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
- 1993-02-25 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 | $87.66 | $302.19 | 809,100 | — | — |
| 2021-12-30 | $87.15 | $300.43 | 474,900 | — | — |
| 2021-12-29 | $87.48 | $300.31 | 446,400 | — | — |
| 2021-12-28 | $86.72 | $297.71 | 390,900 | — | — |
| 2021-12-27 | $86.17 | $295.82 | 330,500 | — | — |
| 2021-12-23 | $84.87 | $291.35 | 615,200 | — | — |
| 2021-12-22 | $85.10 | $292.14 | 678,500 | — | — |
| 2021-12-21 | $83.97 | $288.26 | 661,700 | — | — |
| 2021-12-20 | $83.22 | $285.69 | 695,900 | — | — |
| 2021-12-17 | $83.90 | $288.02 | 1,579,300 | — | — |
| 2021-12-16 | $84.00 | $288.37 | 712,500 | — | — |
| 2021-12-15 | $84.78 | $291.05 | 941,700 | — | — |
| 2021-12-14 | $83.14 | $285.42 | 1,000,600 | — | — |
| 2021-12-13 | $85.81 | $294.58 | 919,600 | — | — |
| 2021-12-10 | $85.06 | $292.01 | 540,400 | — | — |
| 2021-12-09 | $84.90 | $291.46 | 569,400 | — | — |
| 2021-12-08 | $85.86 | $294.75 | 648,500 | — | — |
| 2021-12-07 | $84.83 | $291.22 | 832,700 | — | — |
| 2021-12-06 | $84.41 | $289.78 | 631,800 | — | — |
| 2021-12-03 | $83.13 | $285.38 | 1,015,500 | — | — |
| 2021-12-02 | $83.20 | $285.62 | 819,700 | — | — |
| 2021-12-01 | $80.43 | $276.11 | 768,000 | — | — |
| 2021-11-30 | $81.30 | $279.10 | 1,754,000 | — | — |
| 2021-11-29 | $84.82 | $291.18 | 558,500 | — | — |
| 2021-11-26 | $84.19 | $289.02 | 287,300 | — | — |
| 2021-11-24 | $85.80 | $294.55 | 334,900 | — | — |
| 2021-11-23 | $84.10 | $288.71 | 647,600 | — | — |
| 2021-11-22 | $83.56 | $286.86 | 304,500 | — | — |
| 2021-11-19 | $84.78 | $291.05 | 437,900 | — | — |
| 2021-11-18 | $84.77 | $291.01 | 873,700 | — | — |
| 2021-11-17 | $84.77 | $291.01 | 592,800 | — | — |
| 2021-11-16 | $84.22 | $289.12 | 572,600 | — | — |
| 2021-11-15 | $83.87 | $287.92 | 540,900 | — | — |
| 2021-11-12 | $84.55 | $290.26 | 665,400 | — | — |
| 2021-11-11 | $84.83 | $291.22 | 374,500 | — | — |
| 2021-11-10 | $84.61 | $290.46 | 433,500 | — | — |
| 2021-11-09 | $84.47 | $289.98 | 269,000 | — | — |
| 2021-11-08 | $84.26 | $289.26 | 862,000 | — | — |
| 2021-11-05 | $84.79 | $291.08 | 363,200 | — | — |
| 2021-11-04 | $84.60 | $290.43 | 455,000 | — | — |
| 2021-11-03 | $84.60 | $290.43 | 1,089,900 | — | — |
| 2021-11-02 | $86.12 | $295.65 | 890,700 | — | — |
| 2021-11-01 | $84.82 | $291.18 | 540,300 | — | — |
| 2021-10-29 | $84.51 | $290.12 | 843,800 | — | — |
| 2021-10-28 | $85.23 | $292.59 | 605,900 | — | — |
| 2021-10-27 | $84.68 | $290.70 | 682,800 | — | — |
| 2021-10-26 | $85.64 | $294.00 | 539,100 | — | — |
| 2021-10-25 | $86.00 | $295.23 | 592,800 | — | — |
| 2021-10-22 | $86.11 | $295.61 | 497,100 | — | — |
| 2021-10-21 | $85.18 | $292.42 | 719,500 | — | — |
| 2021-10-20 | $86.04 | $295.37 | 590,600 | — | — |
| 2021-10-19 | $84.42 | $289.81 | 734,900 | — | — |
