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
- 1992-04-16 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 | $116.02 | $131.15 | 327,000 | — | — |
| 2021-12-30 | $114.74 | $129.71 | 332,900 | — | — |
| 2021-12-29 | $115.89 | $131.01 | 323,400 | — | — |
| 2021-12-28 | $116.25 | $131.41 | 268,900 | — | — |
| 2021-12-27 | $117.07 | $132.34 | 367,700 | — | — |
| 2021-12-23 | $115.60 | $130.68 | 264,300 | — | — |
| 2021-12-22 | $114.36 | $129.28 | 858,500 | — | — |
| 2021-12-21 | $114.14 | $129.03 | 634,900 | — | — |
| 2021-12-20 | $109.09 | $123.32 | 616,900 | — | — |
| 2021-12-17 | $112.39 | $127.05 | 1,277,700 | — | — |
| 2021-12-16 | $115.13 | $130.15 | 387,000 | — | — |
| 2021-12-15 | $115.22 | $130.25 | 419,000 | — | — |
| 2021-12-14 | $116.10 | $131.24 | 769,200 | — | — |
| 2021-12-13 | $115.04 | $130.05 | 734,800 | — | — |
| 2021-12-10 | $117.21 | $132.50 | 814,100 | — | — |
| 2021-12-09 | $120.14 | $135.81 | 800,100 | — | — |
| 2021-12-08 | $119.11 | $134.65 | 422,600 | — | — |
| 2021-12-07 | $119.23 | $134.78 | 697,700 | — | — |
| 2021-12-06 | $116.83 | $132.07 | 739,600 | — | — |
| 2021-12-03 | $113.29 | $128.07 | 669,300 | — | — |
| 2021-12-02 | $113.47 | $128.27 | 588,700 | — | — |
| 2021-12-01 | $109.21 | $123.46 | 664,100 | — | — |
| 2021-11-30 | $110.21 | $124.59 | 689,400 | — | — |
| 2021-11-29 | $114.10 | $128.98 | 536,000 | — | — |
| 2021-11-26 | $117.28 | $132.58 | 366,000 | — | — |
| 2021-11-24 | $124.09 | $140.28 | 668,800 | — | — |
| 2021-11-23 | $121.31 | $137.13 | 457,000 | — | — |
| 2021-11-22 | $121.01 | $136.79 | 365,200 | — | — |
| 2021-11-19 | $118.73 | $134.22 | 809,500 | — | — |
| 2021-11-18 | $120.64 | $136.38 | 764,900 | — | — |
| 2021-11-17 | $121.92 | $137.82 | 971,200 | — | — |
| 2021-11-16 | $125.57 | $141.95 | 448,900 | — | — |
| 2021-11-15 | $127.45 | $144.07 | 493,000 | — | — |
| 2021-11-12 | $128.08 | $144.79 | 595,200 | — | — |
| 2021-11-11 | $123.96 | $139.90 | 626,600 | — | — |
| 2021-11-10 | $122.82 | $138.62 | 516,800 | — | — |
| 2021-11-09 | $122.14 | $137.85 | 833,500 | — | — |
| 2021-11-08 | $126.03 | $142.24 | 609,600 | — | — |
| 2021-11-05 | $124.86 | $140.92 | 504,800 | — | — |
| 2021-11-04 | $122.24 | $137.96 | 518,000 | — | — |
| 2021-11-03 | $121.91 | $137.59 | 724,600 | — | — |
| 2021-11-02 | $124.73 | $140.77 | 645,500 | — | — |
| 2021-11-01 | $123.93 | $139.87 | 700,300 | — | — |
| 2021-10-29 | $122.21 | $137.93 | 844,000 | — | — |
| 2021-10-28 | $124.19 | $140.16 | 1,111,300 | — | — |
| 2021-10-27 | $126.51 | $142.78 | 783,800 | — | — |
| 2021-10-26 | $128.35 | $144.86 | 536,600 | — | — |
| 2021-10-25 | $133.32 | $150.47 | 445,000 | — | — |
| 2021-10-22 | $130.63 | $147.43 | 563,400 | — | — |
