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
- 2013-05-02 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 | $66.31 | $68.59 | 866,100 | — | — |
| 2021-12-30 | $66.53 | $68.82 | 881,200 | — | — |
| 2021-12-29 | $66.46 | $68.75 | 1,245,500 | — | — |
| 2021-12-28 | $66.77 | $69.07 | 1,800,600 | — | — |
| 2021-12-27 | $66.79 | $69.09 | 19,256,800 | — | — |
| 2021-12-23 | $67.57 | $69.89 | 3,402,100 | — | — |
| 2021-12-22 | $67.38 | $69.70 | 7,702,100 | — | — |
| 2021-12-21 | $63.25 | $65.43 | 1,049,900 | — | — |
| 2021-12-20 | $61.57 | $63.69 | 1,736,200 | — | — |
| 2021-12-17 | $62.79 | $64.95 | 5,154,200 | — | — |
| 2021-12-16 | $63.43 | $65.61 | 2,066,500 | — | — |
| 2021-12-15 | $63.46 | $65.64 | 1,801,200 | — | — |
| 2021-12-14 | $62.36 | $64.51 | 1,747,500 | — | — |
| 2021-12-13 | $62.19 | $64.33 | 893,900 | — | — |
| 2021-12-10 | $63.23 | $65.41 | 973,700 | — | — |
| 2021-12-09 | $63.25 | $65.43 | 1,160,800 | — | — |
| 2021-12-08 | $63.33 | $65.51 | 986,800 | — | — |
| 2021-12-07 | $63.46 | $65.64 | 1,311,300 | — | — |
| 2021-12-06 | $63.06 | $65.23 | 2,120,900 | — | — |
| 2021-12-03 | $62.30 | $64.44 | 2,546,000 | — | — |
| 2021-12-02 | $63.46 | $65.64 | 1,881,800 | — | — |
| 2021-12-01 | $61.82 | $63.95 | 3,244,200 | — | — |
| 2021-11-30 | $62.14 | $64.28 | 11,276,300 | — | — |
| 2021-11-29 | $62.25 | $64.39 | 2,856,200 | — | — |
| 2021-11-26 | $62.11 | $64.25 | 1,855,500 | — | — |
| 2021-11-24 | $64.45 | $66.46 | 2,719,600 | — | — |
| 2021-11-23 | $66.11 | $68.17 | 1,390,600 | — | — |
| 2021-11-22 | $66.49 | $68.56 | 1,523,000 | — | — |
| 2021-11-19 | $65.27 | $67.31 | 1,554,100 | — | — |
| 2021-11-18 | $66.58 | $68.66 | 1,554,600 | — | — |
| 2021-11-17 | $69.36 | $71.52 | 1,985,100 | — | — |
| 2021-11-16 | $68.41 | $70.54 | 1,907,200 | — | — |
| 2021-11-15 | $67.28 | $69.38 | 2,440,100 | — | — |
| 2021-11-12 | $66.92 | $69.01 | 2,567,300 | — | — |
| 2021-11-11 | $66.46 | $68.53 | 734,800 | — | — |
| 2021-11-10 | $66.30 | $68.37 | 1,027,600 | — | — |
| 2021-11-09 | $65.94 | $68.00 | 1,326,800 | — | — |
| 2021-11-08 | $67.36 | $69.46 | 1,295,600 | — | — |
| 2021-11-05 | $68.16 | $70.29 | 1,185,200 | — | — |
| 2021-11-04 | $67.65 | $69.76 | 1,170,000 | — | — |
| 2021-11-03 | $68.49 | $70.63 | 2,029,100 | — | — |
| 2021-11-02 | $69.69 | $71.86 | 1,403,400 | — | — |
| 2021-11-01 | $70.15 | $72.34 | 1,690,800 | — | — |
| 2021-10-29 | $69.77 | $71.95 | 1,682,400 | — | — |
| 2021-10-28 | $69.58 | $71.75 | 1,189,400 | — | — |
| 2021-10-27 | $68.28 | $70.41 | 1,158,000 | — | — |
| 2021-10-26 | $68.76 | $70.90 | 740,900 | — | — |
| 2021-10-25 | $68.72 | $70.86 | 1,107,700 | — | — |
