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
- 1997-04-28 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 | $103.41 | $175.19 | 253,500 | — | — |
| 2021-12-30 | $103.09 | $174.65 | 291,200 | — | — |
| 2021-12-29 | $102.26 | $173.24 | 194,400 | — | — |
| 2021-12-28 | $102.05 | $172.88 | 205,500 | — | — |
| 2021-12-27 | $101.47 | $171.90 | 313,500 | — | — |
| 2021-12-23 | $101.06 | $171.21 | 412,300 | — | — |
| 2021-12-22 | $98.22 | $166.39 | 260,800 | — | — |
| 2021-12-21 | $97.21 | $164.68 | 474,000 | — | — |
| 2021-12-20 | $95.43 | $161.67 | 497,600 | — | — |
| 2021-12-17 | $97.06 | $164.43 | 499,200 | — | — |
| 2021-12-16 | $98.03 | $166.07 | 843,600 | — | — |
| 2021-12-15 | $100.13 | $169.63 | 412,600 | — | — |
| 2021-12-14 | $98.90 | $167.55 | 503,800 | — | — |
| 2021-12-13 | $100.59 | $170.41 | 531,000 | — | — |
| 2021-12-10 | $103.09 | $174.65 | 388,700 | — | — |
| 2021-12-09 | $101.33 | $171.66 | 472,800 | — | — |
| 2021-12-08 | $101.30 | $171.61 | 525,600 | — | — |
| 2021-12-07 | $99.87 | $169.19 | 432,400 | — | — |
| 2021-12-06 | $99.23 | $168.11 | 510,500 | — | — |
| 2021-12-03 | $98.09 | $166.17 | 562,800 | — | — |
| 2021-12-02 | $100.23 | $169.80 | 653,000 | — | — |
| 2021-12-01 | $95.53 | $161.84 | 755,900 | — | — |
| 2021-11-30 | $96.39 | $163.29 | 6,149,000 | — | — |
| 2021-11-29 | $95.93 | $162.52 | 1,196,100 | — | — |
| 2021-11-26 | $96.39 | $163.29 | 835,800 | — | — |
| 2021-11-24 | $99.55 | $167.56 | 947,000 | — | — |
| 2021-11-23 | $102.47 | $172.48 | 720,900 | — | — |
| 2021-11-22 | $104.67 | $176.18 | 645,400 | — | — |
| 2021-11-19 | $105.16 | $177.01 | 1,018,000 | — | — |
| 2021-11-18 | $106.73 | $179.65 | 548,400 | — | — |
| 2021-11-17 | $106.93 | $179.99 | 1,255,200 | — | — |
| 2021-11-16 | $108.16 | $182.06 | 1,834,500 | — | — |
| 2021-11-15 | $101.99 | $171.67 | 876,600 | — | — |
| 2021-11-12 | $102.31 | $172.21 | 1,455,300 | — | — |
| 2021-11-11 | $102.01 | $171.70 | 348,100 | — | — |
| 2021-11-10 | $101.19 | $170.32 | 638,200 | — | — |
| 2021-11-09 | $103.14 | $173.61 | 507,200 | — | — |
| 2021-11-08 | $102.69 | $172.85 | 691,400 | — | — |
| 2021-11-05 | $101.34 | $170.58 | 368,800 | — | — |
| 2021-11-04 | $101.40 | $170.68 | 464,900 | — | — |
| 2021-11-03 | $101.57 | $170.96 | 676,600 | — | — |
| 2021-11-02 | $97.97 | $164.90 | 414,700 | — | — |
| 2021-11-01 | $97.91 | $164.80 | 522,800 | — | — |
| 2021-10-29 | $96.85 | $163.02 | 549,300 | — | — |
| 2021-10-28 | $97.09 | $163.42 | 621,500 | — | — |
| 2021-10-27 | $94.61 | $159.25 | 841,200 | — | — |
| 2021-10-26 | $92.79 | $156.19 | 642,100 | — | — |
| 2021-10-25 | $93.63 | $157.60 | 799,900 | — | — |