| 2021-10-21 | $131.79 | $148.74 | 327,100 | — | — |
| 2021-10-20 | $131.12 | $147.98 | 293,800 | — | — |
| 2021-10-19 | $129.59 | $146.26 | 428,100 | — | — |
| 2021-10-18 | $126.04 | $142.25 | 535,100 | — | — |
| 2021-10-15 | $128.32 | $144.82 | 391,500 | — | — |
| 2021-10-14 | $127.29 | $143.66 | 413,900 | — | — |
| 2021-10-13 | $125.28 | $141.39 | 377,500 | — | — |
| 2021-10-12 | $124.06 | $140.02 | 565,900 | — | — |
| 2021-10-11 | $124.50 | $140.51 | 354,200 | — | — |
| 2021-10-08 | $127.45 | $143.84 | 301,300 | — | — |
| 2021-10-07 | $127.91 | $144.36 | 491,900 | — | — |
| 2021-10-06 | $125.62 | $141.78 | 557,400 | — | — |
| 2021-10-05 | $127.23 | $143.59 | 455,600 | — | — |
| 2021-10-04 | $126.59 | $142.87 | 477,300 | — | — |
| 2021-10-01 | $125.55 | $141.70 | 507,900 | — | — |
| 2021-09-30 | $122.53 | $138.29 | 606,300 | — | — |
| 2021-09-29 | $128.08 | $144.55 | 545,900 | — | — |
| 2021-09-28 | $127.20 | $143.56 | 426,000 | — | — |
| 2021-09-27 | $127.42 | $143.81 | 463,300 | — | — |
| 2021-09-24 | $123.76 | $139.68 | 505,700 | — | — |
| 2021-09-23 | $127.72 | $144.15 | 340,600 | — | — |
| 2021-09-22 | $124.84 | $140.90 | 386,800 | — | — |
| 2021-09-21 | $122.67 | $138.45 | 494,000 | — | — |
| 2021-09-20 | $122.58 | $138.35 | 562,400 | — | — |
| 2021-09-17 | $126.21 | $142.44 | 853,900 | — | — |
| 2021-09-16 | $129.31 | $145.94 | 362,800 | — | — |
| 2021-09-15 | $130.65 | $147.45 | 471,900 | — | — |
| 2021-09-14 | $127.82 | $144.26 | 419,400 | — | — |
| 2021-09-13 | $128.86 | $145.43 | 686,300 | — | — |
| 2021-09-10 | $128.01 | $144.47 | 601,800 | — | — |
| 2021-09-09 | $129.12 | $145.73 | 551,900 | — | — |
| 2021-09-08 | $131.81 | $148.76 | 527,100 | — | — |
| 2021-09-07 | $134.23 | $151.49 | 309,000 | — | — |
| 2021-09-03 | $138.03 | $155.78 | 314,100 | — | — |
| 2021-09-02 | $138.41 | $156.21 | 512,600 | — | — |
| 2021-09-01 | $135.78 | $153.24 | 390,400 | — | — |
| 2021-08-31 | $137.62 | $155.32 | 404,100 | — | — |
| 2021-08-30 | $139.88 | $157.87 | 366,600 | — | — |
| 2021-08-27 | $140.02 | $158.03 | 614,800 | — | — |
| 2021-08-26 | $139.58 | $157.53 | 599,700 | — | — |
| 2021-08-25 | $138.93 | $156.80 | 587,300 | — | — |
| 2021-08-24 | $135.55 | $152.98 | 408,400 | — | — |
| 2021-08-23 | $131.93 | $148.90 | 614,700 | — | — |
| 2021-08-20 | $129.34 | $145.98 | 431,000 | — | — |
| 2021-08-19 | $129.12 | $145.73 | 505,800 | — | — |
| 2021-08-18 | $134.10 | $151.35 | 492,900 | — | — |
| 2021-08-17 | $134.25 | $151.52 | 690,900 | — | — |
| 2021-08-16 | $139.95 | $157.95 | 410,200 | — | — |
| 2021-08-13 | $140.85 | $158.97 | 285,600 | — | — |
| 2021-08-12 | $143.48 | $161.71 | 687,000 | — | — |
| 2021-08-11 | $142.94 | $161.10 | 600,500 | — | — |