| 2021-10-18 | $84.68 | $290.70 | 591,800 | — | — |
| 2021-10-15 | $83.57 | $286.89 | 532,400 | — | — |
| 2021-10-14 | $84.26 | $289.26 | 789,300 | — | — |
| 2021-10-13 | $83.79 | $287.65 | 744,000 | — | — |
| 2021-10-12 | $83.69 | $287.30 | 969,800 | — | — |
| 2021-10-11 | $81.83 | $280.92 | 894,300 | — | — |
| 2021-10-08 | $80.22 | $275.39 | 417,400 | — | — |
| 2021-10-07 | $80.47 | $276.25 | 800,200 | — | — |
| 2021-10-06 | $80.29 | $275.63 | 567,000 | — | — |
| 2021-10-05 | $78.69 | $270.14 | 676,900 | — | — |
| 2021-10-04 | $78.67 | $270.07 | 473,100 | — | — |
| 2021-10-01 | $78.48 | $269.42 | 649,500 | — | — |
| 2021-09-30 | $78.10 | $268.11 | 1,087,600 | — | — |
| 2021-09-29 | $79.42 | $272.64 | 526,400 | — | — |
| 2021-09-28 | $78.78 | $270.45 | 742,200 | — | — |
| 2021-09-27 | $78.82 | $270.58 | 716,600 | — | — |
| 2021-09-24 | $80.84 | $277.52 | 688,400 | — | — |
| 2021-09-23 | $81.70 | $280.47 | 535,700 | — | — |
| 2021-09-22 | $82.35 | $281.46 | 478,100 | — | — |
| 2021-09-21 | $82.55 | $282.14 | 652,500 | — | — |
| 2021-09-20 | $82.50 | $281.97 | 1,072,100 | — | — |
| 2021-09-17 | $81.75 | $279.41 | 2,823,900 | — | — |
| 2021-09-16 | $83.13 | $284.12 | 644,000 | — | — |
| 2021-09-15 | $82.98 | $283.61 | 604,600 | — | — |
| 2021-09-14 | $83.62 | $285.80 | 526,000 | — | — |
| 2021-09-13 | $83.49 | $285.35 | 670,600 | — | — |
| 2021-09-10 | $84.02 | $287.16 | 906,000 | — | — |
| 2021-09-09 | $85.18 | $291.13 | 915,000 | — | — |
| 2021-09-08 | $87.32 | $298.44 | 607,000 | — | — |
| 2021-09-07 | $85.96 | $293.80 | 877,000 | — | — |
| 2021-09-03 | $88.13 | $301.21 | 634,600 | — | — |
| 2021-09-02 | $88.45 | $302.31 | 698,600 | — | — |
| 2021-09-01 | $86.80 | $296.67 | 1,008,800 | — | — |
| 2021-08-31 | $85.07 | $290.75 | 1,364,200 | — | — |
| 2021-08-30 | $83.99 | $287.06 | 417,700 | — | — |
| 2021-08-27 | $82.66 | $282.52 | 383,900 | — | — |
| 2021-08-26 | $82.06 | $280.47 | 339,000 | — | — |
| 2021-08-25 | $81.61 | $278.93 | 574,900 | — | — |
| 2021-08-24 | $82.13 | $280.71 | 635,700 | — | — |
| 2021-08-23 | $82.02 | $280.33 | 397,000 | — | — |
| 2021-08-20 | $83.23 | $284.46 | 574,600 | — | — |
| 2021-08-19 | $83.28 | $284.64 | 412,600 | — | — |
| 2021-08-18 | $82.34 | $281.42 | 315,700 | — | — |
| 2021-08-17 | $82.85 | $283.17 | 277,400 | — | — |
| 2021-08-16 | $83.03 | $283.78 | 571,700 | — | — |
| 2021-08-13 | $82.96 | $283.54 | 298,600 | — | — |
| 2021-08-12 | $82.02 | $280.33 | 334,400 | — | — |
| 2021-08-11 | $81.76 | $279.44 | 339,400 | — | — |
| 2021-08-10 | $81.21 | $277.56 | 770,700 | — | — |
| 2021-08-09 | $82.97 | $283.58 | 423,900 | — | — |
| 2021-08-06 | $83.45 | $285.22 | 406,200 | — | — |
| 2021-08-05 | $83.98 | $287.03 | 516,200 | — | — |
| 2021-08-04 | $83.23 | $284.46 | 623,100 | — | — |
| 2021-08-03 | $83.86 | $286.62 | 658,400 | — | — |
