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
- 1980-03-17 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 | $102.70 | $228.94 | 55,100 | — | — |
| 2021-12-30 | $102.08 | $227.56 | 64,600 | — | — |
| 2021-12-29 | $104.21 | $232.31 | 60,100 | — | — |
| 2021-12-28 | $103.40 | $230.50 | 57,700 | — | — |
| 2021-12-27 | $103.51 | $230.75 | 67,500 | — | — |
| 2021-12-23 | $101.57 | $226.42 | 57,700 | — | — |
| 2021-12-22 | $100.49 | $224.02 | 89,600 | — | — |
| 2021-12-21 | $100.25 | $223.48 | 113,300 | — | — |
| 2021-12-20 | $97.05 | $216.35 | 124,300 | — | — |
| 2021-12-17 | $100.13 | $223.21 | 511,600 | — | — |
| 2021-12-16 | $101.28 | $225.78 | 108,400 | — | — |
| 2021-12-15 | $102.92 | $229.43 | 159,500 | — | — |
| 2021-12-14 | $100.17 | $223.30 | 209,200 | — | — |
| 2021-12-13 | $101.50 | $226.27 | 89,100 | — | — |
| 2021-12-10 | $102.70 | $228.94 | 95,300 | — | — |
| 2021-12-09 | $102.48 | $228.45 | 81,200 | — | — |
| 2021-12-08 | $103.23 | $230.12 | 86,100 | — | — |
| 2021-12-07 | $103.31 | $230.30 | 91,400 | — | — |
| 2021-12-06 | $101.85 | $227.05 | 103,200 | — | — |
| 2021-12-03 | $98.02 | $218.51 | 98,100 | — | — |
| 2021-12-02 | $98.31 | $219.16 | 103,200 | — | — |
| 2021-12-01 | $93.56 | $208.57 | 122,300 | — | — |
| 2021-11-30 | $95.04 | $211.87 | 125,000 | — | — |
| 2021-11-29 | $98.39 | $219.33 | 126,500 | — | — |
| 2021-11-26 | $100.46 | $223.95 | 99,700 | — | — |
| 2021-11-24 | $105.21 | $234.54 | 62,100 | — | — |
| 2021-11-23 | $106.41 | $237.21 | 109,200 | — | — |
| 2021-11-22 | $105.45 | $235.07 | 235,600 | — | — |
| 2021-11-19 | $106.05 | $236.41 | 219,700 | — | — |
| 2021-11-18 | $106.09 | $236.50 | 146,700 | — | — |
| 2021-11-17 | $105.20 | $234.51 | 130,200 | — | — |
| 2021-11-16 | $104.90 | $233.85 | 128,500 | — | — |
| 2021-11-15 | $104.56 | $233.09 | 100,500 | — | — |
| 2021-11-12 | $105.54 | $235.27 | 130,900 | — | — |
| 2021-11-11 | $104.51 | $232.24 | 82,500 | — | — |
| 2021-11-10 | $103.84 | $230.75 | 80,900 | — | — |
| 2021-11-09 | $103.67 | $230.37 | 81,400 | — | — |
| 2021-11-08 | $103.18 | $229.29 | 77,800 | — | — |
| 2021-11-05 | $103.15 | $229.22 | 111,200 | — | — |
| 2021-11-04 | $98.68 | $219.29 | 106,900 | — | — |
| 2021-11-03 | $98.38 | $218.62 | 130,200 | — | — |
| 2021-11-02 | $96.66 | $214.80 | 125,900 | — | — |
| 2021-11-01 | $97.05 | $215.66 | 163,900 | — | — |
| 2021-10-29 | $97.48 | $216.62 | 157,200 | — | — |
| 2021-10-28 | $98.76 | $219.46 | 258,100 | — | — |
| 2021-10-27 | $96.52 | $214.49 | 209,700 | — | — |
| 2021-10-26 | $101.54 | $225.64 | 95,500 | — | — |
| 2021-10-25 | $101.93 | $226.51 | 102,500 | — | — |
