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
- 1998-01-02 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 | $89.01 | $287.36 | 726,100 | — | — |
| 2021-12-30 | $89.06 | $287.52 | 921,200 | — | — |
| 2021-12-29 | $88.91 | $287.03 | 1,112,800 | — | — |
| 2021-12-28 | $88.42 | $285.45 | 780,500 | — | — |
| 2021-12-27 | $87.55 | $282.64 | 909,300 | — | — |
| 2021-12-23 | $87.02 | $280.93 | 922,200 | — | — |
| 2021-12-22 | $87.06 | $281.06 | 1,054,800 | — | — |
| 2021-12-21 | $87.18 | $281.45 | 2,172,300 | — | — |
| 2021-12-20 | $86.40 | $278.93 | 1,503,300 | — | — |
| 2021-12-17 | $86.41 | $278.96 | 2,589,200 | — | — |
| 2021-12-16 | $88.66 | $286.23 | 1,442,800 | — | — |
| 2021-12-15 | $88.43 | $285.48 | 1,282,900 | — | — |
| 2021-12-14 | $87.19 | $281.48 | 1,521,300 | — | — |
| 2021-12-13 | $87.96 | $283.97 | 940,400 | — | — |
| 2021-12-10 | $87.24 | $281.64 | 756,500 | — | — |
| 2021-12-09 | $86.70 | $279.90 | 1,164,100 | — | — |
| 2021-12-08 | $86.79 | $280.19 | 1,052,600 | — | — |
| 2021-12-07 | $86.53 | $279.35 | 1,202,500 | — | — |
| 2021-12-06 | $85.94 | $275.67 | 1,244,600 | — | — |
| 2021-12-03 | $85.03 | $272.75 | 1,273,500 | — | — |
| 2021-12-02 | $83.23 | $266.98 | 1,263,500 | — | — |
| 2021-12-01 | $82.22 | $263.74 | 1,372,500 | — | — |
| 2021-11-30 | $81.59 | $261.72 | 3,378,200 | — | — |
| 2021-11-29 | $85.09 | $272.94 | 1,068,000 | — | — |
| 2021-11-26 | $84.51 | $271.08 | 644,800 | — | — |
| 2021-11-24 | $85.76 | $275.09 | 635,700 | — | — |
| 2021-11-23 | $85.90 | $275.54 | 731,400 | — | — |
| 2021-11-22 | $86.28 | $276.76 | 896,600 | — | — |
| 2021-11-19 | $85.38 | $273.87 | 993,600 | — | — |
| 2021-11-18 | $84.42 | $270.79 | 870,100 | — | — |
| 2021-11-17 | $85.49 | $274.23 | 578,000 | — | — |
| 2021-11-16 | $85.14 | $273.10 | 691,100 | — | — |
| 2021-11-15 | $85.79 | $275.19 | 794,500 | — | — |
| 2021-11-12 | $84.55 | $271.21 | 751,200 | — | — |
| 2021-11-11 | $84.10 | $269.77 | 657,000 | — | — |
| 2021-11-10 | $84.42 | $270.79 | 1,058,100 | — | — |
| 2021-11-09 | $83.04 | $266.37 | 1,433,700 | — | — |
| 2021-11-08 | $82.98 | $266.17 | 1,432,500 | — | — |
| 2021-11-05 | $85.50 | $274.26 | 730,000 | — | — |
| 2021-11-04 | $84.37 | $270.63 | 1,364,900 | — | — |
| 2021-11-03 | $84.19 | $270.06 | 966,000 | — | — |
| 2021-11-02 | $84.33 | $270.50 | 919,800 | — | — |
| 2021-11-01 | $84.28 | $270.34 | 911,000 | — | — |
| 2021-10-29 | $84.29 | $270.38 | 814,200 | — | — |
| 2021-10-28 | $84.81 | $272.04 | 528,100 | — | — |
| 2021-10-27 | $84.46 | $270.92 | 649,800 | — | — |
| 2021-10-26 | $85.34 | $273.74 | 585,700 | — | — |
| 2021-10-25 | $84.73 | $271.79 | 515,200 | — | — |
| 2021-10-22 | $85.28 | $273.55 | 412,900 | — | — |