| 2021-08-02 | $83.00 | $283.68 | 545,300 | — | — |
| 2021-07-30 | $83.80 | $286.41 | 1,031,000 | — | — |
| 2021-07-29 | $83.29 | $284.67 | 441,100 | — | — |
| 2021-07-28 | $82.95 | $283.51 | 719,500 | — | — |
| 2021-07-27 | $83.16 | $284.23 | 636,300 | — | — |
| 2021-07-26 | $82.36 | $281.49 | 481,100 | — | — |
| 2021-07-23 | $82.40 | $281.63 | 456,200 | — | — |
| 2021-07-22 | $81.54 | $278.69 | 612,600 | — | — |
| 2021-07-21 | $81.74 | $279.37 | 952,700 | — | — |
| 2021-07-20 | $81.47 | $278.45 | 1,533,900 | — | — |
| 2021-07-19 | $78.91 | $269.70 | 828,200 | — | — |
| 2021-07-16 | $80.10 | $273.77 | 657,100 | — | — |
| 2021-07-15 | $79.11 | $270.38 | 338,100 | — | — |
| 2021-07-14 | $78.69 | $268.95 | 437,700 | — | — |
| 2021-07-13 | $77.93 | $266.35 | 463,900 | — | — |
| 2021-07-12 | $78.84 | $269.46 | 529,800 | — | — |
| 2021-07-09 | $78.54 | $268.44 | 709,800 | — | — |
| 2021-07-08 | $77.44 | $264.68 | 883,800 | — | — |
| 2021-07-07 | $77.24 | $263.99 | 610,100 | — | — |
| 2021-07-06 | $76.87 | $262.73 | 784,900 | — | — |
| 2021-07-02 | $75.17 | $256.92 | 661,000 | — | — |
| 2021-07-01 | $74.50 | $254.63 | 784,600 | — | — |
| 2021-06-30 | $74.31 | $253.98 | 1,043,500 | — | — |
| 2021-06-29 | $75.25 | $257.19 | 574,100 | — | — |
| 2021-06-28 | $75.88 | $259.34 | 669,400 | — | — |
| 2021-06-25 | $75.74 | $258.87 | 1,115,000 | — | — |
| 2021-06-24 | $75.28 | $257.29 | 1,024,200 | — | — |
| 2021-06-23 | $75.73 | $257.59 | 739,800 | — | — |
| 2021-06-22 | $76.26 | $259.39 | 946,800 | — | — |
| 2021-06-21 | $76.75 | $261.06 | 787,900 | — | — |
| 2021-06-18 | $75.13 | $255.55 | 1,889,800 | — | — |
| 2021-06-17 | $75.79 | $257.79 | 735,900 | — | — |
| 2021-06-16 | $75.23 | $255.89 | 1,558,600 | — | — |
| 2021-06-15 | $75.30 | $256.13 | 461,800 | — | — |
| 2021-06-14 | $76.52 | $260.28 | 440,100 | — | — |
| 2021-06-11 | $75.94 | $258.30 | 696,700 | — | — |
| 2021-06-10 | $76.40 | $259.87 | 701,100 | — | — |
| 2021-06-09 | $76.05 | $258.68 | 1,012,900 | — | — |
| 2021-06-08 | $75.36 | $256.33 | 1,045,000 | — | — |
| 2021-06-07 | $74.08 | $251.98 | 701,600 | — | — |
| 2021-06-04 | $73.21 | $249.02 | 654,500 | — | — |
| 2021-06-03 | $72.71 | $247.32 | 1,086,300 | — | — |
| 2021-06-02 | $72.87 | $247.86 | 1,331,000 | — | — |
| 2021-06-01 | $71.15 | $242.01 | 801,100 | — | — |
| 2021-05-28 | $70.86 | $241.03 | 1,338,000 | — | — |
| 2021-05-27 | $70.36 | $239.32 | 1,869,100 | — | — |
| 2021-05-26 | $71.23 | $242.28 | 899,900 | — | — |
| 2021-05-25 | $71.38 | $242.79 | 778,200 | — | — |
| 2021-05-24 | $71.06 | $241.71 | 514,600 | — | — |
| 2021-05-21 | $70.44 | $239.60 | 843,000 | — | — |
| 2021-05-20 | $70.60 | $240.14 | 1,117,100 | — | — |
| 2021-05-19 | $69.26 | $235.58 | 863,800 | — | — |
| 2021-05-18 | $69.43 | $236.16 | 584,600 | — | — |
| 2021-05-17 | $69.45 | $236.23 | 515,300 | — | — |