| 2021-10-22 | $100.10 | $222.44 | 151,300 | — | — |
| 2021-10-21 | $100.26 | $222.80 | 181,200 | — | — |
| 2021-10-20 | $98.85 | $219.66 | 128,400 | — | — |
| 2021-10-19 | $97.01 | $215.57 | 55,600 | — | — |
| 2021-10-18 | $97.28 | $216.17 | 142,000 | — | — |
| 2021-10-15 | $95.42 | $212.04 | 148,800 | — | — |
| 2021-10-14 | $96.92 | $215.37 | 54,900 | — | — |
| 2021-10-13 | $94.45 | $209.89 | 87,200 | — | — |
| 2021-10-12 | $94.98 | $211.06 | 96,700 | — | — |
| 2021-10-11 | $95.02 | $211.15 | 74,900 | — | — |
| 2021-10-08 | $96.06 | $213.46 | 66,900 | — | — |
| 2021-10-07 | $95.38 | $211.95 | 316,100 | — | — |
| 2021-10-06 | $92.70 | $206.00 | 101,000 | — | — |
| 2021-10-05 | $93.33 | $207.40 | 135,800 | — | — |
| 2021-10-04 | $92.89 | $206.42 | 113,300 | — | — |
| 2021-10-01 | $91.79 | $203.97 | 139,000 | — | — |
| 2021-09-30 | $90.13 | $200.29 | 180,100 | — | — |
| 2021-09-29 | $92.17 | $204.82 | 107,600 | — | — |
| 2021-09-28 | $90.05 | $200.11 | 128,500 | — | — |
| 2021-09-27 | $91.96 | $204.35 | 159,100 | — | — |
| 2021-09-24 | $88.45 | $196.55 | 151,800 | — | — |
| 2021-09-23 | $87.21 | $193.80 | 110,400 | — | — |
| 2021-09-22 | $85.28 | $189.51 | 119,400 | — | — |
| 2021-09-21 | $82.94 | $184.31 | 130,600 | — | — |
| 2021-09-20 | $82.73 | $183.84 | 129,500 | — | — |
| 2021-09-17 | $83.46 | $185.46 | 564,800 | — | — |
| 2021-09-16 | $85.00 | $188.89 | 121,500 | — | — |
| 2021-09-15 | $86.86 | $193.02 | 114,800 | — | — |
| 2021-09-14 | $85.93 | $190.95 | 112,700 | — | — |
| 2021-09-13 | $86.44 | $192.09 | 96,700 | — | — |
| 2021-09-10 | $86.01 | $191.13 | 96,800 | — | — |
| 2021-09-09 | $86.72 | $192.71 | 115,100 | — | — |
| 2021-09-08 | $87.33 | $194.06 | 142,400 | — | — |
| 2021-09-07 | $86.48 | $192.17 | 96,900 | — | — |
| 2021-09-03 | $87.38 | $194.17 | 72,900 | — | — |
| 2021-09-02 | $88.23 | $196.06 | 147,800 | — | — |
| 2021-09-01 | $87.67 | $194.82 | 80,600 | — | — |
| 2021-08-31 | $88.81 | $197.35 | 149,800 | — | — |
| 2021-08-30 | $90.40 | $200.89 | 71,200 | — | — |
| 2021-08-27 | $91.45 | $203.22 | 159,300 | — | — |
| 2021-08-26 | $88.54 | $196.75 | 157,400 | — | — |
| 2021-08-25 | $88.36 | $196.35 | 94,000 | — | — |
| 2021-08-24 | $88.37 | $196.37 | 131,400 | — | — |
| 2021-08-23 | $88.11 | $195.80 | 81,400 | — | — |
| 2021-08-20 | $87.17 | $193.71 | 105,600 | — | — |
| 2021-08-19 | $85.88 | $190.84 | 112,500 | — | — |
| 2021-08-18 | $88.31 | $196.24 | 128,700 | — | — |
| 2021-08-17 | $89.17 | $198.15 | 169,800 | — | — |
| 2021-08-16 | $88.78 | $197.29 | 90,500 | — | — |
| 2021-08-13 | $90.32 | $200.71 | 96,100 | — | — |
| 2021-08-12 | $91.28 | $202.11 | 116,600 | — | — |