| 2021-10-22 | $69.36 | $71.52 | 777,200 | — | — |
| 2021-10-21 | $68.85 | $71.00 | 901,300 | — | — |
| 2021-10-20 | $69.30 | $71.46 | 1,095,600 | — | — |
| 2021-10-19 | $69.49 | $71.66 | 959,700 | — | — |
| 2021-10-18 | $69.19 | $71.35 | 1,012,400 | — | — |
| 2021-10-15 | $68.66 | $70.80 | 994,400 | — | — |
| 2021-10-14 | $68.03 | $70.15 | 1,479,500 | — | — |
| 2021-10-13 | $66.84 | $68.92 | 2,024,900 | — | — |
| 2021-10-12 | $66.49 | $68.56 | 1,424,100 | — | — |
| 2021-10-11 | $65.55 | $67.59 | 1,049,700 | — | — |
| 2021-10-08 | $64.96 | $66.99 | 1,056,200 | — | — |
| 2021-10-07 | $64.94 | $66.97 | 1,403,600 | — | — |
| 2021-10-06 | $64.06 | $66.06 | 1,136,100 | — | — |
| 2021-10-05 | $63.42 | $65.40 | 1,121,000 | — | — |
| 2021-10-04 | $62.23 | $64.17 | 1,071,200 | — | — |
| 2021-10-01 | $61.92 | $63.85 | 661,500 | — | — |
| 2021-09-30 | $61.39 | $63.30 | 1,672,100 | — | — |
| 2021-09-29 | $61.62 | $63.54 | 1,937,300 | — | — |
| 2021-09-28 | $60.72 | $62.61 | 1,051,100 | — | — |
| 2021-09-27 | $62.03 | $63.96 | 1,499,500 | — | — |
| 2021-09-24 | $60.98 | $62.88 | 1,007,400 | — | — |
| 2021-09-23 | $61.31 | $63.22 | 1,857,100 | — | — |
| 2021-09-22 | $59.66 | $61.52 | 1,776,500 | — | — |
| 2021-09-21 | $59.64 | $61.50 | 1,387,900 | — | — |
| 2021-09-20 | $60.46 | $62.35 | 1,968,200 | — | — |
| 2021-09-17 | $61.99 | $63.92 | 2,699,500 | — | — |
| 2021-09-16 | $62.83 | $64.79 | 772,600 | — | — |
| 2021-09-15 | $63.16 | $65.13 | 910,600 | — | — |
| 2021-09-14 | $62.94 | $64.90 | 1,588,300 | — | — |
| 2021-09-13 | $64.00 | $66.00 | 913,700 | — | — |
| 2021-09-10 | $63.56 | $65.54 | 846,200 | — | — |
| 2021-09-09 | $64.22 | $66.22 | 968,700 | — | — |
| 2021-09-08 | $63.96 | $65.95 | 1,169,600 | — | — |
| 2021-09-07 | $63.74 | $65.73 | 1,384,500 | — | — |
| 2021-09-03 | $64.43 | $66.44 | 1,169,200 | — | — |
| 2021-09-02 | $64.87 | $66.89 | 910,700 | — | — |
| 2021-09-01 | $64.47 | $66.48 | 841,600 | — | — |
| 2021-08-31 | $64.98 | $67.01 | 1,328,900 | — | — |
| 2021-08-30 | $64.92 | $66.94 | 1,459,500 | — | — |
| 2021-08-27 | $65.58 | $67.63 | 958,900 | — | — |
| 2021-08-26 | $64.97 | $67.00 | 876,500 | — | — |
| 2021-08-25 | $65.63 | $67.68 | 1,493,200 | — | — |
| 2021-08-24 | $64.80 | $66.65 | 866,400 | — | — |
| 2021-08-23 | $64.56 | $66.40 | 835,400 | — | — |
| 2021-08-20 | $64.20 | $66.03 | 1,606,100 | — | — |
| 2021-08-19 | $64.13 | $65.96 | 2,564,000 | — | — |
| 2021-08-18 | $65.64 | $67.51 | 883,000 | — | — |
| 2021-08-17 | $66.94 | $68.85 | 710,000 | — | — |
| 2021-08-16 | $67.16 | $69.08 | 1,069,000 | — | — |
| 2021-08-13 | $67.06 | $68.98 | 1,200,900 | — | — |
| 2021-08-12 | $66.75 | $68.66 | 1,615,600 | — | — |