| 2021-08-10 | $139.09 | $156.76 | 424,000 | — | — |
| 2021-08-09 | $135.88 | $153.14 | 399,700 | — | — |
| 2021-08-06 | $135.35 | $152.55 | 469,100 | — | — |
| 2021-08-05 | $133.58 | $150.55 | 380,300 | — | — |
| 2021-08-04 | $131.82 | $148.57 | 458,900 | — | — |
| 2021-08-03 | $134.25 | $151.31 | 508,200 | — | — |
| 2021-08-02 | $129.56 | $146.02 | 690,900 | — | — |
| 2021-07-30 | $132.11 | $148.89 | 758,000 | — | — |
| 2021-07-29 | $127.14 | $143.29 | 1,079,800 | — | — |
| 2021-07-28 | $125.77 | $141.75 | 744,100 | — | — |
| 2021-07-27 | $125.14 | $141.04 | 475,700 | — | — |
| 2021-07-26 | $126.14 | $142.17 | 416,900 | — | — |
| 2021-07-23 | $125.44 | $141.38 | 545,800 | — | — |
| 2021-07-22 | $123.83 | $139.56 | 366,500 | — | — |
| 2021-07-21 | $125.93 | $141.93 | 575,900 | — | — |
| 2021-07-20 | $123.64 | $139.35 | 722,800 | — | — |
| 2021-07-19 | $119.79 | $135.01 | 685,400 | — | — |
| 2021-07-16 | $123.55 | $139.25 | 561,600 | — | — |
| 2021-07-15 | $125.51 | $141.46 | 599,400 | — | — |
| 2021-07-14 | $126.31 | $142.36 | 539,200 | — | — |
| 2021-07-13 | $128.73 | $145.08 | 484,600 | — | — |
| 2021-07-12 | $131.36 | $148.05 | 363,500 | — | — |
| 2021-07-09 | $130.06 | $146.58 | 462,300 | — | — |
| 2021-07-08 | $125.49 | $141.43 | 712,100 | — | — |
| 2021-07-07 | $129.36 | $145.79 | 409,600 | — | — |
| 2021-07-06 | $128.85 | $145.22 | 650,500 | — | — |
| 2021-07-02 | $132.19 | $148.98 | 444,100 | — | — |
| 2021-07-01 | $132.14 | $148.93 | 1,097,900 | — | — |
| 2021-06-30 | $130.38 | $146.94 | 677,800 | — | — |
| 2021-06-29 | $127.50 | $143.70 | 712,100 | — | — |
| 2021-06-28 | $129.61 | $146.08 | 1,063,300 | — | — |
| 2021-06-25 | $131.53 | $148.24 | 1,576,100 | — | — |
| 2021-06-24 | $127.38 | $143.56 | 515,100 | — | — |
| 2021-06-23 | $126.76 | $142.86 | 527,000 | — | — |
| 2021-06-22 | $125.30 | $141.22 | 561,600 | — | — |
| 2021-06-21 | $124.70 | $140.54 | 533,000 | — | — |
| 2021-06-18 | $122.35 | $137.89 | 1,218,700 | — | — |
| 2021-06-17 | $121.75 | $137.22 | 921,400 | — | — |
| 2021-06-16 | $125.61 | $141.57 | 455,300 | — | — |
| 2021-06-15 | $126.70 | $142.80 | 621,600 | — | — |
| 2021-06-14 | $126.36 | $142.41 | 657,000 | — | — |
| 2021-06-11 | $130.81 | $147.43 | 554,400 | — | — |
| 2021-06-10 | $130.24 | $146.79 | 643,200 | — | — |
| 2021-06-09 | $133.28 | $150.21 | 750,600 | — | — |
| 2021-06-08 | $136.54 | $153.89 | 571,800 | — | — |
| 2021-06-07 | $136.58 | $153.93 | 583,100 | — | — |
| 2021-06-04 | $136.22 | $153.53 | 452,100 | — | — |
| 2021-06-03 | $136.00 | $153.28 | 417,900 | — | — |
| 2021-06-02 | $137.25 | $154.69 | 585,700 | — | — |
| 2021-06-01 | $140.47 | $158.32 | 427,700 | — | — |
| 2021-05-28 | $138.37 | $155.95 | 346,800 | — | — |