| 2021-08-11 | $90.51 | $200.40 | 88,400 | — | — |
| 2021-08-10 | $88.79 | $196.59 | 134,300 | — | — |
| 2021-08-09 | $86.00 | $190.42 | 46,600 | — | — |
| 2021-08-06 | $87.39 | $193.50 | 95,400 | — | — |
| 2021-08-05 | $85.90 | $190.20 | 136,900 | — | — |
| 2021-08-04 | $86.66 | $191.88 | 93,100 | — | — |
| 2021-08-03 | $89.16 | $197.41 | 228,200 | — | — |
| 2021-08-02 | $87.51 | $193.76 | 88,200 | — | — |
| 2021-07-30 | $89.70 | $198.61 | 98,700 | — | — |
| 2021-07-29 | $89.05 | $197.17 | 77,600 | — | — |
| 2021-07-28 | $87.20 | $193.07 | 70,600 | — | — |
| 2021-07-27 | $87.00 | $192.63 | 102,700 | — | — |
| 2021-07-26 | $88.49 | $195.93 | 82,000 | — | — |
| 2021-07-23 | $87.93 | $194.69 | 71,800 | — | — |
| 2021-07-22 | $86.25 | $190.97 | 86,000 | — | — |
| 2021-07-21 | $88.27 | $195.44 | 75,500 | — | — |
| 2021-07-20 | $87.92 | $194.67 | 217,800 | — | — |
| 2021-07-19 | $84.95 | $188.09 | 94,200 | — | — |
| 2021-07-16 | $86.77 | $192.12 | 79,100 | — | — |
| 2021-07-15 | $88.33 | $195.58 | 72,200 | — | — |
| 2021-07-14 | $88.34 | $195.60 | 159,200 | — | — |
| 2021-07-13 | $88.04 | $194.93 | 132,900 | — | — |
| 2021-07-12 | $89.65 | $198.50 | 117,600 | — | — |
| 2021-07-09 | $89.48 | $198.12 | 111,400 | — | — |
| 2021-07-08 | $87.20 | $193.07 | 189,500 | — | — |
| 2021-07-07 | $88.98 | $197.02 | 138,800 | — | — |
| 2021-07-06 | $88.32 | $195.55 | 157,300 | — | — |
| 2021-07-02 | $91.16 | $201.84 | 187,900 | — | — |
| 2021-07-01 | $92.32 | $204.41 | 128,900 | — | — |
| 2021-06-30 | $91.06 | $201.62 | 180,600 | — | — |
| 2021-06-29 | $89.48 | $198.12 | 90,700 | — | — |
| 2021-06-28 | $88.86 | $196.75 | 147,300 | — | — |
| 2021-06-25 | $89.35 | $197.83 | 1,233,700 | — | — |
| 2021-06-24 | $88.72 | $196.44 | 86,700 | — | — |
| 2021-06-23 | $87.67 | $194.12 | 138,400 | — | — |
| 2021-06-22 | $86.93 | $192.48 | 119,700 | — | — |
| 2021-06-21 | $87.56 | $193.87 | 281,300 | — | — |
| 2021-06-18 | $84.91 | $188.00 | 499,300 | — | — |
| 2021-06-17 | $88.41 | $195.75 | 228,800 | — | — |
| 2021-06-16 | $92.74 | $205.34 | 84,600 | — | — |
| 2021-06-15 | $93.85 | $207.80 | 138,400 | — | — |
| 2021-06-14 | $93.65 | $207.36 | 98,700 | — | — |
| 2021-06-11 | $94.32 | $208.84 | 103,200 | — | — |
| 2021-06-10 | $94.00 | $208.13 | 71,900 | — | — |
| 2021-06-09 | $95.64 | $211.76 | 81,600 | — | — |
| 2021-06-08 | $97.32 | $215.48 | 80,000 | — | — |
| 2021-06-07 | $95.77 | $212.05 | 85,700 | — | — |
| 2021-06-04 | $96.71 | $214.13 | 87,400 | — | — |
| 2021-06-03 | $96.68 | $214.06 | 148,100 | — | — |
| 2021-06-02 | $95.96 | $212.47 | 140,000 | — | — |
| 2021-06-01 | $98.86 | $218.89 | 119,400 | — | — |
| 2021-05-28 | $97.96 | $216.90 | 151,100 | — | — |
