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
- 1993-04-01 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 | $67.40 | $67.40 | 212,900 | — | — |
| 2021-12-30 | $67.00 | $67.00 | 186,800 | — | — |
| 2021-12-29 | $66.20 | $66.20 | 147,910 | — | — |
| 2021-12-28 | $68.20 | $68.20 | 151,120 | — | — |
| 2021-12-27 | $68.00 | $68.00 | 130,560 | — | — |
| 2021-12-23 | $70.20 | $70.20 | 160,240 | — | — |
| 2021-12-22 | $67.40 | $67.40 | 128,365 | — | — |
| 2021-12-21 | $68.20 | $68.20 | 101,380 | — | — |
| 2021-12-20 | $68.20 | $68.20 | 158,855 | — | — |
| 2021-12-17 | $69.40 | $69.40 | 201,180 | — | — |
| 2021-12-16 | $66.40 | $66.40 | 113,155 | — | — |
| 2021-12-15 | $64.80 | $64.80 | 130,550 | — | — |
| 2021-12-14 | $65.00 | $65.00 | 179,920 | — | — |
| 2021-12-13 | $66.00 | $66.00 | 187,770 | — | — |
| 2021-12-10 | $67.60 | $67.60 | 234,610 | — | — |
| 2021-12-09 | $67.00 | $67.00 | 297,955 | — | — |
| 2021-12-08 | $72.20 | $72.20 | 235,390 | — | — |
| 2021-12-07 | $73.80 | $73.80 | 107,570 | — | — |
| 2021-12-06 | $71.40 | $71.40 | 175,570 | — | — |
| 2021-12-03 | $71.40 | $71.40 | 273,990 | — | — |
| 2021-12-02 | $71.40 | $71.40 | 209,940 | — | — |
| 2021-12-01 | $74.20 | $74.20 | 393,350 | — | — |
| 2021-11-30 | $72.00 | $72.00 | 237,680 | — | — |
| 2021-11-29 | $71.20 | $71.20 | 295,285 | — | — |
| 2021-11-26 | $72.80 | $72.80 | 125,530 | — | — |
| 2021-11-24 | $77.00 | $77.00 | 117,585 | — | — |
| 2021-11-23 | $76.40 | $76.40 | 188,510 | — | — |
| 2021-11-22 | $75.60 | $75.60 | 187,740 | — | — |
| 2021-11-19 | $78.00 | $78.00 | 163,160 | — | — |
| 2021-11-18 | $78.00 | $78.00 | 312,580 | — | — |
| 2021-11-17 | $82.60 | $82.60 | 220,895 | — | — |
| 2021-11-16 | $82.20 | $82.20 | 650,750 | — | — |
| 2021-11-15 | $79.60 | $79.60 | 183,405 | — | — |
| 2021-11-12 | $81.20 | $81.20 | 318,990 | — | — |
| 2021-11-11 | $82.20 | $82.20 | 165,530 | — | — |
| 2021-11-10 | $84.00 | $84.00 | 169,035 | — | — |
| 2021-11-09 | $84.20 | $84.20 | 155,905 | — | — |
| 2021-11-08 | $83.00 | $83.00 | 260,280 | — | — |
| 2021-11-05 | $81.80 | $81.80 | 258,315 | — | — |
| 2021-11-04 | $84.60 | $84.60 | 208,550 | — | — |
| 2021-11-03 | $84.80 | $84.80 | 501,290 | — | — |
| 2021-11-02 | $96.40 | $96.40 | 93,320 | — | — |
| 2021-11-01 | $96.60 | $96.60 | 90,565 | — | — |
| 2021-10-29 | $95.40 | $95.40 | 118,165 | — | — |
| 2021-10-28 | $93.40 | $93.40 | 143,305 | — | — |
| 2021-10-27 | $91.60 | $91.60 | 137,005 | — | — |
| 2021-10-26 | $93.00 | $93.00 | 449,485 | — | — |
| 2021-10-25 | $95.20 | $95.20 | 246,815 | — | — |
| 2021-10-22 | $100.00 | $100.00 | 99,305 | — | — |
| 2021-10-21 | $100.20 | $100.20 | 55,625 | — | — |