| 2021-10-22 | $92.27 | $155.31 | 1,034,300 | — | — |
| 2021-10-21 | $95.27 | $160.36 | 534,000 | — | — |
| 2021-10-20 | $95.11 | $160.09 | 523,500 | — | — |
| 2021-10-19 | $94.44 | $158.96 | 522,400 | — | — |
| 2021-10-18 | $94.81 | $159.59 | 559,000 | — | — |
| 2021-10-15 | $96.73 | $162.82 | 582,000 | — | — |
| 2021-10-14 | $95.22 | $160.28 | 307,900 | — | — |
| 2021-10-13 | $92.99 | $156.52 | 616,400 | — | — |
| 2021-10-12 | $93.83 | $157.94 | 536,500 | — | — |
| 2021-10-11 | $92.56 | $155.80 | 477,400 | — | — |
| 2021-10-08 | $91.69 | $154.33 | 374,800 | — | — |
| 2021-10-07 | $90.82 | $152.87 | 481,700 | — | — |
| 2021-10-06 | $87.61 | $147.47 | 643,400 | — | — |
| 2021-10-05 | $87.04 | $146.51 | 499,900 | — | — |
| 2021-10-04 | $86.90 | $146.27 | 481,200 | — | — |
| 2021-10-01 | $86.09 | $144.91 | 450,100 | — | — |
| 2021-09-30 | $85.72 | $144.28 | 578,900 | — | — |
| 2021-09-29 | $87.09 | $146.59 | 327,800 | — | — |
| 2021-09-28 | $88.60 | $149.13 | 541,900 | — | — |
| 2021-09-27 | $89.80 | $151.15 | 844,300 | — | — |
| 2021-09-24 | $88.75 | $149.39 | 759,800 | — | — |
| 2021-09-23 | $86.58 | $145.73 | 659,100 | — | — |
| 2021-09-22 | $84.63 | $142.45 | 472,000 | — | — |
| 2021-09-21 | $82.88 | $139.50 | 602,000 | — | — |
| 2021-09-20 | $82.17 | $138.31 | 641,000 | — | — |
| 2021-09-17 | $84.62 | $142.43 | 1,118,300 | — | — |
| 2021-09-16 | $84.33 | $141.95 | 638,400 | — | — |
| 2021-09-15 | $88.08 | $148.26 | 542,900 | — | — |
| 2021-09-14 | $87.55 | $147.37 | 414,200 | — | — |
| 2021-09-13 | $88.58 | $149.10 | 456,600 | — | — |
| 2021-09-10 | $86.34 | $145.33 | 236,500 | — | — |
| 2021-09-09 | $86.44 | $145.50 | 302,800 | — | — |
| 2021-09-08 | $85.77 | $144.37 | 289,600 | — | — |
| 2021-09-07 | $87.20 | $145.73 | 311,800 | — | — |
| 2021-09-03 | $87.72 | $146.60 | 249,800 | — | — |
| 2021-09-02 | $88.39 | $147.72 | 355,500 | — | — |
| 2021-09-01 | $87.80 | $146.74 | 552,400 | — | — |
| 2021-08-31 | $88.39 | $147.72 | 714,800 | — | — |
| 2021-08-30 | $89.11 | $148.92 | 400,700 | — | — |
| 2021-08-27 | $89.74 | $149.98 | 416,800 | — | — |
| 2021-08-26 | $88.61 | $148.09 | 470,800 | — | — |
| 2021-08-25 | $91.00 | $152.08 | 206,500 | — | — |
| 2021-08-24 | $92.17 | $154.04 | 272,000 | — | — |
| 2021-08-23 | $90.57 | $151.36 | 255,500 | — | — |
| 2021-08-20 | $90.72 | $151.62 | 466,300 | — | — |
| 2021-08-19 | $91.54 | $152.99 | 682,000 | — | — |
| 2021-08-18 | $94.82 | $158.47 | 409,500 | — | — |
| 2021-08-17 | $95.26 | $159.20 | 667,800 | — | — |
| 2021-08-16 | $98.27 | $164.23 | 155,400 | — | — |
| 2021-08-13 | $97.91 | $163.63 | 247,400 | — | — |
| 2021-08-12 | $98.83 | $165.17 | 231,500 | — | — |