| 2021-08-11 | $67.20 | $69.12 | 2,446,100 | — | — |
| 2021-08-10 | $67.99 | $69.93 | 1,072,400 | — | — |
| 2021-08-09 | $67.41 | $69.34 | 1,420,300 | — | — |
| 2021-08-06 | $67.56 | $69.49 | 2,053,600 | — | — |
| 2021-08-05 | $65.32 | $67.19 | 1,788,700 | — | — |
| 2021-08-04 | $65.25 | $67.11 | 1,571,800 | — | — |
| 2021-08-03 | $66.01 | $67.90 | 1,230,900 | — | — |
| 2021-08-02 | $64.99 | $66.85 | 1,893,600 | — | — |
| 2021-07-30 | $64.40 | $66.24 | 1,875,200 | — | — |
| 2021-07-29 | $64.71 | $66.56 | 1,487,200 | — | — |
| 2021-07-28 | $63.20 | $65.01 | 834,400 | — | — |
| 2021-07-27 | $62.96 | $64.76 | 781,000 | — | — |
| 2021-07-26 | $62.96 | $64.76 | 725,300 | — | — |
| 2021-07-23 | $62.77 | $64.56 | 627,000 | — | — |
| 2021-07-22 | $62.34 | $64.12 | 692,000 | — | — |
| 2021-07-21 | $62.90 | $64.70 | 845,600 | — | — |
| 2021-07-20 | $61.97 | $63.74 | 1,372,300 | — | — |
| 2021-07-19 | $60.41 | $62.14 | 1,384,400 | — | — |
| 2021-07-16 | $62.00 | $63.77 | 920,300 | — | — |
| 2021-07-15 | $62.63 | $64.42 | 850,000 | — | — |
| 2021-07-14 | $62.21 | $63.99 | 1,518,100 | — | — |
| 2021-07-13 | $62.35 | $64.13 | 1,102,900 | — | — |
| 2021-07-12 | $63.04 | $64.84 | 1,232,000 | — | — |
| 2021-07-09 | $62.33 | $64.11 | 1,904,800 | — | — |
| 2021-07-08 | $60.24 | $61.96 | 1,324,400 | — | — |
| 2021-07-07 | $61.88 | $63.65 | 853,800 | — | — |
| 2021-07-06 | $61.56 | $63.32 | 1,582,200 | — | — |
| 2021-07-02 | $62.88 | $64.68 | 1,007,800 | — | — |
| 2021-07-01 | $62.56 | $64.35 | 2,025,800 | — | — |
| 2021-06-30 | $61.50 | $63.26 | 1,552,000 | — | — |
| 2021-06-29 | $60.80 | $62.54 | 919,600 | — | — |
| 2021-06-28 | $61.15 | $62.90 | 5,626,100 | — | — |
| 2021-06-25 | $62.12 | $63.89 | 1,505,300 | — | — |
| 2021-06-24 | $61.10 | $62.85 | 1,108,100 | — | — |
| 2021-06-23 | $60.03 | $61.74 | 1,189,000 | — | — |
| 2021-06-22 | $60.42 | $62.15 | 964,100 | — | — |
| 2021-06-21 | $60.90 | $62.64 | 1,072,100 | — | — |
| 2021-06-18 | $59.43 | $61.13 | 2,568,100 | — | — |
| 2021-06-17 | $61.24 | $62.99 | 1,670,900 | — | — |
| 2021-06-16 | $64.00 | $65.83 | 872,000 | — | — |
| 2021-06-15 | $64.19 | $66.02 | 1,233,300 | — | — |
| 2021-06-14 | $63.47 | $65.28 | 1,371,700 | — | — |
| 2021-06-11 | $65.04 | $66.90 | 1,243,300 | — | — |
| 2021-06-10 | $63.94 | $65.77 | 800,700 | — | — |
| 2021-06-09 | $64.32 | $66.16 | 1,516,100 | — | — |
| 2021-06-08 | $65.48 | $67.35 | 987,900 | — | — |
| 2021-06-07 | $65.01 | $66.87 | 1,012,200 | — | — |
| 2021-06-04 | $65.27 | $67.13 | 787,900 | — | — |
| 2021-06-03 | $65.40 | $67.27 | 816,100 | — | — |
| 2021-06-02 | $65.02 | $66.88 | 966,300 | — | — |
| 2021-06-01 | $65.89 | $67.77 | 935,500 | — | — |
