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
- 2002-11-22 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 | $85.03 | $177.58 | 51,300 | — | — |
| 2021-12-30 | $84.90 | $177.31 | 87,900 | — | — |
| 2021-12-29 | $84.01 | $175.45 | 54,800 | — | — |
| 2021-12-28 | $83.85 | $175.11 | 51,300 | — | — |
| 2021-12-27 | $83.34 | $174.05 | 53,900 | — | — |
| 2021-12-23 | $82.09 | $171.44 | 61,200 | — | — |
| 2021-12-22 | $80.95 | $169.06 | 60,500 | — | — |
| 2021-12-21 | $80.31 | $167.72 | 94,300 | — | — |
| 2021-12-20 | $79.49 | $166.01 | 106,000 | — | — |
| 2021-12-17 | $80.64 | $168.41 | 249,700 | — | — |
| 2021-12-16 | $81.76 | $170.75 | 90,200 | — | — |
| 2021-12-15 | $79.98 | $167.03 | 144,700 | — | — |
| 2021-12-14 | $80.01 | $167.10 | 143,000 | — | — |
| 2021-12-13 | $79.22 | $165.45 | 105,500 | — | — |
| 2021-12-10 | $79.05 | $165.09 | 164,300 | — | — |
| 2021-12-09 | $78.75 | $164.46 | 38,100 | — | — |
| 2021-12-08 | $78.97 | $164.92 | 53,600 | — | — |
| 2021-12-07 | $79.20 | $165.40 | 50,400 | — | — |
| 2021-12-06 | $79.31 | $165.63 | 79,600 | — | — |
| 2021-12-03 | $79.05 | $165.09 | 68,200 | — | — |
| 2021-12-02 | $77.91 | $162.71 | 82,100 | — | — |
| 2021-12-01 | $77.70 | $162.27 | 105,700 | — | — |
| 2021-11-30 | $77.27 | $161.37 | 100,900 | — | — |
| 2021-11-29 | $77.90 | $160.81 | 74,100 | — | — |
| 2021-11-26 | $79.24 | $163.58 | 54,100 | — | — |
| 2021-11-24 | $79.56 | $164.24 | 36,800 | — | — |
| 2021-11-23 | $80.38 | $165.93 | 39,300 | — | — |
| 2021-11-22 | $78.73 | $162.52 | 97,200 | — | — |
| 2021-11-19 | $77.72 | $160.44 | 101,100 | — | — |
| 2021-11-18 | $78.30 | $161.63 | 61,200 | — | — |
| 2021-11-17 | $79.47 | $164.05 | 59,600 | — | — |
| 2021-11-16 | $80.66 | $166.51 | 54,500 | — | — |
| 2021-11-15 | $81.10 | $167.41 | 53,000 | — | — |
| 2021-11-12 | $82.00 | $169.27 | 43,600 | — | — |
| 2021-11-11 | $82.47 | $170.24 | 39,600 | — | — |
| 2021-11-10 | $82.02 | $169.31 | 49,700 | — | — |
| 2021-11-09 | $80.97 | $167.15 | 57,800 | — | — |
| 2021-11-08 | $80.51 | $166.20 | 30,000 | — | — |
| 2021-11-05 | $80.95 | $167.11 | 41,600 | — | — |
| 2021-11-04 | $78.98 | $163.04 | 90,700 | — | — |
| 2021-11-03 | $81.06 | $167.33 | 42,200 | — | — |
| 2021-11-02 | $79.40 | $163.91 | 35,400 | — | — |
| 2021-11-01 | $78.67 | $162.40 | 67,200 | — | — |
| 2021-10-29 | $78.41 | $161.86 | 65,900 | — | — |
| 2021-10-28 | $79.26 | $163.62 | 35,200 | — | — |
| 2021-10-27 | $78.52 | $162.09 | 101,200 | — | — |
| 2021-10-26 | $81.43 | $168.10 | 37,800 | — | — |
| 2021-10-25 | $81.25 | $167.72 | 35,000 | — | — |
| 2021-10-22 | $81.13 | $167.48 | 36,400 | — | — |
