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
- 1994-04-06 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 | $148.50 | $148.50 | 567 | — | — |
| 2021-12-30 | $146.70 | $146.70 | 2,457 | — | — |
| 2021-12-29 | $151.80 | $151.80 | 4,597 | — | — |
| 2021-12-28 | $149.10 | $149.10 | 5,100 | — | — |
| 2021-12-27 | $161.10 | $161.10 | 6,250 | — | — |
| 2021-12-23 | $150.30 | $150.30 | 6,967 | — | — |
| 2021-12-22 | $139.50 | $139.50 | 4,763 | — | — |
| 2021-12-21 | $124.50 | $124.50 | 1,463 | — | — |
| 2021-12-20 | $123.00 | $123.00 | 2,397 | — | — |
| 2021-12-17 | $121.80 | $121.80 | 4,407 | — | — |
| 2021-12-16 | $128.40 | $128.40 | 7,167 | — | — |
| 2021-12-15 | $114.30 | $114.30 | 2,047 | — | — |
| 2021-12-14 | $117.00 | $117.00 | 2,680 | — | — |
| 2021-12-13 | $119.70 | $119.70 | 5,080 | — | — |
| 2021-12-10 | $124.20 | $124.20 | 11,683 | — | — |
| 2021-12-09 | $111.60 | $111.60 | 3,983 | — | — |
| 2021-12-08 | $107.70 | $107.70 | 4,073 | — | — |
| 2021-12-07 | $102.00 | $102.00 | 1,573 | — | — |
| 2021-12-06 | $101.10 | $101.10 | 1,630 | — | — |
| 2021-12-03 | $99.90 | $99.90 | 6,440 | — | — |
| 2021-12-02 | $100.20 | $100.20 | 54,733 | — | — |
| 2021-12-01 | $81.00 | $81.00 | 7,923 | — | — |
| 2021-11-30 | $85.50 | $85.50 | 3,990 | — | — |
| 2021-11-29 | $90.00 | $90.00 | 1,327 | — | — |
| 2021-11-26 | $89.70 | $89.70 | 4,027 | — | — |
| 2021-11-24 | $96.30 | $96.30 | 4,710 | — | — |
| 2021-11-23 | $91.50 | $91.50 | 473 | — | — |
| 2021-11-22 | $92.70 | $92.70 | 557 | — | — |
| 2021-11-19 | $93.60 | $93.60 | 3,913 | — | — |
| 2021-11-18 | $93.60 | $93.60 | 2,560 | — | — |
| 2021-11-17 | $93.00 | $93.00 | 1,983 | — | — |
| 2021-11-16 | $94.20 | $94.20 | 3,740 | — | — |
| 2021-11-15 | $94.50 | $94.50 | 453 | — | — |
| 2021-11-12 | $95.10 | $95.10 | 287 | — | — |
| 2021-11-11 | $93.30 | $93.30 | 230 | — | — |
| 2021-11-10 | $92.10 | $92.10 | 167 | — | — |
| 2021-11-09 | $95.70 | $95.70 | 310 | — | — |
| 2021-11-08 | $95.70 | $95.70 | 440 | — | — |
| 2021-11-05 | $96.00 | $96.00 | 313 | — | — |
| 2021-11-04 | $99.00 | $99.00 | 1,403 | — | — |
| 2021-11-03 | $100.50 | $100.50 | 1,053 | — | — |
| 2021-11-02 | $111.00 | $111.00 | 613 | — | — |
| 2021-11-01 | $103.50 | $103.50 | 10 | — | — |
| 2021-10-29 | $103.50 | $103.50 | 240 | — | — |
| 2021-10-28 | $105.00 | $105.00 | 387 | — | — |
| 2021-10-27 | $105.00 | $105.00 | 420 | — | — |
| 2021-10-26 | $108.00 | $108.00 | 57 | — | — |