| 2021-10-20 | $100.60 | $100.60 | 71,520 | — | — |
| 2021-10-19 | $101.00 | $101.00 | 69,930 | — | — |
| 2021-10-18 | $100.80 | $100.80 | 69,840 | — | — |
| 2021-10-15 | $103.20 | $103.20 | 66,930 | — | — |
| 2021-10-14 | $103.40 | $103.40 | 81,010 | — | — |
| 2021-10-13 | $103.40 | $103.40 | 60,495 | — | — |
| 2021-10-12 | $103.60 | $103.60 | 83,880 | — | — |
| 2021-10-11 | $101.80 | $101.80 | 97,960 | — | — |
| 2021-10-08 | $100.40 | $100.40 | 87,550 | — | — |
| 2021-10-07 | $99.00 | $99.00 | 69,645 | — | — |
| 2021-10-06 | $97.40 | $97.40 | 108,220 | — | — |
| 2021-10-05 | $98.40 | $98.40 | 167,680 | — | — |
| 2021-10-04 | $99.80 | $99.80 | 174,800 | — | — |
| 2021-10-01 | $102.20 | $102.20 | 126,875 | — | — |
| 2021-09-30 | $102.00 | $102.00 | 137,875 | — | — |
| 2021-09-29 | $102.80 | $102.80 | 91,890 | — | — |
| 2021-09-28 | $105.00 | $105.00 | 133,440 | — | — |
| 2021-09-27 | $107.60 | $107.60 | 93,760 | — | — |
| 2021-09-24 | $108.00 | $108.00 | 138,160 | — | — |
| 2021-09-23 | $108.80 | $108.80 | 158,770 | — | — |
| 2021-09-22 | $105.80 | $105.80 | 149,585 | — | — |
| 2021-09-21 | $102.60 | $102.60 | 92,695 | — | — |
| 2021-09-20 | $101.60 | $101.60 | 206,880 | — | — |
| 2021-09-17 | $103.00 | $103.00 | 104,545 | — | — |
| 2021-09-16 | $103.40 | $103.40 | 97,820 | — | — |
| 2021-09-15 | $103.20 | $103.20 | 89,170 | — | — |
| 2021-09-14 | $103.40 | $103.40 | 130,715 | — | — |
| 2021-09-13 | $105.40 | $105.40 | 87,340 | — | — |
| 2021-09-10 | $106.00 | $106.00 | 120,665 | — | — |
| 2021-09-09 | $105.40 | $105.40 | 201,800 | — | — |
| 2021-09-08 | $103.00 | $103.00 | 152,340 | — | — |
| 2021-09-07 | $103.20 | $103.20 | 202,765 | — | — |
| 2021-09-03 | $105.80 | $105.80 | 140,625 | — | — |
| 2021-09-02 | $108.00 | $108.00 | 91,020 | — | — |
| 2021-09-01 | $108.60 | $108.60 | 130,150 | — | — |
| 2021-08-31 | $108.80 | $108.80 | 178,595 | — | — |
| 2021-08-30 | $110.80 | $110.80 | 162,610 | — | — |
| 2021-08-27 | $112.40 | $112.40 | 172,550 | — | — |
| 2021-08-26 | $113.00 | $113.00 | 136,345 | — | — |
| 2021-08-25 | $116.80 | $116.80 | 163,615 | — | — |
| 2021-08-24 | $115.40 | $115.40 | 214,695 | — | — |
| 2021-08-23 | $115.60 | $115.60 | 292,670 | — | — |
| 2021-08-20 | $107.80 | $107.80 | 152,940 | — | — |
| 2021-08-19 | $108.20 | $108.20 | 186,600 | — | — |
| 2021-08-18 | $112.20 | $112.20 | 264,045 | — | — |
| 2021-08-17 | $112.20 | $112.20 | 253,575 | — | — |
| 2021-08-16 | $105.80 | $105.80 | 227,905 | — | — |
| 2021-08-13 | $108.40 | $108.40 | 261,310 | — | — |
| 2021-08-12 | $112.80 | $112.80 | 700,750 | — | — |
| 2021-08-11 | $98.60 | $98.60 | 215,180 | — | — |