| 2021-10-21 | $84.49 | $271.02 | 581,100 | — | — |
| 2021-10-20 | $84.35 | $270.57 | 575,000 | — | — |
| 2021-10-19 | $83.51 | $267.87 | 666,400 | — | — |
| 2021-10-18 | $82.68 | $265.21 | 1,253,900 | — | — |
| 2021-10-15 | $83.18 | $266.82 | 1,007,600 | — | — |
| 2021-10-14 | $83.90 | $269.13 | 1,747,600 | — | — |
| 2021-10-13 | $82.60 | $264.96 | 745,500 | — | — |
| 2021-10-12 | $81.61 | $261.78 | 844,100 | — | — |
| 2021-10-11 | $81.27 | $260.69 | 718,400 | — | — |
| 2021-10-08 | $82.14 | $263.48 | 604,200 | — | — |
| 2021-10-07 | $82.72 | $265.34 | 787,200 | — | — |
| 2021-10-06 | $82.97 | $266.14 | 939,900 | — | — |
| 2021-10-05 | $81.61 | $261.78 | 1,033,000 | — | — |
| 2021-10-04 | $81.86 | $262.58 | 1,109,100 | — | — |
| 2021-10-01 | $80.61 | $258.57 | 917,400 | — | — |
| 2021-09-30 | $81.00 | $259.82 | 1,509,700 | — | — |
| 2021-09-29 | $82.34 | $264.12 | 955,100 | — | — |
| 2021-09-28 | $81.42 | $261.17 | 1,084,300 | — | — |
| 2021-09-27 | $82.20 | $263.67 | 1,068,500 | — | — |
| 2021-09-24 | $83.57 | $268.07 | 823,800 | — | — |
| 2021-09-23 | $83.31 | $267.23 | 1,214,200 | — | — |
| 2021-09-22 | $83.57 | $268.07 | 1,057,500 | — | — |
| 2021-09-21 | $82.92 | $265.98 | 991,600 | — | — |
| 2021-09-20 | $83.44 | $267.65 | 1,092,000 | — | — |
| 2021-09-17 | $83.60 | $268.16 | 1,764,100 | — | — |
| 2021-09-16 | $85.05 | $272.81 | 1,228,900 | — | — |
| 2021-09-15 | $85.34 | $273.74 | 893,400 | — | — |
| 2021-09-14 | $85.93 | $275.64 | 781,900 | — | — |
| 2021-09-13 | $86.09 | $276.15 | 1,167,600 | — | — |
| 2021-09-10 | $87.01 | $279.10 | 1,288,400 | — | — |
| 2021-09-09 | $87.88 | $281.89 | 946,800 | — | — |
| 2021-09-08 | $88.43 | $283.66 | 1,198,900 | — | — |
| 2021-09-07 | $86.14 | $276.31 | 1,251,500 | — | — |
| 2021-09-03 | $88.11 | $280.87 | 788,000 | — | — |
| 2021-09-02 | $88.98 | $283.64 | 1,167,100 | — | — |
| 2021-09-01 | $88.76 | $282.94 | 1,402,300 | — | — |
| 2021-08-31 | $87.72 | $279.62 | 1,640,200 | — | — |
| 2021-08-30 | $88.49 | $282.08 | 741,300 | — | — |
| 2021-08-27 | $88.02 | $280.58 | 911,900 | — | — |
| 2021-08-26 | $87.62 | $279.30 | 908,800 | — | — |
| 2021-08-25 | $87.34 | $278.41 | 788,900 | — | — |
| 2021-08-24 | $87.14 | $277.77 | 1,166,800 | — | — |
| 2021-08-23 | $87.55 | $279.08 | 1,486,300 | — | — |
| 2021-08-20 | $89.59 | $285.58 | 1,589,600 | — | — |
| 2021-08-19 | $89.57 | $285.52 | 960,000 | — | — |
| 2021-08-18 | $89.28 | $284.59 | 624,600 | — | — |
| 2021-08-17 | $89.98 | $286.83 | 708,100 | — | — |
| 2021-08-16 | $89.61 | $285.65 | 699,900 | — | — |
| 2021-08-13 | $88.84 | $283.19 | 726,100 | — | — |
| 2021-08-12 | $87.92 | $280.26 | 910,400 | — | — |
| 2021-08-11 | $88.16 | $281.02 | 837,700 | — | — |
