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
- 2007-06-27 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 | $66.80 | $66.80 | 13,715 | — | — |
| 2021-12-30 | $66.60 | $66.60 | 8,175 | — | — |
| 2021-12-29 | $67.00 | $67.00 | 8,860 | — | — |
| 2021-12-28 | $67.60 | $67.60 | 11,335 | — | — |
| 2021-12-27 | $69.40 | $69.40 | 8,315 | — | — |
| 2021-12-23 | $69.00 | $69.00 | 15,400 | — | — |
| 2021-12-22 | $66.00 | $66.00 | 7,095 | — | — |
| 2021-12-21 | $65.60 | $65.60 | 8,795 | — | — |
| 2021-12-20 | $64.00 | $64.00 | 13,825 | — | — |
| 2021-12-17 | $65.40 | $65.40 | 21,560 | — | — |
| 2021-12-16 | $62.80 | $62.80 | 12,005 | — | — |
| 2021-12-15 | $64.20 | $64.20 | 35,640 | — | — |
| 2021-12-14 | $63.80 | $63.80 | 47,485 | — | — |
| 2021-12-13 | $66.20 | $66.20 | 12,675 | — | — |
| 2021-12-10 | $67.40 | $67.40 | 12,770 | — | — |
| 2021-12-09 | $68.40 | $68.40 | 8,625 | — | — |
| 2021-12-08 | $70.40 | $70.40 | 7,725 | — | — |
| 2021-12-07 | $67.80 | $67.80 | 10,060 | — | — |
| 2021-12-06 | $67.60 | $67.60 | 20,320 | — | — |
| 2021-12-03 | $66.20 | $66.20 | 21,255 | — | — |
| 2021-12-02 | $68.60 | $68.60 | 29,025 | — | — |
| 2021-12-01 | $68.00 | $68.00 | 19,230 | — | — |
| 2021-11-30 | $69.40 | $69.40 | 20,375 | — | — |
| 2021-11-29 | $70.80 | $70.80 | 14,715 | — | — |
| 2021-11-26 | $71.40 | $71.40 | 12,130 | — | — |
| 2021-11-24 | $73.00 | $73.00 | 16,730 | — | — |
| 2021-11-23 | $73.00 | $73.00 | 22,460 | — | — |
| 2021-11-22 | $73.20 | $73.20 | 26,630 | — | — |
| 2021-11-19 | $75.00 | $75.00 | 15,075 | — | — |
| 2021-11-18 | $75.80 | $75.80 | 34,380 | — | — |
| 2021-11-17 | $74.40 | $74.40 | 36,135 | — | — |
| 2021-11-16 | $73.00 | $73.00 | 29,965 | — | — |
| 2021-11-15 | $72.60 | $72.60 | 26,055 | — | — |
| 2021-11-12 | $73.80 | $73.80 | 19,405 | — | — |
| 2021-11-11 | $73.80 | $73.80 | 26,805 | — | — |
| 2021-11-10 | $75.60 | $75.60 | 25,610 | — | — |
| 2021-11-09 | $76.00 | $76.00 | 52,400 | — | — |
| 2021-11-08 | $72.80 | $72.80 | 26,975 | — | — |
| 2021-11-05 | $74.80 | $74.80 | 28,955 | — | — |
| 2021-11-04 | $78.20 | $78.20 | 15,380 | — | — |
| 2021-11-03 | $79.20 | $79.20 | 15,530 | — | — |
| 2021-11-02 | $77.60 | $77.60 | 9,770 | — | — |
| 2021-11-01 | $78.20 | $78.20 | 8,785 | — | — |
| 2021-10-29 | $78.20 | $78.20 | 7,935 | — | — |
| 2021-10-28 | $77.80 | $77.80 | 20,240 | — | — |
| 2021-10-27 | $74.80 | $74.80 | 12,820 | — | — |
| 2021-10-26 | $73.00 | $73.00 | 7,330 | — | — |
| 2021-10-25 | $71.20 | $71.20 | 13,270 | — | — |
| 2021-10-22 | $68.20 | $68.20 | 35,290 | — | — |
