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
- 1981-12-31 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 | $100.73 | $218.64 | 350,700 | — | — |
| 2021-12-30 | $99.38 | $215.71 | 547,000 | — | — |
| 2021-12-29 | $99.67 | $216.34 | 215,900 | — | — |
| 2021-12-28 | $98.27 | $213.31 | 499,200 | — | — |
| 2021-12-27 | $97.55 | $211.74 | 321,800 | — | — |
| 2021-12-23 | $96.87 | $210.27 | 319,500 | — | — |
| 2021-12-22 | $95.87 | $208.10 | 489,200 | — | — |
| 2021-12-21 | $94.47 | $205.06 | 640,500 | — | — |
| 2021-12-20 | $92.22 | $200.17 | 487,600 | — | — |
| 2021-12-17 | $94.11 | $204.28 | 1,464,000 | — | — |
| 2021-12-16 | $97.89 | $212.48 | 605,400 | — | — |
| 2021-12-15 | $98.21 | $213.17 | 723,000 | — | — |
| 2021-12-14 | $96.73 | $209.96 | 694,000 | — | — |
| 2021-12-13 | $95.93 | $208.23 | 503,400 | — | — |
| 2021-12-10 | $95.95 | $208.27 | 369,800 | — | — |
| 2021-12-09 | $96.47 | $209.40 | 410,200 | — | — |
| 2021-12-08 | $98.32 | $213.41 | 522,600 | — | — |
| 2021-12-07 | $97.08 | $210.72 | 403,200 | — | — |
| 2021-12-06 | $96.34 | $209.12 | 756,100 | — | — |
| 2021-12-03 | $94.00 | $204.04 | 585,600 | — | — |
| 2021-12-02 | $96.09 | $208.57 | 401,100 | — | — |
| 2021-12-01 | $93.07 | $202.02 | 449,500 | — | — |
| 2021-11-30 | $93.91 | $203.84 | 621,800 | — | — |
| 2021-11-29 | $96.25 | $208.92 | 451,500 | — | — |
| 2021-11-26 | $99.74 | $216.50 | 299,700 | — | — |
| 2021-11-24 | $101.58 | $220.49 | 243,300 | — | — |
| 2021-11-23 | $100.08 | $217.23 | 579,300 | — | — |
| 2021-11-22 | $101.37 | $220.03 | 574,700 | — | — |
| 2021-11-19 | $100.10 | $216.55 | 368,300 | — | — |
| 2021-11-18 | $101.26 | $219.06 | 361,900 | — | — |
| 2021-11-17 | $101.04 | $218.58 | 460,200 | — | — |
| 2021-11-16 | $101.85 | $220.34 | 371,300 | — | — |
| 2021-11-15 | $102.98 | $222.78 | 456,000 | — | — |
| 2021-11-12 | $101.63 | $219.86 | 534,700 | — | — |
| 2021-11-11 | $100.16 | $216.68 | 634,600 | — | — |
| 2021-11-10 | $99.20 | $214.60 | 340,700 | — | — |
| 2021-11-09 | $99.22 | $214.65 | 425,400 | — | — |
| 2021-11-08 | $101.17 | $218.86 | 596,500 | — | — |
| 2021-11-05 | $100.19 | $216.74 | 515,000 | — | — |
| 2021-11-04 | $99.30 | $214.82 | 574,000 | — | — |
| 2021-11-03 | $98.40 | $212.87 | 590,700 | — | — |
| 2021-11-02 | $97.02 | $209.89 | 573,800 | — | — |
| 2021-11-01 | $97.66 | $211.27 | 706,900 | — | — |
| 2021-10-29 | $93.09 | $201.39 | 1,093,700 | — | — |
| 2021-10-28 | $93.80 | $202.92 | 1,248,200 | — | — |
| 2021-10-27 | $90.42 | $195.61 | 1,005,400 | — | — |
| 2021-10-26 | $91.27 | $197.45 | 1,067,900 | — | — |
| 2021-10-25 | $95.00 | $205.52 | 756,700 | — | — |
| 2021-10-22 | $94.97 | $205.45 | 918,600 | — | — |