| 2021-10-21 | $79.84 | $164.81 | 59,100 | — | — |
| 2021-10-20 | $78.68 | $162.42 | 61,800 | — | — |
| 2021-10-19 | $78.92 | $162.91 | 38,700 | — | — |
| 2021-10-18 | $78.75 | $162.56 | 48,100 | — | — |
| 2021-10-15 | $79.79 | $164.71 | 52,400 | — | — |
| 2021-10-14 | $80.30 | $165.76 | 47,700 | — | — |
| 2021-10-13 | $80.91 | $167.02 | 37,600 | — | — |
| 2021-10-12 | $80.93 | $167.06 | 23,200 | — | — |
| 2021-10-11 | $81.05 | $167.31 | 31,700 | — | — |
| 2021-10-08 | $81.72 | $168.69 | 31,400 | — | — |
| 2021-10-07 | $81.11 | $167.44 | 42,000 | — | — |
| 2021-10-06 | $80.65 | $166.49 | 45,900 | — | — |
| 2021-10-05 | $79.91 | $164.96 | 72,700 | — | — |
| 2021-10-04 | $79.18 | $163.45 | 44,900 | — | — |
| 2021-10-01 | $80.09 | $165.33 | 74,300 | — | — |
| 2021-09-30 | $79.25 | $163.60 | 48,000 | — | — |
| 2021-09-29 | $79.62 | $164.36 | 51,600 | — | — |
| 2021-09-28 | $78.87 | $162.81 | 34,200 | — | — |
| 2021-09-27 | $79.99 | $165.12 | 53,500 | — | — |
| 2021-09-24 | $78.71 | $162.48 | 41,100 | — | — |
| 2021-09-23 | $78.43 | $161.90 | 48,500 | — | — |
| 2021-09-22 | $78.68 | $162.42 | 61,900 | — | — |
| 2021-09-21 | $77.92 | $160.85 | 65,700 | — | — |
| 2021-09-20 | $77.75 | $160.50 | 82,300 | — | — |
| 2021-09-17 | $80.49 | $166.16 | 261,000 | — | — |
| 2021-09-16 | $76.94 | $158.83 | 48,000 | — | — |
| 2021-09-15 | $77.44 | $159.86 | 52,900 | — | — |
| 2021-09-14 | $78.08 | $161.18 | 48,900 | — | — |
| 2021-09-13 | $79.07 | $163.22 | 68,600 | — | — |
| 2021-09-10 | $79.12 | $163.33 | 51,100 | — | — |
| 2021-09-09 | $79.83 | $164.79 | 50,000 | — | — |
| 2021-09-08 | $79.82 | $164.77 | 42,000 | — | — |
| 2021-09-07 | $79.09 | $163.27 | 52,300 | — | — |
| 2021-09-03 | $80.91 | $167.02 | 39,200 | — | — |
| 2021-09-02 | $81.02 | $167.25 | 41,900 | — | — |
| 2021-09-01 | $80.91 | $167.02 | 31,300 | — | — |
| 2021-08-31 | $81.31 | $167.85 | 47,000 | — | — |
| 2021-08-30 | $82.38 | $168.20 | 46,400 | — | — |
| 2021-08-27 | $83.07 | $169.61 | 57,700 | — | — |
| 2021-08-26 | $80.82 | $165.01 | 78,500 | — | — |
| 2021-08-25 | $80.65 | $164.67 | 36,900 | — | — |
| 2021-08-24 | $80.99 | $165.36 | 45,500 | — | — |
| 2021-08-23 | $81.78 | $166.97 | 44,000 | — | — |
| 2021-08-20 | $82.79 | $169.04 | 58,200 | — | — |
| 2021-08-19 | $82.19 | $167.81 | 54,800 | — | — |
| 2021-08-18 | $82.64 | $168.73 | 39,900 | — | — |
| 2021-08-17 | $82.79 | $169.04 | 40,600 | — | — |
| 2021-08-16 | $83.01 | $169.49 | 41,200 | — | — |
| 2021-08-13 | $82.73 | $168.91 | 32,900 | — | — |
| 2021-08-12 | $81.70 | $166.81 | 66,900 | — | — |
| 2021-08-11 | $81.91 | $167.24 | 39,600 | — | — |
