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
- 2003-08-13 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 | $60.25 | $60.25 | 298,200 | — | — |
| 2021-12-30 | $60.17 | $60.17 | 749,000 | — | — |
| 2021-12-29 | $60.46 | $60.46 | 234,800 | — | — |
| 2021-12-28 | $59.47 | $59.47 | 271,300 | — | — |
| 2021-12-27 | $59.21 | $59.21 | 230,000 | — | — |
| 2021-12-23 | $58.56 | $58.56 | 728,900 | — | — |
| 2021-12-22 | $58.75 | $58.75 | 251,500 | — | — |
| 2021-12-21 | $58.39 | $58.39 | 282,700 | — | — |
| 2021-12-20 | $56.74 | $56.74 | 696,000 | — | — |
| 2021-12-17 | $57.37 | $57.37 | 881,600 | — | — |
| 2021-12-16 | $59.40 | $59.40 | 413,000 | — | — |
| 2021-12-15 | $60.04 | $60.04 | 599,600 | — | — |
| 2021-12-14 | $59.44 | $59.44 | 520,400 | — | — |
| 2021-12-13 | $58.05 | $58.05 | 436,800 | — | — |
| 2021-12-10 | $59.65 | $59.65 | 516,300 | — | — |
| 2021-12-09 | $58.41 | $58.41 | 323,100 | — | — |
| 2021-12-08 | $58.61 | $58.61 | 276,400 | — | — |
| 2021-12-07 | $58.64 | $58.64 | 389,900 | — | — |
| 2021-12-06 | $58.29 | $58.29 | 431,200 | — | — |
| 2021-12-03 | $57.33 | $57.33 | 598,500 | — | — |
| 2021-12-02 | $58.27 | $58.27 | 462,400 | — | — |
| 2021-12-01 | $55.12 | $55.12 | 585,000 | — | — |
| 2021-11-30 | $56.32 | $56.32 | 529,300 | — | — |
| 2021-11-29 | $57.61 | $57.61 | 410,600 | — | — |
| 2021-11-26 | $58.44 | $58.44 | 436,500 | — | — |
| 2021-11-24 | $60.73 | $60.73 | 216,100 | — | — |
| 2021-11-23 | $60.70 | $60.70 | 299,900 | — | — |
| 2021-11-22 | $59.60 | $59.60 | 841,300 | — | — |
| 2021-11-19 | $58.14 | $58.14 | 643,800 | — | — |
| 2021-11-18 | $60.33 | $60.33 | 293,300 | — | — |
| 2021-11-17 | $61.60 | $61.60 | 277,000 | — | — |
| 2021-11-16 | $62.64 | $62.64 | 250,800 | — | — |
| 2021-11-15 | $63.24 | $63.24 | 224,500 | — | — |
| 2021-11-12 | $63.17 | $63.17 | 382,200 | — | — |
| 2021-11-11 | $63.45 | $63.45 | 227,700 | — | — |
| 2021-11-10 | $63.32 | $63.32 | 225,700 | — | — |
| 2021-11-09 | $63.67 | $63.67 | 386,700 | — | — |
| 2021-11-08 | $62.91 | $62.91 | 237,100 | — | — |
| 2021-11-05 | $62.87 | $62.87 | 408,800 | — | — |
| 2021-11-04 | $62.06 | $62.06 | 289,200 | — | — |
| 2021-11-03 | $64.02 | $64.02 | 742,200 | — | — |
| 2021-11-02 | $61.93 | $61.93 | 215,600 | — | — |
| 2021-11-01 | $63.30 | $63.30 | 433,000 | — | — |
| 2021-10-29 | $60.60 | $60.60 | 486,400 | — | — |
| 2021-10-28 | $61.25 | $61.25 | 570,200 | — | — |
| 2021-10-27 | $58.19 | $58.19 | 623,500 | — | — |
| 2021-10-26 | $60.00 | $60.00 | 392,200 | — | — |
| 2021-10-25 | $59.58 | $59.58 | 399,300 | — | — |
| 2021-10-22 | $60.54 | $60.54 | 523,500 | — | — |