| 2021-08-10 | $97.40 | $97.40 | 137,400 | — | — |
| 2021-08-09 | $97.00 | $97.00 | 226,905 | — | — |
| 2021-08-06 | $98.60 | $98.60 | 212,750 | — | — |
| 2021-08-05 | $97.20 | $97.20 | 498,810 | — | — |
| 2021-08-04 | $88.80 | $88.80 | 377,340 | — | — |
| 2021-08-03 | $86.00 | $86.00 | 277,310 | — | — |
| 2021-08-02 | $84.40 | $84.40 | 73,320 | — | — |
| 2021-07-30 | $82.80 | $82.80 | 88,615 | — | — |
| 2021-07-29 | $84.80 | $84.80 | 93,775 | — | — |
| 2021-07-28 | $85.60 | $85.60 | 190,810 | — | — |
| 2021-07-27 | $80.00 | $80.00 | 136,320 | — | — |
| 2021-07-26 | $78.80 | $78.80 | 120,640 | — | — |
| 2021-07-23 | $80.40 | $80.40 | 135,425 | — | — |
| 2021-07-22 | $82.40 | $82.40 | 97,375 | — | — |
| 2021-07-21 | $85.20 | $85.20 | 106,305 | — | — |
| 2021-07-20 | $86.00 | $86.00 | 135,525 | — | — |
| 2021-07-19 | $84.40 | $84.40 | 172,895 | — | — |
| 2021-07-16 | $83.60 | $83.60 | 199,330 | — | — |
| 2021-07-15 | $82.00 | $82.00 | 142,050 | — | — |
| 2021-07-14 | $82.40 | $82.40 | 175,660 | — | — |
| 2021-07-13 | $85.80 | $85.80 | 108,035 | — | — |
| 2021-07-12 | $89.20 | $89.20 | 176,125 | — | — |
| 2021-07-09 | $90.60 | $90.60 | 464,370 | — | — |
| 2021-07-08 | $87.00 | $87.00 | 203,615 | — | — |
| 2021-07-07 | $85.00 | $85.00 | 161,390 | — | — |
| 2021-07-06 | $84.80 | $84.80 | 157,645 | — | — |
| 2021-07-02 | $87.80 | $87.80 | 65,710 | — | — |
| 2021-07-01 | $89.20 | $89.20 | 97,900 | — | — |
| 2021-06-30 | $87.60 | $87.60 | 205,735 | — | — |
| 2021-06-29 | $89.60 | $89.60 | 147,190 | — | — |
| 2021-06-28 | $92.80 | $92.80 | 100,010 | — | — |
| 2021-06-25 | $92.40 | $92.40 | 130,725 | — | — |
| 2021-06-24 | $94.00 | $94.00 | 130,885 | — | — |
| 2021-06-23 | $90.80 | $90.80 | 197,740 | — | — |
| 2021-06-22 | $91.00 | $91.00 | 172,375 | — | — |
| 2021-06-21 | $94.00 | $94.00 | 605,470 | — | — |
| 2021-06-18 | $99.20 | $99.20 | 395,235 | — | — |
| 2021-06-17 | $98.60 | $98.60 | 121,185 | — | — |
| 2021-06-16 | $97.80 | $97.80 | 92,245 | — | — |
| 2021-06-15 | $98.40 | $98.40 | 138,240 | — | — |
| 2021-06-14 | $100.00 | $100.00 | 119,305 | — | — |
| 2021-06-11 | $99.00 | $99.00 | 92,735 | — | — |
| 2021-06-10 | $97.60 | $97.60 | 107,360 | — | — |
| 2021-06-09 | $97.60 | $97.60 | 135,190 | — | — |
| 2021-06-08 | $97.80 | $97.80 | 192,070 | — | — |
| 2021-06-07 | $95.20 | $95.20 | 196,295 | — | — |
| 2021-06-04 | $89.00 | $89.00 | 159,445 | — | — |
| 2021-06-03 | $91.80 | $91.80 | 113,100 | — | — |
| 2021-06-02 | $91.80 | $91.80 | 117,435 | — | — |
| 2021-06-01 | $92.00 | $92.00 | 123,980 | — | — |
| 2021-05-28 | $90.80 | $90.80 | 87,045 | — | — |
| 2021-05-27 | $92.40 | $92.40 | 90,110 | — | — |
