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
- 1997-10-17 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 | $110.90 | $491.03 | 47,500 | — | — |
| 2021-12-30 | $111.26 | $489.44 | 47,300 | — | — |
| 2021-12-29 | $110.49 | $486.05 | 41,300 | — | — |
| 2021-12-28 | $109.49 | $481.65 | 26,900 | — | — |
| 2021-12-27 | $109.00 | $479.49 | 40,600 | — | — |
| 2021-12-23 | $107.91 | $474.70 | 49,000 | — | — |
| 2021-12-22 | $109.57 | $482.00 | 73,500 | — | — |
| 2021-12-21 | $109.22 | $480.46 | 69,100 | — | — |
| 2021-12-20 | $108.40 | $476.85 | 76,100 | — | — |
| 2021-12-17 | $107.25 | $471.80 | 183,400 | — | — |
| 2021-12-16 | $107.36 | $472.28 | 66,300 | — | — |
| 2021-12-15 | $108.27 | $476.28 | 110,300 | — | — |
| 2021-12-14 | $104.26 | $458.64 | 129,700 | — | — |
| 2021-12-13 | $107.05 | $470.92 | 71,100 | — | — |
| 2021-12-10 | $106.06 | $466.56 | 59,300 | — | — |
| 2021-12-09 | $108.75 | $478.39 | 52,100 | — | — |
| 2021-12-08 | $110.36 | $485.48 | 70,600 | — | — |
| 2021-12-07 | $110.09 | $484.29 | 117,100 | — | — |
| 2021-12-06 | $108.16 | $475.80 | 115,500 | — | — |
| 2021-12-03 | $105.68 | $464.89 | 83,100 | — | — |
| 2021-12-02 | $105.14 | $462.51 | 88,600 | — | — |
| 2021-12-01 | $100.89 | $443.82 | 104,200 | — | — |
| 2021-11-30 | $102.19 | $449.54 | 257,000 | — | — |
| 2021-11-29 | $103.10 | $453.54 | 68,300 | — | — |
| 2021-11-26 | $102.56 | $451.16 | 62,800 | — | — |
| 2021-11-24 | $104.03 | $457.63 | 34,000 | — | — |
| 2021-11-23 | $101.57 | $446.81 | 47,400 | — | — |
| 2021-11-22 | $101.22 | $445.27 | 39,100 | — | — |
| 2021-11-19 | $101.38 | $445.97 | 40,500 | — | — |
| 2021-11-18 | $103.18 | $453.89 | 66,500 | — | — |
| 2021-11-17 | $102.57 | $451.21 | 50,200 | — | — |
| 2021-11-16 | $102.43 | $450.59 | 41,500 | — | — |
| 2021-11-15 | $104.41 | $459.30 | 48,000 | — | — |
| 2021-11-12 | $102.59 | $451.30 | 41,600 | — | — |
| 2021-11-11 | $103.31 | $454.46 | 38,000 | — | — |
| 2021-11-10 | $102.40 | $450.46 | 52,500 | — | — |
| 2021-11-09 | $100.85 | $443.64 | 72,300 | — | — |
| 2021-11-08 | $101.60 | $446.94 | 124,900 | — | — |
| 2021-11-05 | $100.93 | $443.99 | 804,300 | — | — |
| 2021-11-04 | $96.99 | $426.66 | 62,500 | — | — |
| 2021-11-03 | $99.69 | $438.54 | 56,900 | — | — |
| 2021-11-02 | $98.83 | $434.76 | 63,800 | — | — |
| 2021-11-01 | $100.64 | $442.72 | 114,000 | — | — |
| 2021-10-29 | $101.24 | $445.36 | 127,200 | — | — |
| 2021-10-28 | $103.91 | $457.10 | 48,200 | — | — |
| 2021-10-27 | $100.01 | $439.95 | 254,000 | — | — |
| 2021-10-26 | $103.64 | $455.91 | 36,800 | — | — |
| 2021-10-25 | $102.88 | $452.57 | 44,800 | — | — |