| 2021-08-10 | $80.96 | $165.30 | 38,700 | — | — |
| 2021-08-09 | $80.43 | $164.22 | 26,800 | — | — |
| 2021-08-06 | $79.77 | $162.87 | 52,000 | — | — |
| 2021-08-05 | $78.39 | $160.05 | 59,000 | — | — |
| 2021-08-04 | $76.91 | $157.03 | 52,700 | — | — |
| 2021-08-03 | $77.19 | $157.60 | 49,500 | — | — |
| 2021-08-02 | $77.03 | $157.28 | 65,100 | — | — |
| 2021-07-30 | $76.62 | $156.44 | 65,100 | — | — |
| 2021-07-29 | $75.87 | $154.91 | 39,300 | — | — |
| 2021-07-28 | $75.08 | $153.29 | 36,800 | — | — |
| 2021-07-27 | $75.47 | $154.09 | 35,600 | — | — |
| 2021-07-26 | $75.44 | $154.03 | 24,900 | — | — |
| 2021-07-23 | $75.44 | $154.03 | 35,900 | — | — |
| 2021-07-22 | $74.95 | $153.03 | 44,300 | — | — |
| 2021-07-21 | $76.36 | $155.91 | 46,300 | — | — |
| 2021-07-20 | $76.74 | $156.68 | 87,800 | — | — |
| 2021-07-19 | $76.02 | $155.21 | 50,200 | — | — |
| 2021-07-16 | $77.26 | $157.75 | 45,000 | — | — |
| 2021-07-15 | $77.39 | $158.01 | 63,500 | — | — |
| 2021-07-14 | $76.03 | $155.23 | 78,500 | — | — |
| 2021-07-13 | $75.70 | $154.56 | 67,500 | — | — |
| 2021-07-12 | $77.25 | $157.73 | 78,800 | — | — |
| 2021-07-09 | $76.35 | $155.89 | 71,500 | — | — |
| 2021-07-08 | $75.72 | $154.60 | 90,300 | — | — |
| 2021-07-07 | $76.58 | $156.36 | 75,200 | — | — |
| 2021-07-06 | $77.60 | $158.44 | 40,700 | — | — |
| 2021-07-02 | $78.44 | $160.15 | 32,000 | — | — |
| 2021-07-01 | $79.31 | $161.93 | 46,400 | — | — |
| 2021-06-30 | $78.28 | $159.83 | 64,100 | — | — |
| 2021-06-29 | $78.76 | $160.81 | 45,300 | — | — |
| 2021-06-28 | $78.28 | $159.83 | 44,100 | — | — |
| 2021-06-25 | $79.43 | $162.18 | 169,500 | — | — |
| 2021-06-24 | $78.20 | $159.66 | 72,500 | — | — |
| 2021-06-23 | $77.73 | $158.71 | 91,000 | — | — |
| 2021-06-22 | $78.82 | $160.93 | 55,800 | — | — |
| 2021-06-21 | $79.28 | $161.87 | 75,100 | — | — |
| 2021-06-18 | $78.68 | $160.64 | 153,000 | — | — |
| 2021-06-17 | $80.41 | $164.18 | 70,000 | — | — |
| 2021-06-16 | $81.18 | $165.75 | 60,000 | — | — |
| 2021-06-15 | $80.76 | $164.89 | 42,300 | — | — |
| 2021-06-14 | $80.70 | $164.77 | 52,900 | — | — |
| 2021-06-11 | $80.65 | $164.67 | 72,500 | — | — |
| 2021-06-10 | $80.52 | $164.40 | 51,300 | — | — |
| 2021-06-09 | $81.11 | $165.61 | 68,400 | — | — |
| 2021-06-08 | $82.82 | $169.10 | 59,300 | — | — |
| 2021-06-07 | $82.60 | $168.65 | 47,500 | — | — |
| 2021-06-04 | $84.34 | $172.20 | 87,800 | — | — |
| 2021-06-03 | $83.89 | $171.28 | 31,800 | — | — |
| 2021-06-02 | $84.19 | $171.89 | 44,100 | — | — |
| 2021-06-01 | $85.04 | $173.63 | 67,600 | — | — |
