35 | 67,400 | — | — |
| 2021-07-19 | $58.29 | $60.44 | 87,400 | — | — |
| 2021-07-16 | $59.63 | $61.83 | 44,900 | — | — |
| 2021-07-15 | $60.87 | $63.11 | 63,400 | — | — |
| 2021-07-14 | $62.25 | $64.54 | 45,000 | — | — |
| 2021-07-13 | $64.46 | $66.83 | 48,100 | — | — |
| 2021-07-12 | $67.25 | $69.73 | 31,600 | — | — |
| 2021-07-09 | $66.27 | $68.71 | 53,400 | — | — |
| 2021-07-08 | $63.21 | $65.54 | 79,900 | — | — |
| 2021-07-07 | $61.93 | $64.21 | 75,100 | — | — |
| 2021-07-06 | $64.28 | $66.65 | 55,200 | — | — |
| 2021-07-02 | $66.90 | $69.36 | 27,300 | — | — |
| 2021-07-01 | $67.60 | $70.09 | 44,700 | — | — |
| 2021-06-30 | $66.20 | $68.64 | 46,600 | — | — |
| 2021-06-29 | $66.30 | $68.74 | 24,900 | — | — |
| 2021-06-28 | $66.71 | $69.17 | 66,800 | — | — |
| 2021-06-25 | $67.43 | $69.91 | 398,800 | — | — |
| 2021-06-24 | $67.32 | $69.80 | 33,900 | — | — |
| 2021-06-23 | $67.93 | $70.43 | 54,700 | — | — |
| 2021-06-22 | $67.05 | $69.52 | 52,800 | — | — |
| 2021-06-21 | $65.74 | $68.16 | 49,900 | — | — |
| 2021-06-18 | $63.44 | $65.78 | 106,400 | — | — |
| 2021-06-17 | $65.82 | $68.24 | 57,200 | — | — |
| 2021-06-16 | $68.46 | $70.98 | 51,400 | — | — |
| 2021-06-15 | $67.38 | $69.86 | 110,600 | — | — |
| 2021-06-14 | $68.94 | $71.48 | 58,800 | — | — |
| 2021-06-11 | $69.57 | $72.13 | 35,000 | — | — |
| 2021-06-10 | $70.01 | $72.59 | 67,000 | — | — |
| 2021-06-09 | $71.69 | $74.29 | 68,300 | — | — |
| 2021-06-08 | $74.14 | $76.83 | 50,800 | — | — |
| 2021-06-07 | $72.98 | $75.63 | 50,800 | — | — |
| 2021-06-04 | $72.86 | $75.50 | 95,800 | — | — |
| 2021-06-03 | $75.73 | $78.48 | 61,800 | — | — |
| 2021-06-02 | $78.38 | $81.22 | 30,800 | — | — |
| 2021-06-01 | $79.99 | $82.89 | 67,700 | — | — |
| 2021-05-28 | $77.50 | $80.31 | 56,300 | — | — |
| 2021-05-27 | $75.00 | $77.72 | 56,800 | — | — |
| 2021-05-26 | $75.92 | $78.67 | 48,100 | — | — |
| 2021-05-25 | $74.21 | $76.90 | 77,100 | — | — |
| 2021-05-24 | $78.14 | $80.97 | 76,700 | — | — |
| 2021-05-21 | $74.45 | $77.15 | 87,100 | — | — |
| 2021-05-20 | $72.85 | $75.49 | 136,100 | — | — |
| 2021-05-19 | $67.01 | $69.44 | 328,200 | — | — |
| 2021-05-18 | $76.98 | $79.77 | 92,500 | — | — |
| 2021-05-17 | $78.23 | $81.07 | 75,400 | — | — |
| 2021-05-14 | $77.58 | $80.39 | 129,800 | — | — |
| 2021-05-13 | $70.25 | $72.80 | 90,400 | — | — |
| 2021-05-12 | $71.02 | $73.59 | 91,600 | — | — |
| 2021-05-11 | $72.30 | $74.92 | 136,100 | — | — |
| 2021-05-10 | $73.00 | $75.65 | 79,200 | — | — |
| 2021-05-07 | $73.44 | $76.10 | 56,600 | — | — |
| 2021-05-06 | $68.74 | $71.23 | 56,600 | — | — |
| 2021-05-05 | $70.26 | $72.81 | 36,100 | — | — |
| 2021-05-04 | $72.41 | $75.04 | 88,400 | — | — |
| 2021-05-03 | $73.30 | $75.96 | 65,700 | — | — |
| 2021-04-30 | $72.81 | $75.45 | 66,500 | — | — |
| 2021-04-29 | $71.01 | $73.58 | 86,400 | — | — |
| 2021-04-28 | $69.40 | $71.92 | 54,600 | — | — |
| 2021-04-27 | $68.40 | $70.88 | 25,400 | — | — |
| 2021-04-26 | $68.50 | $70.98 | 67,100 | — | — |
| 2021-04-23 | $65.35 | $67.72 | 39,100 | — | — |
| 2021-04-22 | $64.77 | $67.12 | 56,700 | — | — |
| 2021-04-21 | $64.49 | $66.83 | 44,900 | — | — |
| 2021-04-20 | $62.08 | $64.33 | 78,700 | — | — |
| 2021-04-19 | $64.07 | $66.39 | 84,700 | — | — |
| 2021-04-16 | $66.64 | $69.06 | 67,700 | — | — |
| 2021-04-15 | $68.62 | $71.11 | 34,500 | — | — |
| 2021-04-14 | $69.13 | $71.64 | 84,600 | — | — |
| 2021-04-13 | $68.74 | $71.23 | 64,200 | — | — |