| 2021-10-21 | $97.12 | $210.10 | 400,600 | — | — |
| 2021-10-20 | $97.72 | $211.40 | 578,700 | — | — |
| 2021-10-19 | $100.65 | $217.74 | 234,800 | — | — |
| 2021-10-18 | $102.16 | $221.01 | 321,600 | — | — |
| 2021-10-15 | $100.38 | $217.16 | 304,900 | — | — |
| 2021-10-14 | $99.93 | $216.18 | 431,100 | — | — |
| 2021-10-13 | $98.71 | $213.54 | 344,900 | — | — |
| 2021-10-12 | $99.42 | $215.08 | 272,400 | — | — |
| 2021-10-11 | $99.53 | $215.32 | 288,900 | — | — |
| 2021-10-08 | $99.40 | $215.04 | 218,500 | — | — |
| 2021-10-07 | $99.80 | $215.90 | 540,900 | — | — |
| 2021-10-06 | $96.91 | $209.65 | 530,400 | — | — |
| 2021-10-05 | $98.99 | $214.15 | 647,500 | — | — |
| 2021-10-04 | $98.49 | $213.07 | 678,900 | — | — |
| 2021-10-01 | $97.36 | $210.62 | 558,100 | — | — |
| 2021-09-30 | $95.27 | $206.10 | 495,800 | — | — |
| 2021-09-29 | $98.96 | $214.08 | 721,600 | — | — |
| 2021-09-28 | $97.96 | $211.92 | 629,300 | — | — |
| 2021-09-27 | $98.67 | $213.46 | 581,300 | — | — |
| 2021-09-24 | $97.77 | $211.51 | 579,400 | — | — |
| 2021-09-23 | $98.12 | $212.27 | 575,900 | — | — |
| 2021-09-22 | $96.71 | $209.22 | 596,500 | — | — |
| 2021-09-21 | $93.01 | $201.21 | 571,000 | — | — |
| 2021-09-20 | $94.85 | $205.19 | 472,900 | — | — |
| 2021-09-17 | $97.43 | $210.77 | 966,300 | — | — |
| 2021-09-16 | $97.39 | $210.69 | 298,800 | — | — |
| 2021-09-15 | $97.82 | $211.62 | 326,900 | — | — |
| 2021-09-14 | $97.01 | $209.87 | 300,500 | — | — |
| 2021-09-13 | $97.93 | $211.86 | 411,200 | — | — |
| 2021-09-10 | $97.10 | $210.06 | 489,100 | — | — |
| 2021-09-09 | $96.61 | $209.00 | 434,200 | — | — |
| 2021-09-08 | $94.57 | $204.59 | 746,000 | — | — |
| 2021-09-07 | $95.86 | $207.38 | 435,500 | — | — |
| 2021-09-03 | $97.82 | $211.62 | 372,100 | — | — |
| 2021-09-02 | $98.76 | $213.65 | 475,100 | — | — |
| 2021-09-01 | $98.94 | $214.04 | 406,400 | — | — |
| 2021-08-31 | $96.87 | $209.56 | 882,700 | — | — |
| 2021-08-30 | $101.86 | $220.36 | 321,100 | — | — |
| 2021-08-27 | $102.84 | $222.48 | 466,500 | — | — |
| 2021-08-26 | $102.14 | $220.96 | 296,900 | — | — |
| 2021-08-25 | $104.72 | $226.54 | 442,300 | — | — |
| 2021-08-24 | $103.55 | $224.01 | 427,200 | — | — |
| 2021-08-23 | $101.11 | $218.74 | 322,700 | — | — |
| 2021-08-20 | $99.88 | $215.35 | 289,900 | — | — |
| 2021-08-19 | $98.32 | $211.99 | 420,800 | — | — |
| 2021-08-18 | $100.80 | $217.33 | 220,800 | — | — |
| 2021-08-17 | $102.37 | $220.72 | 357,200 | — | — |
| 2021-08-16 | $105.31 | $227.06 | 207,500 | — | — |
| 2021-08-13 | $105.63 | $227.75 | 230,700 | — | — |
| 2021-08-12 | $106.45 | $229.52 | 313,300 | — | — |
| 2021-08-11 | $106.73 | $230.12 | 504,900 | — | — |