| 2021-10-21 | $59.86 | $59.86 | 688,400 | — | — |
| 2021-10-20 | $63.29 | $63.29 | 604,700 | — | — |
| 2021-10-19 | $61.49 | $61.49 | 289,400 | — | — |
| 2021-10-18 | $60.73 | $60.73 | 227,600 | — | — |
| 2021-10-15 | $60.21 | $60.21 | 306,900 | — | — |
| 2021-10-14 | $60.86 | $60.86 | 301,800 | — | — |
| 2021-10-13 | $59.56 | $59.56 | 306,900 | — | — |
| 2021-10-12 | $60.40 | $60.40 | 396,800 | — | — |
| 2021-10-11 | $60.31 | $60.31 | 217,500 | — | — |
| 2021-10-08 | $62.37 | $62.37 | 225,700 | — | — |
| 2021-10-07 | $62.44 | $62.44 | 268,300 | — | — |
| 2021-10-06 | $61.90 | $61.90 | 225,400 | — | — |
| 2021-10-05 | $62.06 | $62.06 | 277,500 | — | — |
| 2021-10-04 | $61.96 | $61.96 | 274,400 | — | — |
| 2021-10-01 | $61.52 | $61.52 | 354,700 | — | — |
| 2021-09-30 | $60.02 | $60.02 | 301,700 | — | — |
| 2021-09-29 | $61.36 | $61.36 | 363,000 | — | — |
| 2021-09-28 | $60.44 | $60.44 | 423,300 | — | — |
| 2021-09-27 | $62.13 | $62.13 | 941,300 | — | — |
| 2021-09-24 | $58.48 | $58.48 | 626,900 | — | — |
| 2021-09-23 | $58.42 | $58.42 | 373,000 | — | — |
| 2021-09-22 | $55.94 | $55.94 | 305,200 | — | — |
| 2021-09-21 | $55.00 | $55.00 | 311,900 | — | — |
| 2021-09-20 | $55.64 | $55.64 | 484,500 | — | — |
| 2021-09-17 | $56.46 | $56.46 | 1,268,000 | — | — |
| 2021-09-16 | $56.52 | $56.52 | 303,400 | — | — |
| 2021-09-15 | $57.87 | $57.87 | 395,200 | — | — |
| 2021-09-14 | $56.82 | $56.82 | 368,300 | — | — |
| 2021-09-13 | $58.19 | $58.19 | 410,800 | — | — |
| 2021-09-10 | $56.59 | $56.59 | 625,000 | — | — |
| 2021-09-09 | $57.97 | $57.97 | 697,700 | — | — |
| 2021-09-08 | $57.52 | $57.52 | 858,800 | — | — |
| 2021-09-07 | $59.77 | $59.77 | 763,100 | — | — |
| 2021-09-03 | $60.26 | $60.26 | 605,600 | — | — |
| 2021-09-02 | $60.19 | $60.19 | 1,858,100 | — | — |
| 2021-09-01 | $67.10 | $67.10 | 416,000 | — | — |
| 2021-08-31 | $67.99 | $67.99 | 586,400 | — | — |
| 2021-08-30 | $66.54 | $66.54 | 404,800 | — | — |
| 2021-08-27 | $67.64 | $67.64 | 293,700 | — | — |
| 2021-08-26 | $66.36 | $66.36 | 291,700 | — | — |
| 2021-08-25 | $67.11 | $67.11 | 454,600 | — | — |
| 2021-08-24 | $65.82 | $65.82 | 354,300 | — | — |
| 2021-08-23 | $65.64 | $65.64 | 172,000 | — | — |
| 2021-08-20 | $64.80 | $64.80 | 247,800 | — | — |
| 2021-08-19 | $63.35 | $63.35 | 343,600 | — | — |
| 2021-08-18 | $64.25 | $64.25 | 350,200 | — | — |
| 2021-08-17 | $64.08 | $64.08 | 239,000 | — | — |
| 2021-08-16 | $65.06 | $65.06 | 192,500 | — | — |
| 2021-08-13 | $65.12 | $65.12 | 213,500 | — | — |
| 2021-08-12 | $66.16 | $66.16 | 269,600 | — | — |
| 2021-08-11 | $66.94 | $66.94 | 403,000 | — | — |