| 2021-10-21 | $70.20 | $70.20 | 9,700 | — | — |
| 2021-10-20 | $71.40 | $71.40 | 7,860 | — | — |
| 2021-10-19 | $71.60 | $71.60 | 14,500 | — | — |
| 2021-10-18 | $72.80 | $72.80 | 10,320 | — | — |
| 2021-10-15 | $73.60 | $73.60 | 12,460 | — | — |
| 2021-10-14 | $75.20 | $75.20 | 7,070 | — | — |
| 2021-10-13 | $74.60 | $74.60 | 10,945 | — | — |
| 2021-10-12 | $73.00 | $73.00 | 12,625 | — | — |
| 2021-10-11 | $72.40 | $72.40 | 10,735 | — | — |
| 2021-10-08 | $74.20 | $74.20 | 9,195 | — | — |
| 2021-10-07 | $74.40 | $74.40 | 20,605 | — | — |
| 2021-10-06 | $73.40 | $73.40 | 24,040 | — | — |
| 2021-10-05 | $75.80 | $75.80 | 10,285 | — | — |
| 2021-10-04 | $76.60 | $76.60 | 14,660 | — | — |
| 2021-10-01 | $78.20 | $78.20 | 11,285 | — | — |
| 2021-09-30 | $78.00 | $78.00 | 9,300 | — | — |
| 2021-09-29 | $77.40 | $77.40 | 9,685 | — | — |
| 2021-09-28 | $78.20 | $78.20 | 13,115 | — | — |
| 2021-09-27 | $78.80 | $78.80 | 9,230 | — | — |
| 2021-09-24 | $78.60 | $78.60 | 7,685 | — | — |
| 2021-09-23 | $79.60 | $79.60 | 8,445 | — | — |
| 2021-09-22 | $77.20 | $77.20 | 15,295 | — | — |
| 2021-09-21 | $74.60 | $74.60 | 14,060 | — | — |
| 2021-09-20 | $75.00 | $75.00 | 11,895 | — | — |
| 2021-09-17 | $77.20 | $77.20 | 25,145 | — | — |
| 2021-09-16 | $76.40 | $76.40 | 8,495 | — | — |
| 2021-09-15 | $77.60 | $77.60 | 14,815 | — | — |
| 2021-09-14 | $78.60 | $78.60 | 18,760 | — | — |
| 2021-09-13 | $79.40 | $79.40 | 20,485 | — | — |
| 2021-09-10 | $82.00 | $82.00 | 13,070 | — | — |
| 2021-09-09 | $81.60 | $81.60 | 29,365 | — | — |
| 2021-09-08 | $81.20 | $81.20 | 17,045 | — | — |
| 2021-09-07 | $82.40 | $82.40 | 13,350 | — | — |
| 2021-09-03 | $80.60 | $80.60 | 14,290 | — | — |
| 2021-09-02 | $78.40 | $78.40 | 23,040 | — | — |
| 2021-09-01 | $78.80 | $78.80 | 33,300 | — | — |
| 2021-08-31 | $77.60 | $77.60 | 32,960 | — | — |
| 2021-08-30 | $76.40 | $76.40 | 23,790 | — | — |
| 2021-08-27 | $79.20 | $79.20 | 19,400 | — | — |
| 2021-08-26 | $76.20 | $76.20 | 30,450 | — | — |
| 2021-08-25 | $76.80 | $76.80 | 42,500 | — | — |
| 2021-08-24 | $73.80 | $73.80 | 27,790 | — | — |
| 2021-08-23 | $73.20 | $73.20 | 25,035 | — | — |
| 2021-08-20 | $70.20 | $70.20 | 16,875 | — | — |
| 2021-08-19 | $69.80 | $69.80 | 42,655 | — | — |
| 2021-08-18 | $68.20 | $68.20 | 22,415 | — | — |
| 2021-08-17 | $66.60 | $66.60 | 30,015 | — | — |
| 2021-08-16 | $67.80 | $67.80 | 23,755 | — | — |
| 2021-08-13 | $68.20 | $68.20 | 74,155 | — | — |
| 2021-08-12 | $63.00 | $63.00 | 40,265 | — | — |
| 2021-08-11 | $63.20 | $63.20 | 72,660 | — | — |