| 2021-05-27 | $138.72 | $156.34 | 778,400 | — | — |
| 2021-05-26 | $136.08 | $153.37 | 868,300 | — | — |
| 2021-05-25 | $135.42 | $152.62 | 826,500 | — | — |
| 2021-05-24 | $133.44 | $150.39 | 743,500 | — | — |
| 2021-05-21 | $132.91 | $149.80 | 896,200 | — | — |
| 2021-05-20 | $132.25 | $149.05 | 1,424,800 | — | — |
| 2021-05-19 | $135.12 | $152.29 | 1,724,800 | — | — |
| 2021-05-18 | $142.33 | $160.41 | 550,600 | — | — |
| 2021-05-17 | $149.56 | $168.56 | 730,400 | — | — |
| 2021-05-14 | $145.90 | $164.44 | 771,300 | — | — |
| 2021-05-13 | $144.99 | $163.41 | 792,200 | — | — |
| 2021-05-12 | $143.54 | $161.55 | 587,000 | — | — |
| 2021-05-11 | $147.47 | $165.97 | 736,100 | — | — |
| 2021-05-10 | $151.13 | $170.09 | 502,900 | — | — |
| 2021-05-07 | $153.80 | $173.10 | 536,300 | — | — |
| 2021-05-06 | $156.52 | $171.66 | 588,100 | — | — |
| 2021-05-05 | $152.12 | $166.83 | 660,500 | — | — |
| 2021-05-04 | $152.55 | $167.30 | 786,800 | — | — |
| 2021-05-03 | $150.53 | $165.09 | 782,000 | — | — |
| 2021-04-30 | $145.92 | $160.03 | 1,032,400 | — | — |
| 2021-04-29 | $147.94 | $162.25 | 1,163,400 | — | — |
| 2021-04-28 | $156.16 | $171.26 | 701,300 | — | — |
| 2021-04-27 | $156.60 | $171.74 | 459,700 | — | — |
| 2021-04-26 | $156.00 | $171.09 | 1,231,400 | — | — |
| 2021-04-23 | $153.72 | $168.59 | 747,500 | — | — |
| 2021-04-22 | $148.07 | $162.39 | 476,300 | — | — |
| 2021-04-21 | $148.10 | $162.42 | 543,700 | — | — |
| 2021-04-20 | $145.13 | $159.17 | 674,500 | — | — |
| 2021-04-19 | $151.72 | $166.39 | 388,000 | — | — |
| 2021-04-16 | $151.88 | $166.57 | 413,200 | — | — |
| 2021-04-15 | $151.01 | $165.61 | 417,500 | — | — |
| 2021-04-14 | $150.65 | $165.22 | 494,000 | — | — |
| 2021-04-13 | $148.50 | $162.86 | 470,700 | — | — |
| 2021-04-12 | $148.77 | $163.16 | 393,900 | — | — |
| 2021-04-09 | $147.15 | $161.38 | 425,600 | — | — |
| 2021-04-08 | $145.40 | $159.46 | 475,600 | — | — |
| 2021-04-07 | $144.00 | $157.93 | 319,100 | — | — |
| 2021-04-06 | $145.28 | $159.33 | 542,200 | — | — |
| 2021-04-05 | $145.82 | $159.92 | 300,200 | — | — |
| 2021-04-01 | $144.42 | $158.39 | 449,300 | — | — |
| 2021-03-31 | $143.65 | $157.54 | 709,500 | — | — |
| 2021-03-30 | $143.54 | $157.42 | 379,200 | — | — |
| 2021-03-29 | $140.73 | $154.34 | 500,200 | — | — |
| 2021-03-26 | $142.54 | $156.33 | 509,000 | — | — |
| 2021-03-25 | $140.86 | $154.48 | 488,200 | — | — |
| 2021-03-24 | $136.35 | $149.54 | 517,800 | — | — |
| 2021-03-23 | $135.19 | $148.26 | 904,400 | — | — |
| 2021-03-22 | $143.01 | $156.84 | 428,900 | — | — |
| 2021-03-19 | $143.91 | $157.83 | 993,700 | — | — |
| 2021-03-18 | $147.43 | $161.69 | 1,732,600 | — | — |