| 2021-08-10 | $64.77 | $64.77 | 225,600 | — | — |
| 2021-08-09 | $64.20 | $64.20 | 502,000 | — | — |
| 2021-08-06 | $65.03 | $65.03 | 312,000 | — | — |
| 2021-08-05 | $63.79 | $63.79 | 278,600 | — | — |
| 2021-08-04 | $62.55 | $62.55 | 249,700 | — | — |
| 2021-08-03 | $62.82 | $62.82 | 388,400 | — | — |
| 2021-08-02 | $62.00 | $62.00 | 319,200 | — | — |
| 2021-07-30 | $62.98 | $62.98 | 441,200 | — | — |
| 2021-07-29 | $64.84 | $64.84 | 323,000 | — | — |
| 2021-07-28 | $64.14 | $64.14 | 348,800 | — | — |
| 2021-07-27 | $62.94 | $62.94 | 399,500 | — | — |
| 2021-07-26 | $62.80 | $62.80 | 316,600 | — | — |
| 2021-07-23 | $62.61 | $62.61 | 355,500 | — | — |
| 2021-07-22 | $61.63 | $61.63 | 799,700 | — | — |
| 2021-07-21 | $62.41 | $62.41 | 539,200 | — | — |
| 2021-07-20 | $60.39 | $60.39 | 532,000 | — | — |
| 2021-07-19 | $59.22 | $59.22 | 437,400 | — | — |
| 2021-07-16 | $61.92 | $61.92 | 330,100 | — | — |
| 2021-07-15 | $64.12 | $64.12 | 386,700 | — | — |
| 2021-07-14 | $62.58 | $62.58 | 303,500 | — | — |
| 2021-07-13 | $63.19 | $63.19 | 302,100 | — | — |
| 2021-07-12 | $65.30 | $65.30 | 409,200 | — | — |
| 2021-07-09 | $65.40 | $65.40 | 396,400 | — | — |
| 2021-07-08 | $62.60 | $62.60 | 591,900 | — | — |
| 2021-07-07 | $62.12 | $62.12 | 409,600 | — | — |
| 2021-07-06 | $62.35 | $62.35 | 408,900 | — | — |
| 2021-07-02 | $64.19 | $64.19 | 226,700 | — | — |
| 2021-07-01 | $64.62 | $64.62 | 285,500 | — | — |
| 2021-06-30 | $63.49 | $63.49 | 658,700 | — | — |
| 2021-06-29 | $63.08 | $63.08 | 375,900 | — | — |
| 2021-06-28 | $63.68 | $63.68 | 904,600 | — | — |
| 2021-06-25 | $65.85 | $65.85 | 1,905,500 | — | — |
| 2021-06-24 | $65.59 | $65.59 | 315,200 | — | — |
| 2021-06-23 | $65.13 | $65.13 | 270,300 | — | — |
| 2021-06-22 | $65.50 | $65.50 | 398,500 | — | — |
| 2021-06-21 | $65.42 | $65.42 | 557,900 | — | — |
| 2021-06-18 | $62.35 | $62.35 | 1,787,300 | — | — |
| 2021-06-17 | $65.46 | $65.46 | 685,700 | — | — |
| 2021-06-16 | $69.24 | $69.24 | 520,800 | — | — |
| 2021-06-15 | $67.21 | $67.21 | 371,400 | — | — |
| 2021-06-14 | $66.01 | $66.01 | 439,100 | — | — |
| 2021-06-11 | $68.11 | $68.11 | 288,300 | — | — |
| 2021-06-10 | $67.13 | $67.13 | 308,300 | — | — |
| 2021-06-09 | $68.79 | $68.79 | 221,800 | — | — |
| 2021-06-08 | $70.59 | $70.59 | 331,000 | — | — |
| 2021-06-07 | $70.46 | $70.46 | 460,600 | — | — |
| 2021-06-04 | $69.61 | $69.61 | 231,500 | — | — |
| 2021-06-03 | $69.22 | $69.22 | 287,800 | — | — |
| 2021-06-02 | $69.19 | $69.19 | 291,200 | — | — |
| 2021-06-01 | $69.53 | $69.53 | 552,000 | — | — |
| 2021-05-28 | $68.88 | $68.88 | 213,400 | — | — |