| 2021-08-10 | $104.61 | $225.55 | 280,600 | — | — |
| 2021-08-09 | $103.16 | $222.42 | 278,600 | — | — |
| 2021-08-06 | $104.19 | $224.64 | 250,800 | — | — |
| 2021-08-05 | $104.37 | $225.03 | 489,100 | — | — |
| 2021-08-04 | $103.36 | $222.85 | 477,200 | — | — |
| 2021-08-03 | $104.78 | $225.91 | 374,800 | — | — |
| 2021-08-02 | $103.34 | $222.81 | 525,800 | — | — |
| 2021-07-30 | $104.40 | $225.10 | 816,900 | — | — |
| 2021-07-29 | $100.97 | $217.70 | 582,200 | — | — |
| 2021-07-28 | $97.43 | $210.07 | 667,200 | — | — |
| 2021-07-27 | $97.53 | $210.28 | 671,500 | — | — |
| 2021-07-26 | $100.38 | $216.43 | 531,000 | — | — |
| 2021-07-23 | $99.96 | $215.52 | 330,200 | — | — |
| 2021-07-22 | $98.73 | $212.87 | 345,300 | — | — |
| 2021-07-21 | $99.41 | $214.34 | 312,800 | — | — |
| 2021-07-20 | $98.76 | $212.93 | 529,000 | — | — |
| 2021-07-19 | $94.22 | $203.15 | 495,100 | — | — |
| 2021-07-16 | $94.79 | $204.38 | 417,200 | — | — |
| 2021-07-15 | $96.59 | $208.26 | 430,800 | — | — |
| 2021-07-14 | $97.30 | $209.79 | 418,800 | — | — |
| 2021-07-13 | $97.81 | $210.89 | 353,700 | — | — |
| 2021-07-12 | $99.69 | $214.94 | 512,100 | — | — |
| 2021-07-09 | $98.74 | $212.89 | 593,000 | — | — |
| 2021-07-08 | $95.15 | $205.15 | 598,400 | — | — |
| 2021-07-07 | $97.53 | $210.28 | 492,800 | — | — |
| 2021-07-06 | $98.19 | $211.71 | 525,700 | — | — |
| 2021-07-02 | $98.65 | $212.70 | 290,500 | — | — |
| 2021-07-01 | $100.10 | $215.82 | 708,400 | — | — |
| 2021-06-30 | $99.62 | $214.79 | 598,100 | — | — |
| 2021-06-29 | $98.52 | $212.42 | 544,700 | — | — |
| 2021-06-28 | $96.77 | $208.64 | 609,900 | — | — |
| 2021-06-25 | $99.01 | $213.47 | 1,319,100 | — | — |
| 2021-06-24 | $97.61 | $210.46 | 758,200 | — | — |
| 2021-06-23 | $96.32 | $207.67 | 498,100 | — | — |
| 2021-06-22 | $96.79 | $208.69 | 431,500 | — | — |
| 2021-06-21 | $95.62 | $206.16 | 840,300 | — | — |
| 2021-06-18 | $93.82 | $202.28 | 1,219,100 | — | — |
| 2021-06-17 | $92.69 | $199.85 | 805,100 | — | — |
| 2021-06-16 | $94.42 | $203.58 | 551,300 | — | — |
| 2021-06-15 | $96.05 | $207.09 | 361,900 | — | — |
| 2021-06-14 | $95.61 | $206.14 | 890,000 | — | — |
| 2021-06-11 | $96.68 | $208.45 | 650,600 | — | — |
| 2021-06-10 | $93.92 | $202.50 | 830,300 | — | — |
| 2021-06-09 | $95.53 | $205.97 | 749,500 | — | — |
| 2021-06-08 | $96.78 | $208.67 | 877,100 | — | — |
| 2021-06-07 | $95.57 | $206.06 | 1,039,700 | — | — |
| 2021-06-04 | $97.17 | $209.51 | 713,700 | — | — |
| 2021-06-03 | $97.14 | $209.44 | 778,100 | — | — |
| 2021-06-02 | $99.08 | $213.62 | 1,159,600 | — | — |
| 2021-06-01 | $103.84 | $223.89 | 659,100 | — | — |