| 2021-05-26 | $91.80 | $91.80 | 159,685 | — | — |
| 2021-05-25 | $87.00 | $87.00 | 123,365 | — | — |
| 2021-05-24 | $88.20 | $88.20 | 87,565 | — | — |
| 2021-05-21 | $91.20 | $91.20 | 93,735 | — | — |
| 2021-05-20 | $91.40 | $91.40 | 85,205 | — | — |
| 2021-05-19 | $90.00 | $90.00 | 118,590 | — | — |
| 2021-05-18 | $90.80 | $90.80 | 188,740 | — | — |
| 2021-05-17 | $86.40 | $86.40 | 168,800 | — | — |
| 2021-05-14 | $87.60 | $87.60 | 259,825 | — | — |
| 2021-05-13 | $85.20 | $85.20 | 228,985 | — | — |
| 2021-05-12 | $87.00 | $87.00 | 381,610 | — | — |
| 2021-05-11 | $92.20 | $92.20 | 150,435 | — | — |
| 2021-05-10 | $91.80 | $91.80 | 166,410 | — | — |
| 2021-05-07 | $92.00 | $92.00 | 178,085 | — | — |
| 2021-05-06 | $90.80 | $90.80 | 298,375 | — | — |
| 2021-05-05 | $94.00 | $94.00 | 270,755 | — | — |
| 2021-05-04 | $96.20 | $96.20 | 258,225 | — | — |
| 2021-05-03 | $99.40 | $99.40 | 235,350 | — | — |
| 2021-04-30 | $101.80 | $101.80 | 240,005 | — | — |
| 2021-04-29 | $104.80 | $104.80 | 316,765 | — | — |
| 2021-04-28 | $103.80 | $103.80 | 293,180 | — | — |
| 2021-04-27 | $104.00 | $104.00 | 170,400 | — | — |
| 2021-04-26 | $103.60 | $103.60 | 241,905 | — | — |
| 2021-04-23 | $102.60 | $102.60 | 158,140 | — | — |
| 2021-04-22 | $103.80 | $103.80 | 272,740 | — | — |
| 2021-04-21 | $101.80 | $101.80 | 145,510 | — | — |
| 2021-04-20 | $99.00 | $99.00 | 142,645 | — | — |
| 2021-04-19 | $100.80 | $100.80 | 221,005 | — | — |
| 2021-04-16 | $100.40 | $100.40 | 220,305 | — | — |
| 2021-04-15 | $100.20 | $100.20 | 404,850 | — | — |
| 2021-04-14 | $102.20 | $102.20 | 388,340 | — | — |
| 2021-04-13 | $101.60 | $101.60 | 1,319,370 | — | — |
| 2021-04-12 | $116.80 | $116.80 | 187,695 | — | — |
| 2021-04-09 | $118.60 | $118.60 | 131,010 | — | — |
| 2021-04-08 | $120.00 | $120.00 | 205,665 | — | — |
| 2021-04-07 | $121.00 | $121.00 | 209,655 | — | — |
| 2021-04-06 | $127.40 | $127.40 | 174,890 | — | — |
| 2021-04-05 | $130.00 | $130.00 | 225,655 | — | — |
| 2021-04-01 | $129.60 | $129.60 | 233,640 | — | — |
| 2021-03-31 | $124.20 | $124.20 | 255,395 | — | — |
| 2021-03-30 | $127.40 | $127.40 | 342,920 | — | — |
| 2021-03-29 | $122.60 | $122.60 | 231,205 | — | — |
| 2021-03-26 | $121.20 | $121.20 | 173,215 | — | — |
| 2021-03-25 | $118.20 | $118.20 | 117,220 | — | — |
| 2021-03-24 | $115.60 | $115.60 | 209,320 | — | — |
| 2021-03-23 | $121.60 | $121.60 | 184,940 | — | — |
| 2021-03-22 | $126.00 | $126.00 | 190,965 | — | — |
| 2021-03-19 | $128.80 | $128.80 | 164,660 | — | — |
| 2021-03-18 | $127.20 | $127.20 | 307,135 | — | — |
| 2021-03-17 | $133.20 | $133.20 | 548,925 | — | — |