| 2021-05-28 | $85.11 | $173.77 | 27,600 | — | — |
| 2021-05-27 | $85.87 | $173.49 | 55,600 | — | — |
| 2021-05-26 | $85.21 | $172.15 | 50,800 | — | — |
| 2021-05-25 | $83.79 | $169.29 | 104,500 | — | — |
| 2021-05-24 | $85.48 | $172.70 | 34,400 | — | — |
| 2021-05-21 | $86.31 | $174.38 | 56,900 | — | — |
| 2021-05-20 | $86.16 | $174.07 | 39,600 | — | — |
| 2021-05-19 | $85.57 | $172.88 | 94,700 | — | — |
| 2021-05-18 | $85.24 | $172.21 | 61,500 | — | — |
| 2021-05-17 | $86.00 | $173.75 | 64,700 | — | — |
| 2021-05-14 | $86.70 | $175.16 | 33,100 | — | — |
| 2021-05-13 | $87.10 | $175.97 | 56,000 | — | — |
| 2021-05-12 | $84.24 | $170.19 | 53,200 | — | — |
| 2021-05-11 | $84.40 | $170.52 | 55,600 | — | — |
| 2021-05-10 | $87.32 | $176.42 | 71,200 | — | — |
| 2021-05-07 | $85.99 | $173.73 | 67,600 | — | — |
| 2021-05-06 | $86.71 | $175.18 | 72,600 | — | — |
| 2021-05-05 | $82.78 | $167.24 | 66,800 | — | — |
| 2021-05-04 | $83.32 | $168.34 | 39,900 | — | — |
| 2021-05-03 | $83.32 | $168.34 | 73,900 | — | — |
| 2021-04-30 | $82.03 | $165.73 | 72,000 | — | — |
| 2021-04-29 | $82.45 | $166.58 | 48,600 | — | — |
| 2021-04-28 | $82.18 | $166.03 | 68,600 | — | — |
| 2021-04-27 | $81.05 | $163.75 | 122,300 | — | — |
| 2021-04-26 | $82.05 | $165.77 | 85,400 | — | — |
| 2021-04-23 | $83.66 | $169.02 | 46,300 | — | — |
| 2021-04-22 | $83.70 | $169.10 | 61,100 | — | — |
| 2021-04-21 | $84.69 | $171.10 | 45,300 | — | — |
| 2021-04-20 | $83.91 | $169.53 | 116,800 | — | — |
| 2021-04-19 | $84.96 | $171.65 | 83,400 | — | — |
| 2021-04-16 | $86.01 | $173.77 | 39,900 | — | — |
| 2021-04-15 | $85.55 | $172.84 | 65,700 | — | — |
| 2021-04-14 | $85.62 | $172.98 | 70,700 | — | — |
| 2021-04-13 | $85.26 | $172.26 | 103,100 | — | — |
| 2021-04-12 | $85.41 | $172.56 | 46,800 | — | — |
| 2021-04-09 | $84.99 | $171.71 | 89,600 | — | — |
| 2021-04-08 | $86.02 | $173.79 | 98,400 | — | — |
| 2021-04-07 | $85.55 | $172.84 | 93,800 | — | — |
| 2021-04-06 | $86.07 | $173.89 | 78,800 | — | — |
| 2021-04-05 | $85.14 | $172.01 | 103,200 | — | — |
| 2021-04-01 | $85.10 | $171.93 | 85,300 | — | — |
| 2021-03-31 | $84.25 | $170.21 | 79,600 | — | — |
| 2021-03-30 | $85.21 | $172.15 | 30,600 | — | — |
| 2021-03-29 | $84.94 | $171.61 | 53,300 | — | — |
| 2021-03-26 | $85.16 | $172.05 | 55,300 | — | — |
| 2021-03-25 | $84.33 | $170.38 | 44,500 | — | — |
| 2021-03-24 | $83.21 | $168.11 | 71,300 | — | — |
| 2021-03-23 | $83.83 | $169.37 | 46,800 | — | — |
| 2021-03-22 | $84.09 | $169.89 | 66,700 | — | — |
| 2021-03-19 | $86.64 | $175.04 | 284,300 | — | — |
| 2021-03-18 | $86.93 | $175.63 | 63,900 | — | — |