| 2021-10-25 | $108.00 | $108.00 | 157 | — | — |
| 2021-10-22 | $108.00 | $108.00 | 417 | — | — |
| 2021-10-21 | $108.00 | $108.00 | 567 | — | — |
| 2021-10-20 | $105.00 | $105.00 | 1,067 | — | — |
| 2021-10-19 | $96.00 | $96.00 | 143 | — | — |
| 2021-10-18 | $97.50 | $97.50 | 660 | — | — |
| 2021-10-15 | $94.50 | $94.50 | 97 | — | — |
| 2021-10-14 | $95.70 | $95.70 | 220 | — | — |
| 2021-10-13 | $96.00 | $96.00 | 103 | — | — |
| 2021-10-12 | $97.50 | $97.50 | 67 | — | — |
| 2021-10-11 | $97.50 | $97.50 | 97 | — | — |
| 2021-10-08 | $97.50 | $97.50 | 63 | — | — |
| 2021-10-07 | $97.50 | $97.50 | 140 | — | — |
| 2021-10-06 | $94.50 | $94.50 | 150 | — | — |
| 2021-10-05 | $92.10 | $92.10 | 100 | — | — |
| 2021-10-04 | $94.20 | $94.20 | 163 | — | — |
| 2021-10-01 | $88.20 | $88.20 | 17 | — | — |
| 2021-09-30 | $88.20 | $88.20 | 50 | — | — |
| 2021-09-29 | $88.20 | $88.20 | 103 | — | — |
| 2021-09-28 | $88.80 | $88.80 | 320 | — | — |
| 2021-09-27 | $91.20 | $91.20 | 270 | — | — |
| 2021-09-24 | $87.00 | $87.00 | 290 | — | — |
| 2021-09-23 | $90.00 | $90.00 | 147 | — | — |
| 2021-09-22 | $89.10 | $89.10 | 477 | — | — |
| 2021-09-21 | $86.70 | $86.70 | 30 | — | — |
| 2021-09-20 | $87.00 | $87.00 | 90 | — | — |
| 2021-09-17 | $89.70 | $89.70 | 13 | — | — |
| 2021-09-16 | $90.60 | $90.60 | 103 | — | — |
| 2021-09-15 | $90.00 | $90.00 | 23 | — | — |
| 2021-09-14 | $90.60 | $90.60 | 520 | — | — |
| 2021-09-13 | $90.00 | $90.00 | 13 | — | — |
| 2021-09-10 | $88.80 | $88.80 | 13 | — | — |
| 2021-09-09 | $88.80 | $88.80 | 197 | — | — |
| 2021-09-08 | $89.40 | $89.40 | 33 | — | — |
| 2021-09-07 | $90.00 | $90.00 | 153 | — | — |
| 2021-09-03 | $90.90 | $90.90 | 140 | — | — |
| 2021-09-02 | $91.50 | $91.50 | 283 | — | — |
| 2021-09-01 | $91.50 | $91.50 | 593 | — | — |
| 2021-08-31 | $91.80 | $91.80 | 693 | — | — |
| 2021-08-30 | $92.40 | $92.40 | 1,090 | — | — |
| 2021-08-27 | $85.20 | $85.20 | 763 | — | — |
| 2021-08-26 | $84.00 | $84.00 | 283 | — | — |
| 2021-08-25 | $81.00 | $81.00 | 20 | — | — |
| 2021-08-24 | $81.00 | $81.00 | 1,193 | — | — |
| 2021-08-23 | $73.80 | $73.80 | 277 | — | — |
| 2021-08-20 | $75.00 | $75.00 | 90 | — | — |
| 2021-08-19 | $75.00 | $75.00 | 77 | — | — |
| 2021-08-18 | $78.00 | $78.00 | 60 | — | — |
| 2021-08-17 | $78.30 | $78.30 | 283 | — | — |
| 2021-08-16 | $80.70 | $80.70 | 603 | — | — |
| 2021-08-13 | $81.60 | $81.60 | 47 | — | — |