| 2021-08-11 | $98.52 | $164.65 | 297,900 | — | — |
| 2021-08-10 | $98.06 | $163.88 | 302,800 | — | — |
| 2021-08-09 | $97.55 | $163.03 | 420,700 | — | — |
| 2021-08-06 | $99.21 | $165.80 | 388,300 | — | — |
| 2021-08-05 | $98.25 | $164.20 | 274,300 | — | — |
| 2021-08-04 | $97.03 | $162.16 | 437,300 | — | — |
| 2021-08-03 | $99.90 | $166.96 | 445,400 | — | — |
| 2021-08-02 | $99.08 | $165.59 | 390,800 | — | — |
| 2021-07-30 | $100.88 | $168.60 | 503,400 | — | — |
| 2021-07-29 | $100.34 | $167.69 | 418,100 | — | — |
| 2021-07-28 | $97.21 | $162.46 | 383,600 | — | — |
| 2021-07-27 | $96.83 | $161.83 | 372,000 | — | — |
| 2021-07-26 | $96.40 | $161.11 | 490,000 | — | — |
| 2021-07-23 | $93.75 | $156.68 | 417,800 | — | — |
| 2021-07-22 | $91.45 | $152.84 | 279,400 | — | — |
| 2021-07-21 | $92.93 | $155.31 | 312,400 | — | — |
| 2021-07-20 | $92.73 | $154.97 | 531,100 | — | — |
| 2021-07-19 | $90.59 | $151.40 | 659,800 | — | — |
| 2021-07-16 | $90.44 | $151.15 | 1,163,500 | — | — |
| 2021-07-15 | $94.98 | $158.73 | 719,200 | — | — |
| 2021-07-14 | $95.72 | $159.97 | 264,600 | — | — |
| 2021-07-13 | $95.28 | $159.24 | 305,900 | — | — |
| 2021-07-12 | $96.49 | $161.26 | 302,900 | — | — |
| 2021-07-09 | $96.04 | $160.51 | 260,600 | — | — |
| 2021-07-08 | $93.70 | $156.60 | 363,200 | — | — |
| 2021-07-07 | $95.01 | $158.78 | 332,700 | — | — |
| 2021-07-06 | $95.74 | $160.00 | 503,300 | — | — |
| 2021-07-02 | $98.13 | $164.00 | 338,500 | — | — |
| 2021-07-01 | $97.95 | $163.70 | 471,800 | — | — |
| 2021-06-30 | $97.76 | $163.38 | 715,500 | — | — |
| 2021-06-29 | $99.53 | $166.34 | 246,400 | — | — |
| 2021-06-28 | $98.55 | $164.70 | 263,900 | — | — |
| 2021-06-25 | $99.79 | $166.77 | 195,200 | — | — |
| 2021-06-24 | $99.73 | $166.67 | 255,000 | — | — |
| 2021-06-23 | $98.89 | $165.27 | 349,800 | — | — |
| 2021-06-22 | $99.24 | $165.85 | 221,300 | — | — |
| 2021-06-21 | $98.12 | $163.98 | 349,000 | — | — |
| 2021-06-18 | $96.22 | $160.81 | 595,500 | — | — |
| 2021-06-17 | $99.30 | $165.95 | 289,900 | — | — |
| 2021-06-16 | $102.51 | $171.32 | 421,400 | — | — |
| 2021-06-15 | $104.43 | $174.53 | 344,700 | — | — |
| 2021-06-14 | $103.85 | $173.56 | 288,600 | — | — |
| 2021-06-11 | $105.51 | $176.33 | 219,300 | — | — |
| 2021-06-10 | $104.05 | $173.89 | 257,400 | — | — |
| 2021-06-09 | $103.85 | $173.56 | 247,600 | — | — |
| 2021-06-08 | $105.49 | $176.30 | 387,000 | — | — |
| 2021-06-07 | $106.80 | $178.49 | 238,400 | — | — |
| 2021-06-04 | $108.38 | $181.13 | 187,700 | — | — |
| 2021-06-03 | $108.14 | $180.73 | 408,400 | — | — |
| 2021-06-02 | $106.57 | $178.10 | 396,800 | — | — |
| 2021-06-01 | $107.10 | $178.99 | 618,400 | — | — |