| 2021-05-28 | $102.23 | $220.42 | 434,000 | — | — |
| 2021-05-27 | $102.10 | $220.14 | 626,700 | — | — |
| 2021-05-26 | $101.13 | $218.04 | 616,800 | — | — |
| 2021-05-25 | $98.72 | $212.85 | 671,800 | — | — |
| 2021-05-24 | $98.67 | $212.74 | 900,500 | — | — |
| 2021-05-21 | $99.34 | $214.19 | 633,100 | — | — |
| 2021-05-20 | $101.11 | $218.00 | 759,100 | — | — |
| 2021-05-19 | $102.69 | $221.41 | 1,104,300 | — | — |
| 2021-05-18 | $104.64 | $225.61 | 389,000 | — | — |
| 2021-05-17 | $106.04 | $228.63 | 579,400 | — | — |
| 2021-05-14 | $108.84 | $233.95 | 563,900 | — | — |
| 2021-05-13 | $109.69 | $235.77 | 755,600 | — | — |
| 2021-05-12 | $106.10 | $228.06 | 936,400 | — | — |
| 2021-05-11 | $111.63 | $239.94 | 753,700 | — | — |
| 2021-05-10 | $114.82 | $246.80 | 900,300 | — | — |
| 2021-05-07 | $115.91 | $249.14 | 589,200 | — | — |
| 2021-05-06 | $115.19 | $247.59 | 617,000 | — | — |
| 2021-05-05 | $112.52 | $241.86 | 499,300 | — | — |
| 2021-05-04 | $112.20 | $241.17 | 656,600 | — | — |
| 2021-05-03 | $110.86 | $238.29 | 788,500 | — | — |
| 2021-04-30 | $107.13 | $230.27 | 943,400 | — | — |
| 2021-04-29 | $105.65 | $227.09 | 1,127,400 | — | — |
| 2021-04-28 | $105.45 | $226.66 | 554,400 | — | — |
| 2021-04-27 | $107.09 | $230.18 | 697,500 | — | — |
| 2021-04-26 | $106.22 | $228.31 | 913,500 | — | — |
| 2021-04-23 | $104.52 | $224.66 | 648,600 | — | — |
| 2021-04-22 | $102.91 | $221.20 | 533,600 | — | — |
| 2021-04-21 | $103.07 | $221.54 | 408,000 | — | — |
| 2021-04-20 | $102.12 | $219.50 | 454,600 | — | — |
| 2021-04-19 | $104.97 | $225.63 | 566,300 | — | — |
| 2021-04-16 | $105.07 | $225.84 | 454,500 | — | — |
| 2021-04-15 | $102.67 | $220.68 | 427,600 | — | — |
| 2021-04-14 | $102.51 | $220.34 | 501,000 | — | — |
| 2021-04-13 | $103.50 | $222.47 | 750,600 | — | — |
| 2021-04-12 | $102.32 | $219.93 | 741,800 | — | — |
| 2021-04-09 | $99.42 | $213.70 | 507,100 | — | — |
| 2021-04-08 | $98.67 | $212.09 | 620,200 | — | — |
| 2021-04-07 | $97.35 | $209.25 | 721,600 | — | — |
| 2021-04-06 | $97.15 | $208.82 | 452,200 | — | — |
| 2021-04-05 | $96.92 | $208.32 | 461,800 | — | — |
| 2021-04-01 | $96.91 | $208.30 | 412,800 | — | — |
| 2021-03-31 | $95.37 | $204.99 | 614,500 | — | — |
| 2021-03-30 | $97.23 | $208.99 | 879,700 | — | — |
| 2021-03-29 | $94.18 | $202.43 | 466,000 | — | — |
| 2021-03-26 | $97.12 | $208.75 | 703,000 | — | — |
| 2021-03-25 | $95.15 | $204.52 | 647,600 | — | — |
| 2021-03-24 | $90.71 | $194.98 | 847,900 | — | — |
| 2021-03-23 | $94.01 | $202.07 | 691,100 | — | — |
| 2021-03-22 | $99.07 | $212.95 | 705,700 | — | — |
| 2021-03-19 | $99.39 | $213.63 | 1,567,300 | — | — |
| 2021-03-18 | $99.95 | $214.84 | 523,300 | — | — |