| 2021-05-27 | $96.89 | $214.53 | 134,100 | — | — |
| 2021-05-26 | $96.42 | $213.49 | 197,800 | — | — |
| 2021-05-25 | $96.30 | $213.22 | 233,900 | — | — |
| 2021-05-24 | $97.00 | $214.77 | 186,500 | — | — |
| 2021-05-21 | $96.91 | $214.57 | 277,800 | — | — |
| 2021-05-20 | $96.43 | $213.51 | 252,200 | — | — |
| 2021-05-19 | $96.78 | $214.29 | 190,200 | — | — |
| 2021-05-18 | $98.99 | $219.18 | 202,000 | — | — |
| 2021-05-17 | $102.69 | $227.37 | 151,100 | — | — |
| 2021-05-14 | $105.08 | $232.66 | 151,700 | — | — |
| 2021-05-13 | $102.16 | $226.20 | 201,600 | — | — |
| 2021-05-12 | $99.37 | $219.29 | 227,300 | — | — |
| 2021-05-11 | $103.00 | $227.30 | 204,000 | — | — |
| 2021-05-10 | $105.05 | $231.82 | 198,600 | — | — |
| 2021-05-07 | $104.30 | $230.17 | 166,700 | — | — |
| 2021-05-06 | $103.35 | $228.07 | 137,400 | — | — |
| 2021-05-05 | $102.00 | $225.09 | 158,300 | — | — |
| 2021-05-04 | $101.19 | $223.31 | 188,300 | — | — |
| 2021-05-03 | $97.07 | $214.21 | 215,200 | — | — |
| 2021-04-30 | $95.66 | $211.10 | 152,900 | — | — |
| 2021-04-29 | $97.00 | $214.06 | 126,400 | — | — |
| 2021-04-28 | $95.46 | $210.66 | 113,200 | — | — |
| 2021-04-27 | $96.48 | $212.91 | 146,900 | — | — |
| 2021-04-26 | $96.14 | $212.16 | 77,300 | — | — |
| 2021-04-23 | $96.05 | $211.96 | 100,200 | — | — |
| 2021-04-22 | $94.73 | $209.05 | 120,300 | — | — |
| 2021-04-21 | $95.00 | $209.65 | 178,300 | — | — |
| 2021-04-20 | $92.88 | $204.97 | 84,100 | — | — |
| 2021-04-19 | $93.92 | $207.26 | 147,900 | — | — |
| 2021-04-16 | $94.81 | $209.23 | 94,000 | — | — |
| 2021-04-15 | $94.15 | $207.77 | 50,700 | — | — |
| 2021-04-14 | $93.53 | $206.40 | 93,700 | — | — |
| 2021-04-13 | $93.98 | $207.40 | 84,300 | — | — |
| 2021-04-12 | $96.18 | $212.25 | 110,000 | — | — |
| 2021-04-09 | $94.94 | $209.51 | 131,200 | — | — |
| 2021-04-08 | $92.81 | $204.81 | 180,700 | — | — |
| 2021-04-07 | $91.25 | $201.37 | 173,100 | — | — |
| 2021-04-06 | $94.15 | $207.77 | 80,000 | — | — |
| 2021-04-05 | $93.95 | $207.33 | 71,000 | — | — |
| 2021-04-01 | $93.18 | $205.63 | 94,900 | — | — |
| 2021-03-31 | $91.17 | $201.19 | 168,000 | — | — |
| 2021-03-30 | $91.78 | $202.54 | 173,300 | — | — |
| 2021-03-29 | $89.10 | $196.63 | 188,500 | — | — |
| 2021-03-26 | $92.63 | $204.42 | 130,200 | — | — |
| 2021-03-25 | $90.06 | $198.74 | 153,600 | — | — |
| 2021-03-24 | $88.73 | $195.81 | 184,600 | — | — |
| 2021-03-23 | $88.55 | $195.41 | 208,100 | — | — |
| 2021-03-22 | $91.39 | $201.68 | 129,700 | — | — |
| 2021-03-19 | $93.16 | $205.59 | 618,300 | — | — |
| 2021-03-18 | $91.85 | $202.69 | 151,100 | — | — |