| 2021-08-10 | $62.40 | $62.40 | 204,115 | — | — |
| 2021-08-09 | $80.60 | $80.60 | 28,155 | — | — |
| 2021-08-06 | $78.20 | $78.20 | 15,350 | — | — |
| 2021-08-05 | $79.00 | $79.00 | 10,850 | — | — |
| 2021-08-04 | $77.20 | $77.20 | 27,720 | — | — |
| 2021-08-03 | $78.80 | $78.80 | 23,830 | — | — |
| 2021-08-02 | $81.00 | $81.00 | 8,130 | — | — |
| 2021-07-30 | $80.20 | $80.20 | 18,240 | — | — |
| 2021-07-29 | $82.20 | $82.20 | 9,750 | — | — |
| 2021-07-28 | $82.40 | $82.40 | 15,100 | — | — |
| 2021-07-27 | $78.80 | $78.80 | 24,275 | — | — |
| 2021-07-26 | $80.80 | $80.80 | 30,330 | — | — |
| 2021-07-23 | $83.60 | $83.60 | 13,235 | — | — |
| 2021-07-22 | $83.40 | $83.40 | 25,435 | — | — |
| 2021-07-21 | $85.60 | $85.60 | 41,585 | — | — |
| 2021-07-20 | $80.80 | $80.80 | 35,740 | — | — |
| 2021-07-19 | $81.60 | $81.60 | 12,165 | — | — |
| 2021-07-16 | $81.40 | $81.40 | 21,225 | — | — |
| 2021-07-15 | $85.00 | $85.00 | 16,960 | — | — |
| 2021-07-14 | $84.60 | $84.60 | 13,855 | — | — |
| 2021-07-13 | $86.00 | $86.00 | 17,810 | — | — |
| 2021-07-12 | $88.00 | $88.00 | 25,260 | — | — |
| 2021-07-09 | $90.80 | $90.80 | 11,175 | — | — |
| 2021-07-08 | $89.80 | $89.80 | 11,520 | — | — |
| 2021-07-07 | $91.40 | $91.40 | 44,020 | — | — |
| 2021-07-06 | $94.80 | $94.80 | 15,725 | — | — |
| 2021-07-02 | $97.40 | $97.40 | 20,190 | — | — |
| 2021-07-01 | $99.80 | $99.80 | 19,690 | — | — |
| 2021-06-30 | $100.00 | $100.00 | 26,880 | — | — |
| 2021-06-29 | $101.00 | $101.00 | 71,420 | — | — |
| 2021-06-28 | $96.00 | $96.00 | 76,245 | — | — |
| 2021-06-25 | $90.80 | $90.80 | 59,320 | — | — |
| 2021-06-24 | $93.20 | $93.20 | 28,995 | — | — |
| 2021-06-23 | $89.80 | $89.80 | 73,715 | — | — |
| 2021-06-22 | $90.20 | $90.20 | 74,455 | — | — |
| 2021-06-21 | $83.40 | $83.40 | 29,000 | — | — |
| 2021-06-18 | $82.00 | $82.00 | 29,575 | — | — |
| 2021-06-17 | $86.40 | $86.40 | 17,965 | — | — |
| 2021-06-16 | $87.80 | $87.80 | 14,915 | — | — |
| 2021-06-15 | $87.20 | $87.20 | 13,050 | — | — |
| 2021-06-14 | $89.20 | $89.20 | 17,540 | — | — |
| 2021-06-11 | $92.20 | $92.20 | 18,860 | — | — |
| 2021-06-10 | $92.40 | $92.40 | 19,835 | — | — |
| 2021-06-09 | $92.00 | $92.00 | 34,630 | — | — |
| 2021-06-08 | $94.60 | $94.60 | 42,945 | — | — |
| 2021-06-07 | $97.00 | $97.00 | 58,460 | — | — |
| 2021-06-04 | $95.00 | $95.00 | 94,655 | — | — |
| 2021-06-03 | $86.40 | $86.40 | 57,985 | — | — |
| 2021-06-02 | $78.20 | $78.20 | 21,410 | — | — |
| 2021-06-01 | $80.00 | $80.00 | 24,610 | — | — |
| 2021-05-28 | $80.00 | $80.00 | 37,620 | — | — |