| 2021-05-27 | $69.39 | $69.39 | 552,400 | — | — |
| 2021-05-26 | $68.07 | $68.07 | 527,900 | — | — |
| 2021-05-25 | $66.06 | $66.06 | 488,100 | — | — |
| 2021-05-24 | $68.96 | $68.96 | 258,100 | — | — |
| 2021-05-21 | $68.87 | $68.87 | 532,400 | — | — |
| 2021-05-20 | $68.33 | $68.33 | 379,700 | — | — |
| 2021-05-19 | $68.45 | $68.45 | 497,300 | — | — |
| 2021-05-18 | $68.94 | $68.94 | 576,200 | — | — |
| 2021-05-17 | $69.83 | $69.83 | 340,100 | — | — |
| 2021-05-14 | $69.13 | $69.13 | 485,100 | — | — |
| 2021-05-13 | $68.40 | $68.40 | 736,800 | — | — |
| 2021-05-12 | $66.60 | $66.60 | 647,000 | — | — |
| 2021-05-11 | $69.48 | $69.48 | 694,100 | — | — |
| 2021-05-10 | $69.14 | $69.14 | 780,700 | — | — |
| 2021-05-07 | $70.23 | $70.23 | 750,800 | — | — |
| 2021-05-06 | $69.84 | $69.84 | 581,800 | — | — |
| 2021-05-05 | $70.27 | $70.27 | 702,700 | — | — |
| 2021-05-04 | $69.88 | $69.88 | 608,900 | — | — |
| 2021-05-03 | $68.85 | $68.85 | 574,500 | — | — |
| 2021-04-30 | $68.63 | $68.63 | 1,282,300 | — | — |
| 2021-04-29 | $68.68 | $68.68 | 1,107,700 | — | — |
| 2021-04-28 | $68.08 | $68.08 | 696,700 | — | — |
| 2021-04-27 | $66.90 | $66.90 | 425,600 | — | — |
| 2021-04-26 | $66.66 | $66.66 | 794,500 | — | — |
| 2021-04-23 | $65.89 | $65.89 | 1,073,200 | — | — |
| 2021-04-22 | $63.37 | $63.37 | 1,908,600 | — | — |
| 2021-04-21 | $66.05 | $66.05 | 1,531,000 | — | — |
| 2021-04-20 | $64.08 | $64.08 | 1,670,900 | — | — |
| 2021-04-19 | $65.66 | $65.66 | 929,700 | — | — |
| 2021-04-16 | $65.64 | $65.64 | 1,028,600 | — | — |
| 2021-04-15 | $65.18 | $65.18 | 1,022,100 | — | — |
| 2021-04-14 | $65.60 | $65.60 | 1,257,600 | — | — |
| 2021-04-13 | $65.05 | $65.05 | 976,600 | — | — |
| 2021-04-12 | $66.30 | $66.30 | 1,108,500 | — | — |
| 2021-04-09 | $66.45 | $66.45 | 1,541,300 | — | — |
| 2021-04-08 | $66.26 | $66.26 | 2,108,900 | — | — |
| 2021-04-07 | $66.41 | $66.41 | 1,625,700 | — | — |
| 2021-04-06 | $67.74 | $67.74 | 1,553,300 | — | — |
| 2021-04-05 | $69.50 | $69.50 | 1,198,100 | — | — |
| 2021-04-01 | $70.20 | $70.20 | 1,352,300 | — | — |
| 2021-03-31 | $70.92 | $70.92 | 4,231,100 | — | — |
| 2021-03-30 | $71.54 | $71.54 | 3,493,200 | — | — |
| 2021-03-29 | $69.00 | $69.00 | 9,274,800 | — | — |
| 2021-03-26 | $77.50 | $77.50 | 4,623,400 | — | — |
| 2021-03-25 | $82.63 | $82.63 | 494,100 | — | — |
| 2021-03-24 | $79.30 | $79.30 | 501,000 | — | — |
| 2021-03-23 | $80.60 | $80.60 | 1,156,300 | — | — |
| 2021-03-22 | $84.68 | $84.68 | 1,253,300 | — | — |
| 2021-03-19 | $88.49 | $88.49 | 1,487,900 | — | — |
| 2021-03-18 | $88.58 | $88.58 | 433,400 | — | — |