| 2021-05-28 | $65.52 | $67.39 | 713,300 | — | — |
| 2021-05-27 | $65.18 | $67.04 | 1,718,000 | — | — |
| 2021-05-26 | $64.76 | $66.61 | 1,517,800 | — | — |
| 2021-05-25 | $64.53 | $66.37 | 1,384,000 | — | — |
| 2021-05-24 | $66.33 | $68.05 | 753,500 | — | — |
| 2021-05-21 | $66.47 | $68.20 | 941,000 | — | — |
| 2021-05-20 | $65.80 | $67.51 | 889,400 | — | — |
| 2021-05-19 | $65.75 | $67.46 | 1,257,700 | — | — |
| 2021-05-18 | $67.01 | $68.75 | 1,023,300 | — | — |
| 2021-05-17 | $68.55 | $70.33 | 829,000 | — | — |
| 2021-05-14 | $68.68 | $70.47 | 909,900 | — | — |
| 2021-05-13 | $67.53 | $69.29 | 1,273,700 | — | — |
| 2021-05-12 | $65.22 | $66.92 | 1,831,800 | — | — |
| 2021-05-11 | $67.02 | $68.76 | 1,319,500 | — | — |
| 2021-05-10 | $68.53 | $70.31 | 1,036,500 | — | — |
| 2021-05-07 | $70.00 | $71.82 | 639,100 | — | — |
| 2021-05-06 | $69.72 | $71.53 | 717,100 | — | — |
| 2021-05-05 | $70.03 | $71.85 | 841,200 | — | — |
| 2021-05-04 | $68.66 | $70.45 | 992,800 | — | — |
| 2021-05-03 | $68.71 | $70.50 | 843,400 | — | — |
| 2021-04-30 | $67.82 | $69.58 | 771,500 | — | — |
| 2021-04-29 | $69.01 | $70.80 | 520,900 | — | — |
| 2021-04-28 | $68.15 | $69.92 | 671,600 | — | — |
| 2021-04-27 | $67.89 | $69.66 | 651,400 | — | — |
| 2021-04-26 | $67.52 | $69.28 | 568,400 | — | — |
| 2021-04-23 | $67.30 | $69.05 | 1,074,700 | — | — |
| 2021-04-22 | $66.73 | $68.47 | 917,200 | — | — |
| 2021-04-21 | $67.05 | $68.79 | 1,371,400 | — | — |
| 2021-04-20 | $66.78 | $68.52 | 1,035,200 | — | — |
| 2021-04-19 | $68.63 | $70.41 | 833,300 | — | — |
| 2021-04-16 | $68.53 | $70.31 | 920,800 | — | — |
| 2021-04-15 | $68.00 | $69.77 | 1,044,200 | — | — |
| 2021-04-14 | $67.51 | $69.27 | 702,900 | — | — |
| 2021-04-13 | $66.77 | $68.51 | 541,700 | — | — |
| 2021-04-12 | $66.88 | $68.62 | 665,300 | — | — |
| 2021-04-09 | $66.52 | $68.25 | 721,100 | — | — |
| 2021-04-08 | $66.08 | $67.80 | 878,300 | — | — |
| 2021-04-07 | $66.26 | $67.98 | 855,900 | — | — |
| 2021-04-06 | $65.98 | $67.70 | 1,019,700 | — | — |
| 2021-04-05 | $65.31 | $67.01 | 898,900 | — | — |
| 2021-04-01 | $65.08 | $66.77 | 1,070,800 | — | — |
| 2021-03-31 | $63.64 | $65.30 | 1,393,300 | — | — |
| 2021-03-30 | $63.65 | $65.31 | 881,500 | — | — |
| 2021-03-29 | $62.64 | $64.27 | 1,164,200 | — | — |
| 2021-03-26 | $63.14 | $64.78 | 4,356,700 | — | — |
| 2021-03-25 | $63.13 | $64.77 | 1,102,300 | — | — |
| 2021-03-24 | $61.78 | $63.39 | 1,028,500 | — | — |
| 2021-03-23 | $61.79 | $63.40 | 1,262,700 | — | — |
| 2021-03-22 | $63.10 | $64.74 | 1,004,000 | — | — |
| 2021-03-19 | $63.86 | $65.52 | 1,824,100 | — | — |
| 2021-03-18 | $64.23 | $65.90 | 1,508,800 | — | — |