| 2021-08-10 | $87.68 | $279.49 | 811,200 | — | — |
| 2021-08-09 | $87.71 | $279.59 | 1,165,100 | — | — |
| 2021-08-06 | $86.86 | $276.88 | 1,396,100 | — | — |
| 2021-08-05 | $86.13 | $274.55 | 859,300 | — | — |
| 2021-08-04 | $85.25 | $271.75 | 897,400 | — | — |
| 2021-08-03 | $85.61 | $272.90 | 795,600 | — | — |
| 2021-08-02 | $84.81 | $270.35 | 746,100 | — | — |
| 2021-07-30 | $83.92 | $267.51 | 939,700 | — | — |
| 2021-07-29 | $84.27 | $268.62 | 717,600 | — | — |
| 2021-07-28 | $84.19 | $268.37 | 737,000 | — | — |
| 2021-07-27 | $84.99 | $270.92 | 742,900 | — | — |
| 2021-07-26 | $83.25 | $265.37 | 651,200 | — | — |
| 2021-07-23 | $83.39 | $265.82 | 552,000 | — | — |
| 2021-07-22 | $82.49 | $262.95 | 735,200 | — | — |
| 2021-07-21 | $82.30 | $262.34 | 1,210,400 | — | — |
| 2021-07-20 | $83.98 | $267.70 | 949,100 | — | — |
| 2021-07-19 | $83.98 | $267.70 | 1,471,100 | — | — |
| 2021-07-16 | $85.06 | $271.14 | 808,600 | — | — |
| 2021-07-15 | $84.07 | $267.99 | 1,462,400 | — | — |
| 2021-07-14 | $83.22 | $265.28 | 711,200 | — | — |
| 2021-07-13 | $82.63 | $263.40 | 868,200 | — | — |
| 2021-07-12 | $82.88 | $264.19 | 1,022,900 | — | — |
| 2021-07-09 | $81.92 | $261.13 | 1,294,700 | — | — |
| 2021-07-08 | $82.06 | $261.58 | 1,069,300 | — | — |
| 2021-07-07 | $82.32 | $262.41 | 1,018,100 | — | — |
| 2021-07-06 | $81.40 | $259.48 | 960,400 | — | — |
| 2021-07-02 | $80.70 | $257.24 | 833,900 | — | — |
| 2021-07-01 | $80.70 | $257.24 | 1,020,300 | — | — |
| 2021-06-30 | $80.04 | $255.14 | 1,370,000 | — | — |
| 2021-06-29 | $79.91 | $254.73 | 1,829,800 | — | — |
| 2021-06-28 | $81.92 | $261.13 | 1,250,800 | — | — |
| 2021-06-25 | $81.74 | $260.56 | 1,748,000 | — | — |
| 2021-06-24 | $81.25 | $259.00 | 1,649,000 | — | — |
| 2021-06-23 | $81.69 | $260.40 | 1,769,800 | — | — |
| 2021-06-22 | $82.52 | $263.05 | 1,486,400 | — | — |
| 2021-06-21 | $83.39 | $265.82 | 1,173,300 | — | — |
| 2021-06-18 | $82.11 | $261.74 | 2,955,200 | — | — |
| 2021-06-17 | $84.49 | $269.33 | 1,511,000 | — | — |
| 2021-06-16 | $83.91 | $267.48 | 2,084,800 | — | — |
| 2021-06-15 | $86.14 | $274.59 | 2,035,800 | — | — |
| 2021-06-14 | $85.84 | $273.63 | 1,227,200 | — | — |
| 2021-06-11 | $85.79 | $273.47 | 1,440,800 | — | — |
| 2021-06-10 | $85.85 | $273.66 | 1,483,400 | — | — |
| 2021-06-09 | $85.36 | $272.10 | 1,195,100 | — | — |
| 2021-06-08 | $84.75 | $270.15 | 1,398,400 | — | — |
| 2021-06-07 | $86.13 | $272.80 | 1,437,700 | — | — |
| 2021-06-04 | $86.13 | $272.80 | 1,752,700 | — | — |
| 2021-06-03 | $85.56 | $271.00 | 1,117,400 | — | — |
| 2021-06-02 | $85.22 | $269.92 | 1,320,400 | — | — |
| 2021-06-01 | $84.18 | $266.62 | 1,791,200 | — | — |
| 2021-05-28 | $84.20 | $266.69 | 1,437,800 | — | — |