| 2021-05-28 | $106.03 | $177.20 | 428,200 | — | — |
| 2021-05-27 | $106.39 | $177.80 | 1,047,900 | — | — |
| 2021-05-26 | $103.17 | $171.39 | 371,200 | — | — |
| 2021-05-25 | $103.23 | $171.49 | 284,500 | — | — |
| 2021-05-24 | $103.78 | $172.40 | 215,100 | — | — |
| 2021-05-21 | $103.06 | $171.20 | 348,800 | — | — |
| 2021-05-20 | $101.75 | $169.03 | 214,900 | — | — |
| 2021-05-19 | $100.38 | $166.75 | 370,800 | — | — |
| 2021-05-18 | $101.15 | $168.03 | 300,300 | — | — |
| 2021-05-17 | $102.03 | $169.49 | 187,100 | — | — |
| 2021-05-14 | $101.72 | $168.98 | 287,600 | — | — |
| 2021-05-13 | $98.33 | $163.35 | 315,300 | — | — |
| 2021-05-12 | $96.83 | $160.85 | 327,700 | — | — |
| 2021-05-11 | $100.75 | $167.37 | 278,600 | — | — |
| 2021-05-10 | $102.01 | $169.46 | 300,600 | — | — |
| 2021-05-07 | $103.84 | $172.50 | 289,900 | — | — |
| 2021-05-06 | $102.77 | $170.72 | 319,300 | — | — |
| 2021-05-05 | $101.10 | $167.95 | 355,900 | — | — |
| 2021-05-04 | $98.67 | $163.91 | 599,200 | — | — |
| 2021-05-03 | $101.74 | $169.01 | 259,900 | — | — |
| 2021-04-30 | $100.66 | $167.22 | 268,700 | — | — |
| 2021-04-29 | $102.90 | $170.94 | 591,300 | — | — |
| 2021-04-28 | $104.99 | $174.41 | 337,700 | — | — |
| 2021-04-27 | $107.02 | $177.78 | 808,500 | — | — |
| 2021-04-26 | $106.64 | $177.15 | 440,600 | — | — |
| 2021-04-23 | $105.85 | $175.84 | 831,500 | — | — |
| 2021-04-22 | $98.05 | $162.88 | 732,900 | — | — |
| 2021-04-21 | $97.61 | $162.15 | 452,700 | — | — |
| 2021-04-20 | $94.64 | $157.22 | 511,600 | — | — |
| 2021-04-19 | $97.35 | $161.72 | 390,000 | — | — |
| 2021-04-16 | $97.57 | $162.08 | 336,700 | — | — |
| 2021-04-15 | $96.11 | $159.66 | 295,500 | — | — |
| 2021-04-14 | $95.25 | $158.23 | 513,600 | — | — |
| 2021-04-13 | $93.65 | $155.57 | 337,100 | — | — |
| 2021-04-12 | $93.18 | $154.79 | 310,500 | — | — |
| 2021-04-09 | $92.92 | $154.36 | 367,700 | — | — |
| 2021-04-08 | $92.82 | $154.19 | 428,900 | — | — |
| 2021-04-07 | $93.79 | $155.80 | 252,500 | — | — |
| 2021-04-06 | $94.90 | $157.65 | 388,000 | — | — |
| 2021-04-05 | $95.42 | $158.51 | 265,500 | — | — |
| 2021-04-01 | $94.15 | $156.40 | 352,000 | — | — |
| 2021-03-31 | $92.80 | $154.16 | 687,100 | — | — |
| 2021-03-30 | $93.32 | $155.02 | 488,400 | — | — |
| 2021-03-29 | $90.46 | $150.27 | 426,200 | — | — |
| 2021-03-26 | $91.44 | $151.90 | 530,900 | — | — |
| 2021-03-25 | $89.44 | $148.58 | 702,700 | — | — |
| 2021-03-24 | $88.32 | $146.72 | 700,600 | — | — |
| 2021-03-23 | $87.30 | $145.02 | 614,000 | — | — |
| 2021-03-22 | $89.87 | $149.29 | 471,800 | — | — |
| 2021-03-19 | $93.62 | $155.52 | 710,100 | — | — |
| 2021-03-18 | $95.30 | $158.31 | 418,700 | — | — |