| 2021-03-16 | $129.60 | $129.60 | 171,600 | — | — |
| 2021-03-15 | $131.60 | $131.60 | 153,715 | — | — |
| 2021-03-12 | $130.00 | $130.00 | 161,335 | — | — |
| 2021-03-11 | $128.20 | $128.20 | 210,450 | — | — |
| 2021-03-10 | $122.20 | $122.20 | 192,855 | — | — |
| 2021-03-09 | $124.60 | $124.60 | 284,135 | — | — |
| 2021-03-08 | $115.80 | $115.80 | 319,325 | — | — |
| 2021-03-05 | $119.80 | $119.80 | 474,860 | — | — |
| 2021-03-04 | $114.40 | $114.40 | 434,800 | — | — |
| 2021-03-03 | $116.60 | $116.60 | 337,195 | — | — |
| 2021-03-02 | $120.60 | $120.60 | 581,025 | — | — |
| 2021-03-01 | $123.80 | $123.80 | 777,595 | — | — |
| 2021-02-26 | $134.80 | $134.80 | 320,395 | — | — |
| 2021-02-25 | $139.00 | $139.00 | 281,560 | — | — |
| 2021-02-24 | $146.00 | $146.00 | 217,145 | — | — |
| 2021-02-23 | $144.60 | $144.60 | 336,800 | — | — |
| 2021-02-22 | $148.80 | $148.80 | 234,390 | — | — |
| 2021-02-19 | $151.80 | $151.80 | 211,725 | — | — |
| 2021-02-18 | $151.00 | $151.00 | 258,310 | — | — |
| 2021-02-17 | $156.00 | $156.00 | 330,885 | — | — |
| 2021-02-16 | $154.20 | $154.20 | 298,060 | — | — |
| 2021-02-12 | $156.40 | $156.40 | 242,060 | — | — |
| 2021-02-11 | $153.80 | $153.80 | 357,980 | — | — |
| 2021-02-10 | $160.60 | $160.60 | 373,575 | — | — |
| 2021-02-09 | $166.20 | $166.20 | 382,005 | — | — |
| 2021-02-08 | $165.80 | $165.80 | 402,515 | — | — |
| 2021-02-05 | $168.40 | $168.40 | 418,470 | — | — |
| 2021-02-04 | $172.00 | $172.00 | 387,030 | — | — |
| 2021-02-03 | $176.00 | $176.00 | 599,845 | — | — |
| 2021-02-02 | $164.00 | $164.00 | 403,320 | — | — |
| 2021-02-01 | $161.60 | $161.60 | 648,720 | — | — |
| 2021-01-29 | $150.00 | $150.00 | 582,945 | — | — |
| 2021-01-28 | $146.00 | $146.00 | 303,390 | — | — |
| 2021-01-27 | $146.80 | $146.80 | 650,485 | — | — |
| 2021-01-26 | $149.60 | $149.60 | 502,235 | — | — |
| 2021-01-25 | $151.20 | $151.20 | 696,490 | — | — |
| 2021-01-22 | $131.00 | $131.00 | 308,555 | — | — |
| 2021-01-21 | $126.20 | $126.20 | 287,135 | — | — |
| 2021-01-20 | $124.00 | $124.00 | 305,595 | — | — |
| 2021-01-19 | $125.80 | $125.80 | 436,385 | — | — |
| 2021-01-15 | $121.40 | $121.40 | 242,195 | — | — |
| 2021-01-14 | $122.60 | $122.60 | 377,200 | — | — |
| 2021-01-13 | $119.20 | $119.20 | 254,100 | — | — |
| 2021-01-12 | $121.20 | $121.20 | 299,385 | — | — |
| 2021-01-11 | $115.60 | $115.60 | 222,345 | — | — |
| 2021-01-08 | $117.40 | $117.40 | 464,245 | — | — |
| 2021-01-07 | $113.20 | $113.20 | 576,605 | — | — |
| 2021-01-06 | $103.20 | $103.20 | 287,735 | — | — |
| 2021-01-05 | $103.60 | $103.60 | 296,775 | — | — |
| 2021-01-04 | $100.60 | $100.60 | 344,415 | — | — |