| 2021-05-27 | $79.80 | $79.80 | 44,140 | — | — |
| 2021-05-26 | $77.60 | $77.60 | 15,420 | — | — |
| 2021-05-25 | $76.80 | $76.80 | 17,170 | — | — |
| 2021-05-24 | $80.80 | $80.80 | 28,460 | — | — |
| 2021-05-21 | $76.60 | $76.60 | 18,130 | — | — |
| 2021-05-20 | $77.20 | $77.20 | 20,075 | — | — |
| 2021-05-19 | $76.00 | $76.00 | 23,030 | — | — |
| 2021-05-18 | $75.80 | $75.80 | 25,690 | — | — |
| 2021-05-17 | $73.00 | $73.00 | 24,630 | — | — |
| 2021-05-14 | $72.00 | $72.00 | 18,550 | — | — |
| 2021-05-13 | $71.00 | $71.00 | 24,335 | — | — |
| 2021-05-12 | $70.00 | $70.00 | 18,920 | — | — |
| 2021-05-11 | $71.60 | $71.60 | 27,110 | — | — |
| 2021-05-10 | $68.40 | $68.40 | 27,960 | — | — |
| 2021-05-07 | $71.80 | $71.80 | 28,870 | — | — |
| 2021-05-06 | $70.80 | $70.80 | 13,635 | — | — |
| 2021-05-05 | $73.00 | $73.00 | 13,955 | — | — |
| 2021-05-04 | $73.60 | $73.60 | 29,210 | — | — |
| 2021-05-03 | $76.00 | $76.00 | 21,805 | — | — |
| 2021-04-30 | $73.80 | $73.80 | 20,600 | — | — |
| 2021-04-29 | $76.00 | $76.00 | 16,515 | — | — |
| 2021-04-28 | $72.40 | $72.40 | 12,595 | — | — |
| 2021-04-27 | $70.80 | $70.80 | 13,275 | — | — |
| 2021-04-26 | $70.00 | $70.00 | 15,570 | — | — |
| 2021-04-23 | $69.40 | $69.40 | 13,105 | — | — |
| 2021-04-22 | $66.80 | $66.80 | 36,210 | — | — |
| 2021-04-21 | $68.20 | $68.20 | 18,440 | — | — |
| 2021-04-20 | $65.40 | $65.40 | 34,445 | — | — |
| 2021-04-19 | $65.00 | $65.00 | 58,500 | — | — |
| 2021-04-16 | $67.00 | $67.00 | 30,660 | — | — |
| 2021-04-15 | $66.80 | $66.80 | 23,875 | — | — |
| 2021-04-14 | $66.40 | $66.40 | 21,015 | — | — |
| 2021-04-13 | $66.80 | $66.80 | 23,770 | — | — |
| 2021-04-12 | $67.80 | $67.80 | 29,380 | — | — |
| 2021-04-09 | $69.40 | $69.40 | 13,035 | — | — |
| 2021-04-08 | $70.20 | $70.20 | 26,640 | — | — |
| 2021-04-07 | $70.80 | $70.80 | 25,150 | — | — |
| 2021-04-06 | $72.00 | $72.00 | 15,740 | — | — |
| 2021-04-05 | $73.20 | $73.20 | 12,625 | — | — |
| 2021-04-01 | $73.80 | $73.80 | 24,255 | — | — |
| 2021-03-31 | $73.20 | $73.20 | 141,275 | — | — |
| 2021-03-30 | $72.00 | $72.00 | 18,330 | — | — |
| 2021-03-29 | $70.40 | $70.40 | 29,360 | — | — |
| 2021-03-26 | $73.20 | $73.20 | 18,300 | — | — |
| 2021-03-25 | $73.40 | $73.40 | 26,015 | — | — |
| 2021-03-24 | $70.00 | $70.00 | 33,450 | — | — |
| 2021-03-23 | $74.20 | $74.20 | 41,480 | — | — |
| 2021-03-22 | $78.60 | $78.60 | 61,355 | — | — |
| 2021-03-19 | $73.20 | $73.20 | 169,110 | — | — |
| 2021-03-18 | $71.40 | $71.40 | 22,895 | — | — |