| 2021-08-12 | $80.10 | $80.10 | 197 | — | — |
| 2021-08-11 | $79.50 | $79.50 | 317 | — | — |
| 2021-08-10 | $72.30 | $72.30 | 97 | — | — |
| 2021-08-09 | $74.40 | $74.40 | 43 | — | — |
| 2021-08-06 | $78.00 | $78.00 | 53 | — | — |
| 2021-08-05 | $73.80 | $73.80 | 387 | — | — |
| 2021-08-04 | $75.00 | $75.00 | 20 | — | — |
| 2021-08-03 | $81.00 | $81.00 | 157 | — | — |
| 2021-08-02 | $81.30 | $81.30 | 147 | — | — |
| 2021-07-30 | $81.00 | $81.00 | 20 | — | — |
| 2021-07-29 | $79.50 | $79.50 | 0 | — | — |
| 2021-07-28 | $79.50 | $79.50 | 30 | — | — |
| 2021-07-27 | $79.50 | $79.50 | 243 | — | — |
| 2021-07-26 | $76.50 | $76.50 | 133 | — | — |
| 2021-07-23 | $79.50 | $79.50 | 163 | — | — |
| 2021-07-22 | $79.20 | $79.20 | 307 | — | — |
| 2021-07-21 | $81.90 | $81.90 | 260 | — | — |
| 2021-07-20 | $84.00 | $84.00 | 23 | — | — |
| 2021-07-19 | $84.90 | $84.90 | 133 | — | — |
| 2021-07-16 | $87.00 | $87.00 | 213 | — | — |
| 2021-07-15 | $88.50 | $88.50 | 160 | — | — |
| 2021-07-14 | $89.70 | $89.70 | 337 | — | — |
| 2021-07-13 | $90.00 | $90.00 | 147 | — | — |
| 2021-07-12 | $88.80 | $88.80 | 30 | — | — |
| 2021-07-09 | $89.40 | $89.40 | 87 | — | — |
| 2021-07-08 | $88.80 | $88.80 | 87 | — | — |
| 2021-07-07 | $90.00 | $90.00 | 10 | — | — |
| 2021-07-06 | $90.00 | $90.00 | 57 | — | — |
| 2021-07-02 | $90.00 | $90.00 | 133 | — | — |
| 2021-07-01 | $93.60 | $93.60 | 20 | — | — |
| 2021-06-30 | $94.20 | $94.20 | 120 | — | — |
| 2021-06-29 | $94.50 | $94.50 | 133 | — | — |
| 2021-06-28 | $90.00 | $90.00 | 103 | — | — |
| 2021-06-25 | $90.00 | $90.00 | 310 | — | — |
| 2021-06-24 | $85.50 | $85.50 | 170 | — | — |
| 2021-06-23 | $88.50 | $88.50 | 347 | — | — |
| 2021-06-22 | $81.30 | $81.30 | 710 | — | — |
| 2021-06-21 | $87.00 | $87.00 | 1,193 | — | — |
| 2021-06-18 | $90.00 | $90.00 | 530 | — | — |
| 2021-06-17 | $93.00 | $93.00 | 240 | — | — |
| 2021-06-16 | $96.90 | $96.90 | 77 | — | — |
| 2021-06-15 | $96.90 | $96.90 | 150 | — | — |
| 2021-06-14 | $95.10 | $95.10 | 397 | — | — |
| 2021-06-11 | $99.00 | $99.00 | 247 | — | — |
| 2021-06-10 | $101.70 | $101.70 | 637 | — | — |
| 2021-06-09 | $99.00 | $99.00 | 357 | — | — |
| 2021-06-08 | $100.20 | $100.20 | 707 | — | — |
| 2021-06-07 | $96.00 | $96.00 | 713 | — | — |
| 2021-06-04 | $96.00 | $96.00 | 817 | — | — |
| 2021-06-03 | $84.00 | $84.00 | 1,247 | — | — |
| 2021-06-02 | $70.80 | $70.80 | 397 | — | — |
| 2021-06-01 | $73.20 | $73.20 | 397 | — | — |