| 2021-03-17 | $84.50 | $170.72 | 87,500 | — | — |
| 2021-03-16 | $85.78 | $173.31 | 66,100 | — | — |
| 2021-03-15 | $86.38 | $174.52 | 68,500 | — | — |
| 2021-03-12 | $85.38 | $172.50 | 74,300 | — | — |
| 2021-03-11 | $84.49 | $170.70 | 57,100 | — | — |
| 2021-03-10 | $84.21 | $170.13 | 116,800 | — | — |
| 2021-03-09 | $83.11 | $167.91 | 117,500 | — | — |
| 2021-03-08 | $85.13 | $171.99 | 130,000 | — | — |
| 2021-03-05 | $83.35 | $168.40 | 113,000 | — | — |
| 2021-03-04 | $81.74 | $165.14 | 98,400 | — | — |
| 2021-03-03 | $82.26 | $164.38 | 79,200 | — | — |
| 2021-03-02 | $81.72 | $163.30 | 56,100 | — | — |
| 2021-03-01 | $81.30 | $162.46 | 80,500 | — | — |
| 2021-02-26 | $79.08 | $158.02 | 107,000 | — | — |
| 2021-02-25 | $82.58 | $165.02 | 93,200 | — | — |
| 2021-02-24 | $79.27 | $158.40 | 113,600 | — | — |
| 2021-02-23 | $80.32 | $160.50 | 208,800 | — | — |
| 2021-02-22 | $77.78 | $155.42 | 105,300 | — | — |
| 2021-02-19 | $77.50 | $154.86 | 108,500 | — | — |
| 2021-02-18 | $78.58 | $157.02 | 33,400 | — | — |
| 2021-02-17 | $79.22 | $158.30 | 52,600 | — | — |
| 2021-02-16 | $77.19 | $154.24 | 63,100 | — | — |
| 2021-02-12 | $77.84 | $155.54 | 55,000 | — | — |
| 2021-02-11 | $79.39 | $158.64 | 100,900 | — | — |
| 2021-02-10 | $79.43 | $158.72 | 63,200 | — | — |
| 2021-02-09 | $79.54 | $158.94 | 52,000 | — | — |
| 2021-02-08 | $78.57 | $157.00 | 50,500 | — | — |
| 2021-02-05 | $76.35 | $152.57 | 47,600 | — | — |
| 2021-02-04 | $75.59 | $151.05 | 70,500 | — | — |
| 2021-02-03 | $73.89 | $147.65 | 56,600 | — | — |
| 2021-02-02 | $74.02 | $147.91 | 44,300 | — | — |
| 2021-02-01 | $73.20 | $146.27 | 51,300 | — | — |
| 2021-01-29 | $73.44 | $146.75 | 71,800 | — | — |
| 2021-01-28 | $74.16 | $148.19 | 71,100 | — | — |
| 2021-01-27 | $74.55 | $148.97 | 80,600 | — | — |
| 2021-01-26 | $75.96 | $151.79 | 46,300 | — | — |
| 2021-01-25 | $77.55 | $154.96 | 61,800 | — | — |
| 2021-01-22 | $77.38 | $154.62 | 55,100 | — | — |
| 2021-01-21 | $77.59 | $155.04 | 48,500 | — | — |
| 2021-01-20 | $78.70 | $157.26 | 50,100 | — | — |
| 2021-01-19 | $79.71 | $159.28 | 62,500 | — | — |
| 2021-01-15 | $79.76 | $159.38 | 63,600 | — | — |
| 2021-01-14 | $79.13 | $158.12 | 65,500 | — | — |
| 2021-01-13 | $80.37 | $160.60 | 63,000 | — | — |
| 2021-01-12 | $80.62 | $161.10 | 42,500 | — | — |
| 2021-01-11 | $79.91 | $159.68 | 61,400 | — | — |
| 2021-01-08 | $80.42 | $160.70 | 106,500 | — | — |
| 2021-01-07 | $82.16 | $164.18 | 72,400 | — | — |
| 2021-01-06 | $82.09 | $164.04 | 149,000 | — | — |
| 2021-01-05 | $78.31 | $156.48 | 60,700 | — | — |
| 2021-01-04 | $77.90 | $155.66 | 66,200 | — | — |