| 2021-10-22 | $103.75 | $456.40 | 34,400 | — | — |
| 2021-10-21 | $101.92 | $448.35 | 27,200 | — | — |
| 2021-10-20 | $101.75 | $447.60 | 46,200 | — | — |
| 2021-10-19 | $99.60 | $438.14 | 26,100 | — | — |
| 2021-10-18 | $100.16 | $440.61 | 38,000 | — | — |
| 2021-10-15 | $99.82 | $439.11 | 49,000 | — | — |
| 2021-10-14 | $99.74 | $438.76 | 33,200 | — | — |
| 2021-10-13 | $99.65 | $438.36 | 50,500 | — | — |
| 2021-10-12 | $98.14 | $431.72 | 63,300 | — | — |
| 2021-10-11 | $96.66 | $425.21 | 58,700 | — | — |
| 2021-10-08 | $96.58 | $424.86 | 46,800 | — | — |
| 2021-10-07 | $98.24 | $432.16 | 61,300 | — | — |
| 2021-10-06 | $98.54 | $433.48 | 48,500 | — | — |
| 2021-10-05 | $97.29 | $427.98 | 52,700 | — | — |
| 2021-10-04 | $97.89 | $430.62 | 32,300 | — | — |
| 2021-10-01 | $96.97 | $426.57 | 95,500 | — | — |
| 2021-09-30 | $94.50 | $415.71 | 112,400 | — | — |
| 2021-09-29 | $97.51 | $428.95 | 44,100 | — | — |
| 2021-09-28 | $96.95 | $423.32 | 65,600 | — | — |
| 2021-09-27 | $97.62 | $426.24 | 77,500 | — | — |
| 2021-09-24 | $99.80 | $435.76 | 61,700 | — | — |
| 2021-09-23 | $100.32 | $438.03 | 175,900 | — | — |
| 2021-09-22 | $100.25 | $437.73 | 67,600 | — | — |
| 2021-09-21 | $99.41 | $434.06 | 69,100 | — | — |
| 2021-09-20 | $99.76 | $435.59 | 135,300 | — | — |
| 2021-09-17 | $96.96 | $423.36 | 380,100 | — | — |
| 2021-09-16 | $99.59 | $434.84 | 98,200 | — | — |
| 2021-09-15 | $99.50 | $434.45 | 118,400 | — | — |
| 2021-09-14 | $99.69 | $435.28 | 126,600 | — | — |
| 2021-09-13 | $101.16 | $441.70 | 91,000 | — | — |
| 2021-09-10 | $101.24 | $442.05 | 66,100 | — | — |
| 2021-09-09 | $103.60 | $452.35 | 55,500 | — | — |
| 2021-09-08 | $104.58 | $456.63 | 82,900 | — | — |
| 2021-09-07 | $103.28 | $450.96 | 71,400 | — | — |
| 2021-09-03 | $104.92 | $458.12 | 64,400 | — | — |
| 2021-09-02 | $105.42 | $460.30 | 248,600 | — | — |
| 2021-09-01 | $102.02 | $445.46 | 74,300 | — | — |
| 2021-08-31 | $101.18 | $441.79 | 144,700 | — | — |
| 2021-08-30 | $100.24 | $437.68 | 55,400 | — | — |
| 2021-08-27 | $99.43 | $434.15 | 121,700 | — | — |
| 2021-08-26 | $97.73 | $426.72 | 64,200 | — | — |
| 2021-08-25 | $96.49 | $421.31 | 60,500 | — | — |
| 2021-08-24 | $94.88 | $414.28 | 53,700 | — | — |
| 2021-08-23 | $96.18 | $419.96 | 80,400 | — | — |
| 2021-08-20 | $99.52 | $434.54 | 143,400 | — | — |
| 2021-08-19 | $98.15 | $428.56 | 94,500 | — | — |
| 2021-08-18 | $95.92 | $418.82 | 40,100 | — | — |
| 2021-08-17 | $95.81 | $418.34 | 38,900 | — | — |
| 2021-08-16 | $95.60 | $417.42 | 31,500 | — | — |
| 2021-08-13 | $96.27 | $420.35 | 44,800 | — | — |
| 2021-08-12 | $94.46 | $412.45 | 67,100 | — | — |