| 2021-05-28 | $75.00 | $75.00 | 207 | — | — |
| 2021-05-27 | $77.10 | $77.10 | 193 | — | — |
| 2021-05-26 | $74.70 | $74.70 | 337 | — | — |
| 2021-05-25 | $75.90 | $75.90 | 177 | — | — |
| 2021-05-24 | $70.50 | $70.50 | 220 | — | — |
| 2021-05-21 | $69.00 | $69.00 | 23 | — | — |
| 2021-05-20 | $69.00 | $69.00 | 40 | — | — |
| 2021-05-19 | $68.70 | $68.70 | 473 | — | — |
| 2021-05-18 | $70.50 | $70.50 | 303 | — | — |
| 2021-05-17 | $71.70 | $71.70 | 180 | — | — |
| 2021-05-14 | $70.20 | $70.20 | 1,347 | — | — |
| 2021-05-13 | $61.20 | $61.20 | 777 | — | — |
| 2021-05-12 | $60.30 | $60.30 | 710 | — | — |
| 2021-05-11 | $64.80 | $64.80 | 637 | — | — |
| 2021-05-10 | $65.70 | $65.70 | 1,170 | — | — |
| 2021-05-07 | $76.20 | $76.20 | 1,737 | — | — |
| 2021-05-06 | $75.30 | $75.30 | 973 | — | — |
| 2021-05-05 | $73.50 | $73.50 | 1,487 | — | — |
| 2021-05-04 | $74.40 | $74.40 | 253 | — | — |
| 2021-05-03 | $77.10 | $77.10 | 213 | — | — |
| 2021-04-30 | $78.90 | $78.90 | 60 | — | — |
| 2021-04-29 | $78.60 | $78.60 | 200 | — | — |
| 2021-04-28 | $78.00 | $78.00 | 200 | — | — |
| 2021-04-27 | $81.00 | $81.00 | 343 | — | — |
| 2021-04-26 | $83.70 | $83.70 | 133 | — | — |
| 2021-04-23 | $84.00 | $84.00 | 30 | — | — |
| 2021-04-22 | $84.90 | $84.90 | 533 | — | — |
| 2021-04-21 | $83.70 | $83.70 | 180 | — | — |
| 2021-04-20 | $85.20 | $85.20 | 70 | — | — |
| 2021-04-19 | $83.70 | $83.70 | 230 | — | — |
| 2021-04-16 | $85.80 | $85.80 | 303 | — | — |
| 2021-04-15 | $84.30 | $84.30 | 780 | — | — |
| 2021-04-14 | $85.50 | $85.50 | 1,217 | — | — |
| 2021-04-13 | $88.80 | $88.80 | 603 | — | — |
| 2021-04-12 | $90.00 | $90.00 | 2,187 | — | — |
| 2021-04-09 | $91.50 | $91.50 | 677 | — | — |
| 2021-04-08 | $90.90 | $90.90 | 607 | — | — |
| 2021-04-07 | $90.00 | $90.00 | 2,187 | — | — |
| 2021-04-06 | $88.50 | $88.50 | 443 | — | — |
| 2021-04-05 | $89.70 | $89.70 | 367 | — | — |
| 2021-04-01 | $84.90 | $84.90 | 273 | — | — |
| 2021-03-31 | $87.00 | $87.00 | 240 | — | — |
| 2021-03-30 | $85.50 | $85.50 | 333 | — | — |
| 2021-03-29 | $89.10 | $89.10 | 573 | — | — |
| 2021-03-26 | $88.20 | $88.20 | 83 | — | — |
| 2021-03-25 | $87.90 | $87.90 | 80 | — | — |
| 2021-03-24 | $88.50 | $88.50 | 210 | — | — |
| 2021-03-23 | $88.50 | $88.50 | 460 | — | — |
| 2021-03-22 | $90.00 | $90.00 | 1,680 | — | — |
| 2021-03-19 | $84.30 | $84.30 | 543 | — | — |
| 2021-03-18 | $87.00 | $87.00 | 693 | — | — |
| 2021-03-17 | $89.40 | $89.40 | 863 | — | — |