| 2021-03-17 | $64.05 | $65.72 | 884,100 | — | — |
| 2021-03-16 | $63.69 | $65.35 | 1,031,700 | — | — |
| 2021-03-15 | $64.47 | $66.15 | 813,900 | — | — |
| 2021-03-12 | $64.03 | $65.70 | 1,574,300 | — | — |
| 2021-03-11 | $63.88 | $65.54 | 788,000 | — | — |
| 2021-03-10 | $64.50 | $66.18 | 1,208,900 | — | — |
| 2021-03-09 | $63.51 | $65.16 | 1,597,000 | — | — |
| 2021-03-08 | $63.94 | $65.60 | 1,291,700 | — | — |
| 2021-03-05 | $62.24 | $63.86 | 1,198,400 | — | — |
| 2021-03-04 | $62.14 | $63.76 | 1,857,300 | — | — |
| 2021-03-03 | $62.80 | $64.43 | 965,300 | — | — |
| 2021-03-02 | $62.18 | $63.80 | 949,300 | — | — |
| 2021-03-01 | $62.18 | $63.80 | 1,340,200 | — | — |
| 2021-02-26 | $60.28 | $61.85 | 1,526,800 | — | — |
| 2021-02-25 | $61.51 | $63.11 | 2,274,000 | — | — |
| 2021-02-24 | $61.49 | $62.92 | 2,135,500 | — | — |
| 2021-02-23 | $59.17 | $60.55 | 1,987,700 | — | — |
| 2021-02-22 | $59.26 | $60.64 | 1,093,000 | — | — |
| 2021-02-19 | $58.43 | $59.79 | 1,582,000 | — | — |
| 2021-02-18 | $56.59 | $57.91 | 1,584,200 | — | — |
| 2021-02-17 | $56.00 | $57.30 | 1,269,700 | — | — |
| 2021-02-16 | $55.37 | $56.66 | 1,711,900 | — | — |
| 2021-02-12 | $54.98 | $56.26 | 1,684,100 | — | — |
| 2021-02-11 | $55.29 | $56.58 | 1,946,500 | — | — |
| 2021-02-10 | $55.86 | $57.16 | 2,538,200 | — | — |
| 2021-02-09 | $58.60 | $59.96 | 1,285,000 | — | — |
| 2021-02-08 | $58.38 | $59.74 | 1,412,300 | — | — |
| 2021-02-05 | $57.98 | $59.33 | 1,334,100 | — | — |
| 2021-02-04 | $58.50 | $59.86 | 1,283,500 | — | — |
| 2021-02-03 | $57.05 | $58.38 | 903,500 | — | — |
| 2021-02-02 | $56.68 | $58.00 | 817,400 | — | — |
| 2021-02-01 | $56.26 | $57.57 | 984,000 | — | — |
| 2021-01-29 | $55.46 | $56.75 | 1,683,600 | — | — |
| 2021-01-28 | $56.75 | $58.07 | 1,165,100 | — | — |
| 2021-01-27 | $55.09 | $56.37 | 1,401,100 | — | — |
| 2021-01-26 | $56.60 | $57.92 | 1,050,500 | — | — |
| 2021-01-25 | $57.01 | $58.34 | 1,355,700 | — | — |
| 2021-01-22 | $57.78 | $59.12 | 1,079,600 | — | — |
| 2021-01-21 | $58.41 | $59.77 | 949,400 | — | — |
| 2021-01-20 | $59.30 | $60.68 | 863,900 | — | — |
| 2021-01-19 | $59.92 | $61.31 | 1,082,600 | — | — |
| 2021-01-15 | $59.51 | $60.89 | 827,000 | — | — |
| 2021-01-14 | $59.89 | $61.28 | 816,900 | — | — |
| 2021-01-13 | $59.44 | $60.82 | 1,138,600 | — | — |
| 2021-01-12 | $60.11 | $61.51 | 1,185,800 | — | — |
| 2021-01-11 | $59.80 | $61.19 | 625,800 | — | — |
| 2021-01-08 | $59.99 | $61.38 | 845,600 | — | — |
| 2021-01-07 | $61.12 | $62.54 | 1,410,800 | — | — |
| 2021-01-06 | $61.01 | $62.43 | 1,883,100 | — | — |
| 2021-01-05 | $58.11 | $59.46 | 833,300 | — | — |
| 2021-01-04 | $58.07 | $59.42 | 1,051,400 | — | — |