| 2021-08-11 | $93.95 | $410.22 | 62,000 | — | — |
| 2021-08-10 | $93.95 | $410.22 | 60,900 | — | — |
| 2021-08-09 | $94.70 | $413.49 | 52,100 | — | — |
| 2021-08-06 | $94.99 | $414.76 | 66,100 | — | — |
| 2021-08-05 | $94.53 | $412.75 | 86,700 | — | — |
| 2021-08-04 | $91.75 | $400.61 | 44,300 | — | — |
| 2021-08-03 | $92.82 | $405.28 | 88,100 | — | — |
| 2021-08-02 | $91.40 | $399.08 | 60,300 | — | — |
| 2021-07-30 | $90.00 | $392.97 | 125,500 | — | — |
| 2021-07-29 | $90.70 | $396.03 | 75,700 | — | — |
| 2021-07-28 | $89.89 | $392.49 | 62,400 | — | — |
| 2021-07-27 | $90.81 | $396.51 | 34,400 | — | — |
| 2021-07-26 | $91.60 | $399.96 | 53,000 | — | — |
| 2021-07-23 | $91.42 | $399.17 | 47,000 | — | — |
| 2021-07-22 | $90.38 | $394.63 | 39,000 | — | — |
| 2021-07-21 | $90.46 | $394.98 | 63,500 | — | — |
| 2021-07-20 | $89.03 | $388.74 | 126,400 | — | — |
| 2021-07-19 | $86.30 | $376.82 | 117,800 | — | — |
| 2021-07-16 | $86.59 | $378.08 | 69,500 | — | — |
| 2021-07-15 | $86.09 | $375.90 | 57,900 | — | — |
| 2021-07-14 | $84.11 | $367.25 | 41,900 | — | — |
| 2021-07-13 | $82.58 | $360.57 | 36,300 | — | — |
| 2021-07-12 | $83.99 | $366.73 | 76,700 | — | — |
| 2021-07-09 | $82.18 | $358.83 | 97,000 | — | — |
| 2021-07-08 | $80.02 | $349.40 | 60,900 | — | — |
| 2021-07-07 | $80.32 | $350.71 | 47,200 | — | — |
| 2021-07-06 | $80.88 | $353.15 | 92,800 | — | — |
| 2021-07-02 | $78.54 | $342.93 | 33,300 | — | — |
| 2021-07-01 | $78.42 | $342.41 | 52,900 | — | — |
| 2021-06-30 | $78.90 | $344.51 | 106,300 | — | — |
| 2021-06-29 | $77.68 | $339.18 | 43,000 | — | — |
| 2021-06-28 | $78.50 | $339.70 | 79,600 | — | — |
| 2021-06-25 | $79.71 | $344.94 | 185,500 | — | — |
| 2021-06-24 | $77.20 | $334.08 | 45,600 | — | — |
| 2021-06-23 | $77.27 | $334.38 | 128,900 | — | — |
| 2021-06-22 | $77.95 | $337.32 | 110,300 | — | — |
| 2021-06-21 | $77.68 | $336.15 | 56,000 | — | — |
| 2021-06-18 | $76.39 | $330.57 | 108,100 | — | — |
| 2021-06-17 | $78.25 | $338.62 | 108,300 | — | — |
| 2021-06-16 | $77.93 | $337.24 | 127,400 | — | — |
| 2021-06-15 | $76.25 | $329.97 | 312,100 | — | — |
| 2021-06-14 | $75.59 | $327.11 | 48,800 | — | — |
| 2021-06-11 | $75.30 | $325.85 | 31,400 | — | — |
| 2021-06-10 | $75.43 | $326.42 | 65,700 | — | — |
| 2021-06-09 | $75.53 | $326.85 | 56,100 | — | — |
| 2021-06-08 | $75.11 | $325.03 | 46,500 | — | — |
| 2021-06-07 | $73.18 | $316.68 | 46,300 | — | — |
| 2021-06-04 | $71.57 | $309.71 | 23,000 | — | — |
| 2021-06-03 | $71.78 | $310.62 | 29,600 | — | — |
| 2021-06-02 | $71.77 | $310.58 | 36,800 | — | — |
| 2021-06-01 | $71.67 | $310.15 | 59,600 | — | — |