| 2021-03-17 | $92.04 | $203.11 | 120,500 | — | — |
| 2021-03-16 | $90.56 | $199.85 | 127,200 | — | — |
| 2021-03-15 | $93.96 | $207.35 | 177,400 | — | — |
| 2021-03-12 | $95.21 | $210.11 | 123,600 | — | — |
| 2021-03-11 | $94.54 | $208.63 | 160,200 | — | — |
| 2021-03-10 | $93.77 | $206.93 | 169,300 | — | — |
| 2021-03-09 | $91.87 | $202.74 | 151,600 | — | — |
| 2021-03-08 | $93.73 | $206.84 | 145,900 | — | — |
| 2021-03-05 | $91.91 | $202.83 | 162,500 | — | — |
| 2021-03-04 | $86.26 | $190.36 | 192,500 | — | — |
| 2021-03-03 | $87.69 | $193.51 | 124,900 | — | — |
| 2021-03-02 | $85.84 | $189.43 | 103,000 | — | — |
| 2021-03-01 | $87.26 | $192.57 | 135,900 | — | — |
| 2021-02-26 | $85.37 | $188.39 | 208,500 | — | — |
| 2021-02-25 | $87.72 | $193.58 | 207,400 | — | — |
| 2021-02-24 | $88.69 | $195.72 | 151,900 | — | — |
| 2021-02-23 | $86.05 | $189.90 | 203,300 | — | — |
| 2021-02-22 | $85.54 | $188.77 | 126,300 | — | — |
| 2021-02-19 | $83.48 | $184.22 | 140,200 | — | — |
| 2021-02-18 | $81.27 | $179.35 | 132,800 | — | — |
| 2021-02-17 | $80.82 | $178.35 | 129,200 | — | — |
| 2021-02-16 | $80.48 | $177.60 | 188,300 | — | — |
| 2021-02-12 | $79.47 | $175.37 | 212,400 | — | — |
| 2021-02-11 | $80.58 | $177.10 | 168,900 | — | — |
| 2021-02-10 | $80.62 | $177.18 | 132,800 | — | — |
| 2021-02-09 | $80.90 | $177.80 | 116,900 | — | — |
| 2021-02-08 | $81.10 | $178.24 | 89,800 | — | — |
| 2021-02-05 | $78.85 | $173.29 | 132,200 | — | — |
| 2021-02-04 | $78.31 | $172.11 | 155,400 | — | — |
| 2021-02-03 | $76.10 | $167.25 | 265,200 | — | — |
| 2021-02-02 | $74.07 | $162.79 | 213,900 | — | — |
| 2021-02-01 | $71.99 | $158.22 | 300,700 | — | — |
| 2021-01-29 | $70.39 | $154.70 | 281,300 | — | — |
| 2021-01-28 | $73.10 | $160.66 | 259,800 | — | — |
| 2021-01-27 | $77.00 | $169.23 | 293,900 | — | — |
| 2021-01-26 | $80.04 | $175.91 | 168,000 | — | — |
| 2021-01-25 | $81.81 | $179.80 | 122,000 | — | — |
| 2021-01-22 | $84.32 | $185.32 | 149,100 | — | — |
| 2021-01-21 | $82.90 | $182.19 | 199,100 | — | — |
| 2021-01-20 | $84.18 | $185.01 | 141,400 | — | — |
| 2021-01-19 | $84.76 | $186.28 | 221,500 | — | — |
| 2021-01-15 | $83.40 | $183.29 | 134,400 | — | — |
| 2021-01-14 | $84.65 | $186.04 | 169,700 | — | — |
| 2021-01-13 | $82.52 | $181.36 | 131,700 | — | — |
| 2021-01-12 | $84.40 | $185.49 | 103,400 | — | — |
| 2021-01-11 | $82.15 | $180.55 | 127,600 | — | — |
| 2021-01-08 | $82.42 | $181.14 | 120,100 | — | — |
| 2021-01-07 | $83.81 | $184.19 | 215,500 | — | — |
| 2021-01-06 | $83.94 | $184.48 | 268,500 | — | — |
| 2021-01-05 | $78.34 | $172.17 | 151,900 | — | — |
| 2021-01-04 | $76.50 | $168.13 | 210,700 | — | — |