| 2021-05-27 | $83.67 | $265.01 | 2,156,100 | — | — |
| 2021-05-26 | $83.94 | $265.86 | 1,200,600 | — | — |
| 2021-05-25 | $83.72 | $265.17 | 1,278,000 | — | — |
| 2021-05-24 | $84.66 | $268.14 | 1,977,900 | — | — |
| 2021-05-21 | $85.11 | $269.57 | 3,299,100 | — | — |
| 2021-05-20 | $84.50 | $267.64 | 1,392,200 | — | — |
| 2021-05-19 | $84.21 | $266.72 | 1,251,800 | — | — |
| 2021-05-18 | $83.93 | $265.83 | 1,784,100 | — | — |
| 2021-05-17 | $83.40 | $264.15 | 954,600 | — | — |
| 2021-05-14 | $83.70 | $265.10 | 759,800 | — | — |
| 2021-05-13 | $83.51 | $264.50 | 959,400 | — | — |
| 2021-05-12 | $82.43 | $261.08 | 1,244,200 | — | — |
| 2021-05-11 | $83.39 | $264.12 | 1,895,000 | — | — |
| 2021-05-10 | $85.84 | $271.88 | 983,600 | — | — |
| 2021-05-07 | $84.98 | $269.16 | 1,198,900 | — | — |
| 2021-05-06 | $85.15 | $269.70 | 970,600 | — | — |
| 2021-05-05 | $84.35 | $267.16 | 908,000 | — | — |
| 2021-05-04 | $85.19 | $269.82 | 1,082,400 | — | — |
| 2021-05-03 | $85.16 | $269.73 | 1,179,800 | — | — |
| 2021-04-30 | $84.84 | $268.71 | 1,347,900 | — | — |
| 2021-04-29 | $84.14 | $266.50 | 1,007,800 | — | — |
| 2021-04-28 | $83.65 | $264.95 | 630,500 | — | — |
| 2021-04-27 | $83.45 | $264.31 | 735,900 | — | — |
| 2021-04-26 | $84.20 | $266.69 | 808,000 | — | — |
| 2021-04-23 | $84.78 | $268.52 | 962,200 | — | — |
| 2021-04-22 | $84.81 | $268.62 | 1,308,200 | — | — |
| 2021-04-21 | $85.08 | $269.47 | 1,034,600 | — | — |
| 2021-04-20 | $85.89 | $272.04 | 1,364,500 | — | — |
| 2021-04-19 | $83.79 | $265.39 | 1,319,800 | — | — |
| 2021-04-16 | $84.24 | $266.81 | 1,306,900 | — | — |
| 2021-04-15 | $83.58 | $264.72 | 1,289,600 | — | — |
| 2021-04-14 | $82.62 | $261.68 | 1,279,400 | — | — |
| 2021-04-13 | $82.28 | $260.61 | 1,432,100 | — | — |
| 2021-04-12 | $80.72 | $255.67 | 1,664,100 | — | — |
| 2021-04-09 | $80.53 | $255.06 | 1,371,800 | — | — |
| 2021-04-08 | $81.11 | $256.90 | 1,395,200 | — | — |
| 2021-04-07 | $81.30 | $257.50 | 1,239,100 | — | — |
| 2021-04-06 | $81.50 | $258.14 | 1,011,000 | — | — |
| 2021-04-05 | $81.49 | $258.10 | 1,385,600 | — | — |
| 2021-04-01 | $81.03 | $256.65 | 1,111,900 | — | — |
| 2021-03-31 | $81.36 | $257.69 | 1,388,000 | — | — |
| 2021-03-30 | $81.33 | $257.60 | 1,064,600 | — | — |
| 2021-03-29 | $82.67 | $261.84 | 915,700 | — | — |
| 2021-03-26 | $81.46 | $258.01 | 1,625,700 | — | — |
| 2021-03-25 | $81.59 | $258.42 | 913,200 | — | — |
| 2021-03-24 | $80.99 | $256.52 | 1,568,000 | — | — |
| 2021-03-23 | $79.98 | $253.32 | 999,300 | — | — |
| 2021-03-22 | $77.97 | $246.96 | 1,727,600 | — | — |
| 2021-03-19 | $78.80 | $249.58 | 3,001,500 | — | — |
| 2021-03-18 | $78.54 | $248.76 | 1,360,900 | — | — |
| 2021-03-17 | $78.11 | $247.40 | 1,335,100 | — | — |