| 2021-05-28 | $71.19 | $308.07 | 59,200 | — | — |
| 2021-05-27 | $70.23 | $303.91 | 59,200 | — | — |
| 2021-05-26 | $70.70 | $305.95 | 31,100 | — | — |
| 2021-05-25 | $70.47 | $304.95 | 27,500 | — | — |
| 2021-05-24 | $71.50 | $309.41 | 40,700 | — | — |
| 2021-05-21 | $71.07 | $307.55 | 59,700 | — | — |
| 2021-05-20 | $71.05 | $307.46 | 31,500 | — | — |
| 2021-05-19 | $69.36 | $300.15 | 74,300 | — | — |
| 2021-05-18 | $70.17 | $303.65 | 39,800 | — | — |
| 2021-05-17 | $69.89 | $302.44 | 25,100 | — | — |
| 2021-05-14 | $69.43 | $300.45 | 38,100 | — | — |
| 2021-05-13 | $69.67 | $301.49 | 48,200 | — | — |
| 2021-05-12 | $68.72 | $297.38 | 30,200 | — | — |
| 2021-05-11 | $70.07 | $303.22 | 32,900 | — | — |
| 2021-05-10 | $70.86 | $306.64 | 39,100 | — | — |
| 2021-05-07 | $71.26 | $308.37 | 36,000 | — | — |
| 2021-05-06 | $69.84 | $302.23 | 41,100 | — | — |
| 2021-05-05 | $68.12 | $294.78 | 26,200 | — | — |
| 2021-05-04 | $69.67 | $301.49 | 29,900 | — | — |
| 2021-05-03 | $70.24 | $303.96 | 67,800 | — | — |
| 2021-04-30 | $70.39 | $304.61 | 43,900 | — | — |
| 2021-04-29 | $70.28 | $304.13 | 18,600 | — | — |
| 2021-04-28 | $71.16 | $307.94 | 14,300 | — | — |
| 2021-04-27 | $71.29 | $308.50 | 20,700 | — | — |
| 2021-04-26 | $71.82 | $310.79 | 22,900 | — | — |
| 2021-04-23 | $71.68 | $310.19 | 44,100 | — | — |
| 2021-04-22 | $71.10 | $307.68 | 35,500 | — | — |
| 2021-04-21 | $71.49 | $309.37 | 39,600 | — | — |
| 2021-04-20 | $72.18 | $312.35 | 47,200 | — | — |
| 2021-04-19 | $69.61 | $301.23 | 64,100 | — | — |
| 2021-04-16 | $68.16 | $294.96 | 86,300 | — | — |
| 2021-04-15 | $67.97 | $294.13 | 31,400 | — | — |
| 2021-04-14 | $67.28 | $291.15 | 37,600 | — | — |
| 2021-04-13 | $68.29 | $295.52 | 35,900 | — | — |
| 2021-04-12 | $68.15 | $294.91 | 41,700 | — | — |
| 2021-04-09 | $67.81 | $293.44 | 40,100 | — | — |
| 2021-04-08 | $67.90 | $293.83 | 38,600 | — | — |
| 2021-04-07 | $68.06 | $294.52 | 22,300 | — | — |
| 2021-04-06 | $68.69 | $297.25 | 51,200 | — | — |
| 2021-04-05 | $68.86 | $297.99 | 55,600 | — | — |
| 2021-04-01 | $69.30 | $299.89 | 66,300 | — | — |
| 2021-03-31 | $68.00 | $294.26 | 73,900 | — | — |
| 2021-03-30 | $69.42 | $300.41 | 26,700 | — | — |
| 2021-03-29 | $69.50 | $297.73 | 51,700 | — | — |
| 2021-03-26 | $69.68 | $298.50 | 27,300 | — | — |
| 2021-03-25 | $68.40 | $293.01 | 37,300 | — | — |
| 2021-03-24 | $68.73 | $294.43 | 44,100 | — | — |
| 2021-03-23 | $69.77 | $298.88 | 45,500 | — | — |
| 2021-03-22 | $69.36 | $297.13 | 35,000 | — | — |
| 2021-03-19 | $70.87 | $303.60 | 153,300 | — | — |
| 2021-03-18 | $72.01 | $308.48 | 33,800 | — | — |