| 2021-03-17 | $75.00 | $75.00 | 48,620 | — | — |
| 2021-03-16 | $71.20 | $71.20 | 34,385 | — | — |
| 2021-03-15 | $68.40 | $68.40 | 25,010 | — | — |
| 2021-03-12 | $69.20 | $69.20 | 39,385 | — | — |
| 2021-03-11 | $63.80 | $63.80 | 52,655 | — | — |
| 2021-03-10 | $61.80 | $61.80 | 92,555 | — | — |
| 2021-03-09 | $61.00 | $61.00 | 90,620 | — | — |
| 2021-03-08 | $56.00 | $56.00 | 94,905 | — | — |
| 2021-03-05 | $58.60 | $58.60 | 103,225 | — | — |
| 2021-03-04 | $64.60 | $64.60 | 61,900 | — | — |
| 2021-03-03 | $69.40 | $69.40 | 96,420 | — | — |
| 2021-03-02 | $76.40 | $76.40 | 31,610 | — | — |
| 2021-03-01 | $80.40 | $80.40 | 52,180 | — | — |
| 2021-02-26 | $73.00 | $73.00 | 53,590 | — | — |
| 2021-02-25 | $75.40 | $75.40 | 37,265 | — | — |
| 2021-02-24 | $80.40 | $80.40 | 54,215 | — | — |
| 2021-02-23 | $80.80 | $80.80 | 35,080 | — | — |
| 2021-02-22 | $79.60 | $79.60 | 25,010 | — | — |
| 2021-02-19 | $75.20 | $75.20 | 24,850 | — | — |
| 2021-02-18 | $74.20 | $74.20 | 21,065 | — | — |
| 2021-02-17 | $76.40 | $76.40 | 28,620 | — | — |
| 2021-02-16 | $77.60 | $77.60 | 43,105 | — | — |
| 2021-02-12 | $79.00 | $79.00 | 24,945 | — | — |
| 2021-02-11 | $79.00 | $79.00 | 38,460 | — | — |
| 2021-02-10 | $82.60 | $82.60 | 39,625 | — | — |
| 2021-02-09 | $86.20 | $86.20 | 52,955 | — | — |
| 2021-02-08 | $86.20 | $86.20 | 49,275 | — | — |
| 2021-02-05 | $83.00 | $83.00 | 56,165 | — | — |
| 2021-02-04 | $83.60 | $83.60 | 47,475 | — | — |
| 2021-02-03 | $76.60 | $76.60 | 53,765 | — | — |
| 2021-02-02 | $76.00 | $76.00 | 66,060 | — | — |
| 2021-02-01 | $64.80 | $64.80 | 24,765 | — | — |
| 2021-01-29 | $63.80 | $63.80 | 27,635 | — | — |
| 2021-01-28 | $65.00 | $65.00 | 57,015 | — | — |
| 2021-01-27 | $62.00 | $62.00 | 52,545 | — | — |
| 2021-01-26 | $67.80 | $67.80 | 35,200 | — | — |
| 2021-01-25 | $67.80 | $67.80 | 70,075 | — | — |
| 2021-01-22 | $68.80 | $68.80 | 25,575 | — | — |
| 2021-01-21 | $65.80 | $65.80 | 57,515 | — | — |
| 2021-01-20 | $67.00 | $67.00 | 23,770 | — | — |
| 2021-01-19 | $68.00 | $68.00 | 33,310 | — | — |
| 2021-01-15 | $70.00 | $70.00 | 35,390 | — | — |
| 2021-01-14 | $67.00 | $67.00 | 25,060 | — | — |
| 2021-01-13 | $65.60 | $65.60 | 64,845 | — | — |
| 2021-01-12 | $67.80 | $67.80 | 98,935 | — | — |
| 2021-01-11 | $69.20 | $69.20 | 92,155 | — | — |
| 2021-01-08 | $65.80 | $65.80 | 172,105 | — | — |
| 2021-01-07 | $56.80 | $56.80 | 70,185 | — | — |
| 2021-01-06 | $49.00 | $49.00 | 27,450 | — | — |
| 2021-01-05 | $48.40 | $48.40 | 19,840 | — | — |
| 2021-01-04 | $47.80 | $47.80 | 24,850 | — | — |