| 2021-03-17 | $144.09 | $158.03 | 428,900 | — | — |
| 2021-03-16 | $142.11 | $155.85 | 693,100 | — | — |
| 2021-03-15 | $142.82 | $156.63 | 740,000 | — | — |
| 2021-03-12 | $138.46 | $151.85 | 407,200 | — | — |
| 2021-03-11 | $136.42 | $149.61 | 475,100 | — | — |
| 2021-03-10 | $134.99 | $148.04 | 383,100 | — | — |
| 2021-03-09 | $130.92 | $143.58 | 465,800 | — | — |
| 2021-03-08 | $133.27 | $146.16 | 813,500 | — | — |
| 2021-03-05 | $133.40 | $146.30 | 816,400 | — | — |
| 2021-03-04 | $125.76 | $137.92 | 896,300 | — | — |
| 2021-03-03 | $126.04 | $138.23 | 590,700 | — | — |
| 2021-03-02 | $129.11 | $141.60 | 588,300 | — | — |
| 2021-03-01 | $131.71 | $144.45 | 538,000 | — | — |
| 2021-02-26 | $129.48 | $142.00 | 570,500 | — | — |
| 2021-02-25 | $129.16 | $141.65 | 811,100 | — | — |
| 2021-02-24 | $129.83 | $142.39 | 718,400 | — | — |
| 2021-02-23 | $126.11 | $138.31 | 592,200 | — | — |
| 2021-02-22 | $126.50 | $138.73 | 929,000 | — | — |
| 2021-02-19 | $123.92 | $135.90 | 847,600 | — | — |
| 2021-02-18 | $115.07 | $126.20 | 523,600 | — | — |
| 2021-02-17 | $118.71 | $130.19 | 524,600 | — | — |
| 2021-02-16 | $117.65 | $129.03 | 699,800 | — | — |
| 2021-02-12 | $118.60 | $130.07 | 1,040,300 | — | — |
| 2021-02-11 | $120.91 | $132.43 | 569,500 | — | — |
| 2021-02-10 | $119.68 | $131.08 | 657,200 | — | — |
| 2021-02-09 | $121.63 | $133.22 | 482,700 | — | — |
| 2021-02-08 | $121.84 | $133.45 | 392,700 | — | — |
| 2021-02-05 | $119.69 | $131.09 | 580,000 | — | — |
| 2021-02-04 | $121.10 | $132.64 | 762,700 | — | — |
| 2021-02-03 | $117.76 | $128.98 | 588,400 | — | — |
| 2021-02-02 | $117.32 | $128.50 | 545,400 | — | — |
| 2021-02-01 | $114.62 | $125.54 | 918,300 | — | — |
| 2021-01-29 | $110.90 | $121.46 | 806,600 | — | — |
| 2021-01-28 | $112.43 | $123.14 | 1,157,400 | — | — |
| 2021-01-27 | $102.80 | $112.59 | 889,400 | — | — |
| 2021-01-26 | $111.07 | $121.65 | 364,200 | — | — |
| 2021-01-25 | $112.14 | $122.82 | 848,100 | — | — |
| 2021-01-22 | $114.09 | $124.96 | 706,400 | — | — |
| 2021-01-21 | $115.07 | $126.03 | 538,500 | — | — |
| 2021-01-20 | $115.54 | $126.55 | 599,700 | — | — |
| 2021-01-19 | $115.91 | $126.95 | 606,900 | — | — |
| 2021-01-15 | $114.13 | $125.00 | 405,200 | — | — |
| 2021-01-14 | $116.27 | $127.35 | 733,400 | — | — |
| 2021-01-13 | $114.67 | $125.59 | 815,300 | — | — |
| 2021-01-12 | $114.64 | $125.56 | 1,163,500 | — | — |
| 2021-01-11 | $114.43 | $125.33 | 1,000,600 | — | — |
| 2021-01-08 | $112.09 | $122.77 | 479,100 | — | — |
| 2021-01-07 | $114.80 | $125.74 | 702,700 | — | — |
| 2021-01-06 | $109.92 | $120.39 | 968,600 | — | — |
| 2021-01-05 | $105.46 | $115.51 | 1,277,100 | — | — |
| 2021-01-04 | $102.51 | $112.28 | 787,100 | — | — |