| 2021-03-17 | $103.16 | $221.74 | 718,700 | — | — |
| 2021-03-16 | $103.42 | $222.30 | 593,100 | — | — |
| 2021-03-15 | $107.24 | $230.51 | 813,000 | — | — |
| 2021-03-12 | $103.59 | $222.66 | 423,100 | — | — |
| 2021-03-11 | $104.10 | $223.76 | 948,900 | — | — |
| 2021-03-10 | $98.92 | $212.62 | 770,800 | — | — |
| 2021-03-09 | $95.95 | $206.24 | 699,800 | — | — |
| 2021-03-08 | $95.74 | $205.79 | 835,700 | — | — |
| 2021-03-05 | $93.10 | $200.11 | 585,300 | — | — |
| 2021-03-04 | $88.76 | $190.78 | 715,600 | — | — |
| 2021-03-03 | $90.94 | $195.47 | 496,300 | — | — |
| 2021-03-02 | $90.42 | $194.35 | 642,600 | — | — |
| 2021-03-01 | $92.62 | $199.08 | 795,000 | — | — |
| 2021-02-26 | $88.37 | $189.95 | 806,100 | — | — |
| 2021-02-25 | $89.77 | $192.96 | 977,500 | — | — |
| 2021-02-24 | $94.99 | $204.18 | 649,800 | — | — |
| 2021-02-23 | $90.60 | $194.74 | 721,000 | — | — |
| 2021-02-22 | $89.57 | $192.53 | 661,800 | — | — |
| 2021-02-19 | $91.33 | $195.73 | 475,600 | — | — |
| 2021-02-18 | $89.10 | $190.95 | 405,300 | — | — |
| 2021-02-17 | $90.51 | $193.97 | 475,200 | — | — |
| 2021-02-16 | $92.25 | $197.70 | 499,300 | — | — |
| 2021-02-12 | $91.62 | $196.35 | 529,400 | — | — |
| 2021-02-11 | $90.71 | $194.40 | 723,900 | — | — |
| 2021-02-10 | $90.56 | $194.08 | 766,500 | — | — |
| 2021-02-09 | $91.66 | $196.44 | 628,100 | — | — |
| 2021-02-08 | $91.91 | $196.97 | 825,600 | — | — |
| 2021-02-05 | $89.65 | $192.13 | 678,800 | — | — |
| 2021-02-04 | $88.93 | $190.59 | 393,200 | — | — |
| 2021-02-03 | $87.65 | $187.84 | 387,300 | — | — |
| 2021-02-02 | $86.81 | $186.04 | 943,900 | — | — |
| 2021-02-01 | $86.90 | $186.23 | 686,500 | — | — |
| 2021-01-29 | $86.46 | $185.29 | 819,700 | — | — |
| 2021-01-28 | $87.50 | $187.52 | 2,065,400 | — | — |
| 2021-01-27 | $91.45 | $195.99 | 1,657,600 | — | — |
| 2021-01-26 | $92.70 | $198.66 | 1,066,600 | — | — |
| 2021-01-25 | $89.90 | $192.66 | 1,178,300 | — | — |
| 2021-01-22 | $89.93 | $192.73 | 638,500 | — | — |
| 2021-01-21 | $90.46 | $193.86 | 794,600 | — | — |
| 2021-01-20 | $90.88 | $194.76 | 762,800 | — | — |
| 2021-01-19 | $88.60 | $189.88 | 571,300 | — | — |
| 2021-01-15 | $87.95 | $188.48 | 527,900 | — | — |
| 2021-01-14 | $89.05 | $190.84 | 646,400 | — | — |
| 2021-01-13 | $86.69 | $185.78 | 377,600 | — | — |
| 2021-01-12 | $88.37 | $189.39 | 736,500 | — | — |
| 2021-01-11 | $84.78 | $181.69 | 503,800 | — | — |
| 2021-01-08 | $81.47 | $174.60 | 576,200 | — | — |
| 2021-01-07 | $83.71 | $179.40 | 650,400 | — | — |
| 2021-01-06 | $81.84 | $175.39 | 767,900 | — | — |
| 2021-01-05 | $78.68 | $168.62 | 524,500 | — | — |
| 2021-01-04 | $76.52 | $163.99 | 754,800 | — | — |