| 2021-03-16 | $78.49 | $248.60 | 1,439,500 | — | — |
| 2021-03-15 | $78.82 | $249.65 | 1,596,500 | — | — |
| 2021-03-12 | $77.30 | $244.83 | 1,597,800 | — | — |
| 2021-03-11 | $76.07 | $240.94 | 3,332,500 | — | — |
| 2021-03-10 | $76.19 | $241.32 | 3,511,700 | — | — |
| 2021-03-09 | $74.72 | $236.66 | 2,840,900 | — | — |
| 2021-03-08 | $74.19 | $233.24 | 1,387,900 | — | — |
| 2021-03-05 | $72.86 | $229.06 | 1,557,800 | — | — |
| 2021-03-04 | $71.18 | $223.78 | 1,403,600 | — | — |
| 2021-03-03 | $71.13 | $223.62 | 1,562,900 | — | — |
| 2021-03-02 | $71.91 | $226.07 | 1,422,800 | — | — |
| 2021-03-01 | $71.49 | $224.75 | 1,438,300 | — | — |
| 2021-02-26 | $70.27 | $220.92 | 2,361,100 | — | — |
| 2021-02-25 | $71.41 | $224.50 | 1,292,400 | — | — |
| 2021-02-24 | $71.40 | $224.47 | 1,146,000 | — | — |
| 2021-02-23 | $71.86 | $225.92 | 1,780,900 | — | — |
| 2021-02-22 | $71.00 | $223.21 | 2,226,300 | — | — |
| 2021-02-19 | $72.33 | $227.39 | 1,813,700 | — | — |
| 2021-02-18 | $74.09 | $232.93 | 1,436,900 | — | — |
| 2021-02-17 | $73.30 | $230.44 | 1,487,200 | — | — |
| 2021-02-16 | $72.66 | $228.43 | 1,660,400 | — | — |
| 2021-02-12 | $73.28 | $230.38 | 1,247,300 | — | — |
| 2021-02-11 | $72.56 | $228.12 | 1,492,400 | — | — |
| 2021-02-10 | $73.44 | $230.88 | 1,720,000 | — | — |
| 2021-02-09 | $73.26 | $230.32 | 777,300 | — | — |
| 2021-02-08 | $72.59 | $228.21 | 1,637,200 | — | — |
| 2021-02-05 | $74.20 | $233.27 | 1,243,500 | — | — |
| 2021-02-04 | $73.93 | $232.42 | 1,453,400 | — | — |
| 2021-02-03 | $72.74 | $228.68 | 748,400 | — | — |
| 2021-02-02 | $72.77 | $228.78 | 908,500 | — | — |
| 2021-02-01 | $72.84 | $229.00 | 1,365,200 | — | — |
| 2021-01-29 | $72.72 | $228.62 | 1,744,200 | — | — |
| 2021-01-28 | $73.91 | $232.36 | 1,650,000 | — | — |
| 2021-01-27 | $75.09 | $236.07 | 1,505,600 | — | — |
| 2021-01-26 | $75.21 | $236.45 | 1,224,100 | — | — |
| 2021-01-25 | $75.08 | $236.04 | 2,551,600 | — | — |
| 2021-01-22 | $72.88 | $229.12 | 2,680,500 | — | — |
| 2021-01-21 | $71.74 | $225.54 | 2,416,600 | — | — |
| 2021-01-20 | $72.54 | $228.05 | 2,273,300 | — | — |
| 2021-01-19 | $72.99 | $229.47 | 2,451,700 | — | — |
| 2021-01-15 | $74.39 | $233.87 | 1,240,100 | — | — |
| 2021-01-14 | $73.99 | $232.61 | 1,764,500 | — | — |
| 2021-01-13 | $75.50 | $237.36 | 1,879,800 | — | — |
| 2021-01-12 | $74.24 | $233.40 | 1,456,500 | — | — |
| 2021-01-11 | $75.04 | $235.91 | 2,480,400 | — | — |
| 2021-01-08 | $75.00 | $235.79 | 1,552,700 | — | — |
| 2021-01-07 | $74.24 | $233.40 | 2,153,800 | — | — |
| 2021-01-06 | $76.39 | $240.16 | 2,284,400 | — | — |
| 2021-01-05 | $75.76 | $238.18 | 1,570,800 | — | — |
| 2021-01-04 | $76.13 | $239.34 | 2,807,600 | — | — |