| 2021-03-17 | $99.20 | $164.79 | 542,300 | — | — |
| 2021-03-16 | $97.32 | $161.67 | 296,100 | — | — |
| 2021-03-15 | $98.66 | $163.89 | 318,000 | — | — |
| 2021-03-12 | $98.54 | $163.69 | 390,600 | — | — |
| 2021-03-11 | $97.32 | $161.67 | 426,800 | — | — |
| 2021-03-10 | $95.56 | $158.74 | 494,500 | — | — |
| 2021-03-09 | $95.54 | $158.71 | 502,600 | — | — |
| 2021-03-08 | $96.20 | $159.81 | 617,000 | — | — |
| 2021-03-05 | $94.00 | $156.15 | 604,800 | — | — |
| 2021-03-04 | $91.05 | $151.25 | 512,300 | — | — |
| 2021-03-03 | $94.52 | $157.02 | 630,000 | — | — |
| 2021-03-02 | $92.45 | $153.58 | 424,700 | — | — |
| 2021-03-01 | $92.83 | $154.21 | 497,500 | — | — |
| 2021-02-26 | $90.00 | $149.51 | 737,900 | — | — |
| 2021-02-25 | $89.24 | $148.25 | 498,000 | — | — |
| 2021-02-24 | $90.60 | $150.50 | 526,500 | — | — |
| 2021-02-23 | $90.32 | $150.04 | 701,800 | — | — |
| 2021-02-22 | $93.07 | $154.61 | 697,900 | — | — |
| 2021-02-19 | $93.51 | $155.34 | 697,000 | — | — |
| 2021-02-18 | $90.08 | $149.64 | 714,400 | — | — |
| 2021-02-17 | $91.67 | $152.28 | 435,800 | — | — |
| 2021-02-16 | $93.85 | $155.90 | 441,200 | — | — |
| 2021-02-12 | $94.27 | $156.60 | 199,000 | — | — |
| 2021-02-11 | $94.44 | $156.88 | 246,100 | — | — |
| 2021-02-10 | $93.21 | $154.84 | 368,200 | — | — |
| 2021-02-09 | $93.05 | $154.57 | 514,300 | — | — |
| 2021-02-08 | $94.98 | $157.78 | 439,500 | — | — |
| 2021-02-05 | $94.49 | $156.97 | 607,200 | — | — |
| 2021-02-04 | $93.69 | $155.64 | 359,200 | — | — |
| 2021-02-03 | $94.55 | $157.07 | 529,700 | — | — |
| 2021-02-02 | $91.98 | $152.80 | 453,600 | — | — |
| 2021-02-01 | $90.66 | $150.60 | 377,900 | — | — |
| 2021-01-29 | $88.71 | $147.37 | 431,500 | — | — |
| 2021-01-28 | $90.89 | $150.99 | 548,900 | — | — |
| 2021-01-27 | $88.72 | $147.38 | 569,300 | — | — |
| 2021-01-26 | $91.31 | $151.68 | 1,038,600 | — | — |
| 2021-01-25 | $88.60 | $147.18 | 859,400 | — | — |
| 2021-01-22 | $88.50 | $147.02 | 390,400 | — | — |
| 2021-01-21 | $89.99 | $149.49 | 553,400 | — | — |
| 2021-01-20 | $88.31 | $146.70 | 728,200 | — | — |
| 2021-01-19 | $88.89 | $147.66 | 571,900 | — | — |
| 2021-01-15 | $86.94 | $144.42 | 605,200 | — | — |
| 2021-01-14 | $90.77 | $150.79 | 295,700 | — | — |
| 2021-01-13 | $92.05 | $152.91 | 273,500 | — | — |
| 2021-01-12 | $93.71 | $155.67 | 448,500 | — | — |
| 2021-01-11 | $92.13 | $153.05 | 451,200 | — | — |
| 2021-01-08 | $93.52 | $155.36 | 346,000 | — | — |
| 2021-01-07 | $95.08 | $157.95 | 306,000 | — | — |
| 2021-01-06 | $94.57 | $157.10 | 426,200 | — | — |
| 2021-01-05 | $92.86 | $154.26 | 262,400 | — | — |
| 2021-01-04 | $91.12 | $151.37 | 384,600 | — | — |