| 2021-03-17 | $71.15 | $304.79 | 30,300 | — | — |
| 2021-03-16 | $72.60 | $311.01 | 32,500 | — | — |
| 2021-03-15 | $73.39 | $314.39 | 43,900 | — | — |
| 2021-03-12 | $73.40 | $314.43 | 97,200 | — | — |
| 2021-03-11 | $73.05 | $312.93 | 60,600 | — | — |
| 2021-03-10 | $73.05 | $312.93 | 58,200 | — | — |
| 2021-03-09 | $73.05 | $312.93 | 52,600 | — | — |
| 2021-03-08 | $73.42 | $314.52 | 54,800 | — | — |
| 2021-03-05 | $72.71 | $311.48 | 60,500 | — | — |
| 2021-03-04 | $70.87 | $303.60 | 47,100 | — | — |
| 2021-03-03 | $70.58 | $302.35 | 23,800 | — | — |
| 2021-03-02 | $69.72 | $298.67 | 25,800 | — | — |
| 2021-03-01 | $69.91 | $299.48 | 31,800 | — | — |
| 2021-02-26 | $68.63 | $294.00 | 75,900 | — | — |
| 2021-02-25 | $70.44 | $301.75 | 35,800 | — | — |
| 2021-02-24 | $71.78 | $307.49 | 76,900 | — | — |
| 2021-02-23 | $70.90 | $303.72 | 51,400 | — | — |
| 2021-02-22 | $71.00 | $304.15 | 27,000 | — | — |
| 2021-02-19 | $69.66 | $298.41 | 74,300 | — | — |
| 2021-02-18 | $70.12 | $300.38 | 31,800 | — | — |
| 2021-02-17 | $71.36 | $305.69 | 32,600 | — | — |
| 2021-02-16 | $72.33 | $309.85 | 28,500 | — | — |
| 2021-02-12 | $72.50 | $310.58 | 17,100 | — | — |
| 2021-02-11 | $72.99 | $312.68 | 36,300 | — | — |
| 2021-02-10 | $72.49 | $310.53 | 20,200 | — | — |
| 2021-02-09 | $72.44 | $310.32 | 29,300 | — | — |
| 2021-02-08 | $72.94 | $312.46 | 25,200 | — | — |
| 2021-02-05 | $72.14 | $309.04 | 35,300 | — | — |
| 2021-02-04 | $72.24 | $309.46 | 40,200 | — | — |
| 2021-02-03 | $71.21 | $305.05 | 36,300 | — | — |
| 2021-02-02 | $71.33 | $305.57 | 51,900 | — | — |
| 2021-02-01 | $71.53 | $306.42 | 48,800 | — | — |
| 2021-01-29 | $69.94 | $299.61 | 83,700 | — | — |
| 2021-01-28 | $70.04 | $300.04 | 87,100 | — | — |
| 2021-01-27 | $70.42 | $301.67 | 112,000 | — | — |
| 2021-01-26 | $72.46 | $310.41 | 26,200 | — | — |
| 2021-01-25 | $72.33 | $309.85 | 28,500 | — | — |
| 2021-01-22 | $73.06 | $312.98 | 33,700 | — | — |
| 2021-01-21 | $72.00 | $308.44 | 48,800 | — | — |
| 2021-01-20 | $72.90 | $312.29 | 42,500 | — | — |
| 2021-01-19 | $72.48 | $310.49 | 38,200 | — | — |
| 2021-01-15 | $73.17 | $313.45 | 71,900 | — | — |
| 2021-01-14 | $72.57 | $310.88 | 44,000 | — | — |
| 2021-01-13 | $71.96 | $308.26 | 31,700 | — | — |
| 2021-01-12 | $72.05 | $308.65 | 31,700 | — | — |
| 2021-01-11 | $70.88 | $303.64 | 41,000 | — | — |
| 2021-01-08 | $71.75 | $307.36 | 32,800 | — | — |
| 2021-01-07 | $71.42 | $305.95 | 47,100 | — | — |
| 2021-01-06 | $72.19 | $309.25 | 94,100 | — | — |
| 2021-01-05 | $71.15 | $304.79 | 71,400 | — | — |
| 2021-01-04 | $69.92 | $299.53 | 61,200 | — | — |