| 2021-04-12 | $69.36 | $71.87 | 76,600 | — | — |
| 2021-04-09 | $70.16 | $72.70 | 113,800 | — | — |
| 2021-04-08 | $68.60 | $71.09 | 70,600 | — | — |
| 2021-04-07 | $64.85 | $67.20 | 74,300 | — | — |
| 2021-04-06 | $66.81 | $69.23 | 131,300 | — | — |
| 2021-04-05 | $67.53 | $69.98 | 214,600 | — | — |
| 2021-04-01 | $62.92 | $65.20 | 33,100 | — | — |
| 2021-03-31 | $63.59 | $65.90 | 112,300 | — | — |
| 2021-03-30 | $62.51 | $64.78 | 43,000 | — | — |
| 2021-03-29 | $60.50 | $62.69 | 40,400 | — | — |
| 2021-03-26 | $62.37 | $64.63 | 56,600 | — | — |
| 2021-03-25 | $64.32 | $66.65 | 120,100 | — | — |
| 2021-03-24 | $58.02 | $60.12 | 87,700 | — | — |
| 2021-03-23 | $58.87 | $61.00 | 114,400 | — | — |
| 2021-03-22 | $62.37 | $64.63 | 79,000 | — | — |
| 2021-03-19 | $65.97 | $68.36 | 158,100 | — | — |
| 2021-03-18 | $65.88 | $68.27 | 56,600 | — | — |
| 2021-03-17 | $67.64 | $70.09 | 64,800 | — | — |
| 2021-03-16 | $64.99 | $67.35 | 99,000 | — | — |
| 2021-03-15 | $70.33 | $72.88 | 88,300 | — | — |
| 2021-03-12 | $70.86 | $73.43 | 70,700 | — | — |
| 2021-03-11 | $69.60 | $72.12 | 104,700 | — | — |
| 2021-03-10 | $66.09 | $68.44 | 77,600 | — | — |
| 2021-03-09 | $67.57 | $69.98 | 43,400 | — | — |
| 2021-03-08 | $67.58 | $69.99 | 71,200 | — | — |
| 2021-03-05 | $65.20 | $67.52 | 136,800 | — | — |
| 2021-03-04 | $65.10 | $67.42 | 117,500 | — | — |
| 2021-03-03 | $69.33 | $71.80 | 141,500 | — | — |
| 2021-03-02 | $67.96 | $70.38 | 84,200 | — | — |
| 2021-03-01 | $69.33 | $71.80 | 97,500 | — | — |
| 2021-02-26 | $64.25 | $66.54 | 79,600 | — | — |
| 2021-02-25 | $60.79 | $62.96 | 72,700 | — | — |
| 2021-02-24 | $66.45 | $68.82 | 126,100 | — | — |
| 2021-02-23 | $59.28 | $61.39 | 108,000 | — | — |
| 2021-02-22 | $62.89 | $65.13 | 161,800 | — | — |
| 2021-02-19 | $60.94 | $63.11 | 116,700 | — | — |
| 2021-02-18 | $57.61 | $59.66 | 43,100 | — | — |
| 2021-02-17 | $58.04 | $60.11 | 81,700 | — | — |
| 2021-02-16 | $57.53 | $59.58 | 108,400 | — | — |
| 2021-02-12 | $54.82 | $56.77 | 70,700 | — | — |
| 2021-02-11 | $55.61 | $57.59 | 164,900 | — | — |
| 2021-02-10 | $57.78 | $59.84 | 439,800 | — | — |
| 2021-02-09 | $47.26 | $48.94 | 52,500 | — | — |
| 2021-02-08 | $46.33 | $47.98 | 38,000 | — | — |
| 2021-02-05 | $47.98 | $49.69 | 82,800 | — | — |
| 2021-02-04 | $49.18 | $50.93 | 199,900 | — | — |
| 2021-02-03 | $42.66 | $44.18 | 79,100 | — | — |
| 2021-02-02 | $38.98 | $40.37 | 67,000 | — | — |
| 2021-02-01 | $38.89 | $40.28 | 76,900 | — | — |
| 2021-01-29 | $38.48 | $39.85 | 87,100 | — | — |
| 2021-01-28 | $41.63 | $43.11 | 55,000 | — | — |
| 2021-01-27 | $41.09 | $42.55 | 112,900 | — | — |
| 2021-01-26 | $40.22 | $41.65 | 52,400 | — | — |
| 2021-01-25 | $42.04 | $43.54 | 30,100 | — | — |
| 2021-01-22 | $42.98 | $44.51 | 35,200 | — | — |
| 2021-01-21 | $42.71 | $44.23 | 61,100 | — | — |
| 2021-01-20 | $42.42 | $43.93 | 59,000 | — | — |
| 2021-01-19 | $41.47 | $42.95 | 138,100 | — | — |
| 2021-01-15 | $38.03 | $39.38 | 72,500 | — | — |
| 2021-01-14 | $40.55 | $41.99 | 128,600 | — | — |
| 2021-01-13 | $38.84 | $40.22 | 185,100 | — | — |
| 2021-01-12 | $36.74 | $38.05 | 112,100 | — | — |
| 2021-01-11 | $37.20 | $38.53 | 37,300 | — | — |
| 2021-01-08 | $37.43 | $38.76 | 70,100 | — | — |
| 2021-01-07 | $39.35 | $40.75 | 60,600 | — | — |
| 2021-01-06 | $39.12 | $40.51 | 151,200 | — | — |
| 2021-01-05 | $36.62 | $37.92 | 113,700 | — | — |
| 2021-01-04 | $37.00 | $38.32 | 190,500 | — | — |