| 2021-03-17 | $89.29 | $89.29 | 248,600 | — | — |
| 2021-03-16 | $86.74 | $86.74 | 486,800 | — | — |
| 2021-03-15 | $88.29 | $88.29 | 349,700 | — | — |
| 2021-03-12 | $89.52 | $89.52 | 403,600 | — | — |
| 2021-03-11 | $87.22 | $87.22 | 640,400 | — | — |
| 2021-03-10 | $86.59 | $86.59 | 1,059,100 | — | — |
| 2021-03-09 | $84.71 | $84.71 | 569,600 | — | — |
| 2021-03-08 | $85.52 | $85.52 | 720,900 | — | — |
| 2021-03-05 | $84.14 | $84.14 | 352,400 | — | — |
| 2021-03-04 | $80.56 | $80.56 | 373,800 | — | — |
| 2021-03-03 | $80.40 | $80.40 | 398,400 | — | — |
| 2021-03-02 | $78.46 | $78.46 | 389,800 | — | — |
| 2021-03-01 | $81.17 | $81.17 | 382,400 | — | — |
| 2021-02-26 | $76.20 | $76.20 | 301,400 | — | — |
| 2021-02-25 | $77.61 | $77.61 | 568,200 | — | — |
| 2021-02-24 | $79.71 | $79.71 | 497,000 | — | — |
| 2021-02-23 | $78.20 | $78.20 | 1,066,800 | — | — |
| 2021-02-22 | $76.97 | $76.97 | 342,600 | — | — |
| 2021-02-19 | $74.96 | $74.96 | 343,600 | — | — |
| 2021-02-18 | $70.92 | $70.92 | 457,500 | — | — |
| 2021-02-17 | $70.88 | $70.88 | 314,300 | — | — |
| 2021-02-16 | $71.75 | $71.75 | 1,063,600 | — | — |
| 2021-02-12 | $69.80 | $69.80 | 208,800 | — | — |
| 2021-02-11 | $69.26 | $69.26 | 377,400 | — | — |
| 2021-02-10 | $69.34 | $69.34 | 581,300 | — | — |
| 2021-02-09 | $69.09 | $69.09 | 422,500 | — | — |
| 2021-02-08 | $67.76 | $67.76 | 548,500 | — | — |
| 2021-02-05 | $66.72 | $66.72 | 704,900 | — | — |
| 2021-02-04 | $67.03 | $67.03 | 749,600 | — | — |
| 2021-02-03 | $65.10 | $65.10 | 258,300 | — | — |
| 2021-02-02 | $64.57 | $64.57 | 352,700 | — | — |
| 2021-02-01 | $62.00 | $62.00 | 268,600 | — | — |
| 2021-01-29 | $60.22 | $60.22 | 253,900 | — | — |
| 2021-01-28 | $62.39 | $62.39 | 245,200 | — | — |
| 2021-01-27 | $61.51 | $61.51 | 545,400 | — | — |
| 2021-01-26 | $63.52 | $63.52 | 593,700 | — | — |
| 2021-01-25 | $65.51 | $65.51 | 440,200 | — | — |
| 2021-01-22 | $66.37 | $66.37 | 802,400 | — | — |
| 2021-01-21 | $66.60 | $66.60 | 513,600 | — | — |
| 2021-01-20 | $68.98 | $68.98 | 358,500 | — | — |
| 2021-01-19 | $69.24 | $69.24 | 295,300 | — | — |
| 2021-01-15 | $68.43 | $68.43 | 250,300 | — | — |
| 2021-01-14 | $69.87 | $69.87 | 364,400 | — | — |
| 2021-01-13 | $68.17 | $68.17 | 209,200 | — | — |
| 2021-01-12 | $67.81 | $67.81 | 428,200 | — | — |
| 2021-01-11 | $65.90 | $65.90 | 368,600 | — | — |
| 2021-01-08 | $64.56 | $64.56 | 503,900 | — | — |
| 2021-01-07 | $65.88 | $65.88 | 362,900 | — | — |
| 2021-01-06 | $64.60 | $64.60 | 366,800 | — | — |
| 2021-01-05 | $59.68 | $59.68 | 317,400 | — | — |
| 2021-01-04 | $58.68 | $58.68 | 474,900 | — | — |