| 2021-03-16 | $85.80 | $85.80 | 1,480 | — | — |
| 2021-03-15 | $82.50 | $82.50 | 3,187 | — | — |
| 2021-03-12 | $68.10 | $68.10 | 807 | — | — |
| 2021-03-11 | $64.20 | $64.20 | 457 | — | — |
| 2021-03-10 | $60.30 | $60.30 | 100 | — | — |
| 2021-03-09 | $66.00 | $66.00 | 193 | — | — |
| 2021-03-08 | $67.20 | $67.20 | 290 | — | — |
| 2021-03-05 | $67.20 | $67.20 | 440 | — | — |
| 2021-03-04 | $68.10 | $68.10 | 343 | — | — |
| 2021-03-03 | $70.50 | $70.50 | 1,470 | — | — |
| 2021-03-02 | $60.00 | $60.00 | 317 | — | — |
| 2021-03-01 | $62.70 | $62.70 | 660 | — | — |
| 2021-02-26 | $57.00 | $57.00 | 677 | — | — |
| 2021-02-25 | $54.00 | $54.00 | 1,830 | — | — |
| 2021-02-24 | $62.10 | $62.10 | 2,083 | — | — |
| 2021-02-23 | $57.00 | $57.00 | 1,747 | — | — |
| 2021-02-22 | $58.50 | $58.50 | 1,477 | — | — |
| 2021-02-19 | $60.00 | $60.00 | 3,067 | — | — |
| 2021-02-18 | $70.20 | $70.20 | 1,877 | — | — |
| 2021-02-17 | $59.70 | $59.70 | 1,947 | — | — |
| 2021-02-16 | $57.00 | $57.00 | 1,313 | — | — |
| 2021-02-12 | $51.00 | $51.00 | 533 | — | — |
| 2021-02-11 | $49.50 | $49.50 | 223 | — | — |
| 2021-02-10 | $50.10 | $50.10 | 473 | — | — |
| 2021-02-09 | $48.60 | $48.60 | 1,193 | — | — |
| 2021-02-08 | $49.20 | $49.20 | 803 | — | — |
| 2021-02-05 | $50.40 | $50.40 | 527 | — | — |
| 2021-02-04 | $52.20 | $52.20 | 2,640 | — | — |
| 2021-02-03 | $55.20 | $55.20 | 2,297 | — | — |
| 2021-02-02 | $55.50 | $55.50 | 1,040 | — | — |
| 2021-02-01 | $54.60 | $54.60 | 1,850 | — | — |
| 2021-01-29 | $52.50 | $52.50 | 957 | — | — |
| 2021-01-28 | $55.50 | $55.50 | 2,453 | — | — |
| 2021-01-27 | $54.30 | $54.30 | 4,040 | — | — |
| 2021-01-26 | $48.00 | $48.00 | 1,187 | — | — |
| 2021-01-25 | $44.70 | $44.70 | 227 | — | — |
| 2021-01-22 | $44.70 | $44.70 | 833 | — | — |
| 2021-01-21 | $44.70 | $44.70 | 1,227 | — | — |
| 2021-01-20 | $43.20 | $43.20 | 1,787 | — | — |
| 2021-01-19 | $37.50 | $37.50 | 1,877 | — | — |
| 2021-01-15 | $36.90 | $36.90 | 273 | — | — |
| 2021-01-14 | $36.90 | $36.90 | 237 | — | — |
| 2021-01-13 | $36.90 | $36.90 | 1,677 | — | — |
| 2021-01-12 | $37.50 | $37.50 | 1,803 | — | — |
| 2021-01-11 | $42.00 | $42.00 | 813 | — | — |
| 2021-01-08 | $39.90 | $39.90 | 937 | — | — |
| 2021-01-07 | $38.40 | $38.40 | 2,187 | — | — |
| 2021-01-06 | $39.30 | $39.30 | 507 | — | — |
| 2021-01-05 | $41.40 | $41.40 | 1,857 | — | — |
| 2021-01-04 | $42.00 | $42.00 | 813 | — | — |