| 2021-05-14 | $69.18 | $235.31 | 446,200 | — | — |
| 2021-05-13 | $68.86 | $234.22 | 612,400 | — | — |
| 2021-05-12 | $67.70 | $230.28 | 722,700 | — | — |
| 2021-05-11 | $69.75 | $237.25 | 911,400 | — | — |
| 2021-05-10 | $70.20 | $238.78 | 795,700 | — | — |
| 2021-05-07 | $69.89 | $237.73 | 808,100 | — | — |
| 2021-05-06 | $69.49 | $236.37 | 1,021,400 | — | — |
| 2021-05-05 | $68.41 | $232.69 | 1,726,800 | — | — |
| 2021-05-04 | $68.76 | $233.88 | 806,200 | — | — |
| 2021-05-03 | $69.03 | $234.80 | 475,600 | — | — |
| 2021-04-30 | $69.40 | $236.06 | 1,249,300 | — | — |
| 2021-04-29 | $69.11 | $235.07 | 485,600 | — | — |
| 2021-04-28 | $68.68 | $233.61 | 694,800 | — | — |
| 2021-04-27 | $68.74 | $233.81 | 527,000 | — | — |
| 2021-04-26 | $68.58 | $233.27 | 581,800 | — | — |
| 2021-04-23 | $68.57 | $233.24 | 555,800 | — | — |
| 2021-04-22 | $68.49 | $232.96 | 482,700 | — | — |
| 2021-04-21 | $69.08 | $234.97 | 550,400 | — | — |
| 2021-04-20 | $68.46 | $232.86 | 1,036,800 | — | — |
| 2021-04-19 | $67.83 | $230.72 | 549,200 | — | — |
| 2021-04-16 | $67.40 | $229.26 | 556,600 | — | — |
| 2021-04-15 | $67.16 | $228.44 | 592,100 | — | — |
| 2021-04-14 | $65.65 | $223.30 | 532,900 | — | — |
| 2021-04-13 | $66.33 | $225.62 | 756,500 | — | — |
| 2021-04-12 | $65.58 | $223.07 | 689,400 | — | — |
| 2021-04-09 | $65.10 | $221.43 | 481,300 | — | — |
| 2021-04-08 | $65.36 | $222.32 | 615,000 | — | — |
| 2021-04-07 | $65.66 | $223.34 | 626,400 | — | — |
| 2021-04-06 | $65.46 | $222.66 | 787,900 | — | — |
| 2021-04-05 | $65.06 | $221.30 | 819,700 | — | — |
| 2021-04-01 | $65.04 | $221.23 | 942,500 | — | — |
| 2021-03-31 | $63.64 | $216.47 | 1,458,300 | — | — |
| 2021-03-30 | $64.72 | $220.14 | 1,056,500 | — | — |
| 2021-03-29 | $63.97 | $217.59 | 1,129,300 | — | — |
| 2021-03-26 | $64.21 | $218.41 | 890,800 | — | — |
| 2021-03-25 | $63.75 | $216.84 | 619,400 | — | — |
| 2021-03-24 | $64.03 | $216.56 | 1,161,400 | — | — |
| 2021-03-23 | $63.70 | $215.44 | 1,111,700 | — | — |
| 2021-03-22 | $63.54 | $214.90 | 1,135,300 | — | — |
| 2021-03-19 | $63.34 | $214.23 | 1,816,800 | — | — |
| 2021-03-18 | $64.39 | $217.78 | 612,000 | — | — |
| 2021-03-17 | $64.52 | $218.22 | 738,100 | — | — |
| 2021-03-16 | $65.00 | $219.84 | 1,452,500 | — | — |
| 2021-03-15 | $64.17 | $217.03 | 1,202,200 | — | — |
| 2021-03-12 | $62.31 | $210.74 | 861,900 | — | — |
| 2021-03-11 | $61.12 | $206.72 | 883,000 | — | — |
| 2021-03-10 | $60.99 | $206.28 | 976,500 | — | — |
| 2021-03-09 | $60.78 | $205.57 | 1,096,700 | — | — |
| 2021-03-08 | $60.38 | $204.21 | 1,111,700 | — | — |
| 2021-03-05 | $59.86 | $202.46 | 861,600 | — | — |
| 2021-03-04 | $59.10 | $199.88 | 1,848,100 | — | — |
| 2021-03-03 | $60.40 | $204.28 | 1,295,800 | — | — |
| 2021-03-02 | $61.24 | $207.12 | 1,230,200 | — | — |
| 2021-03-01 | $61.39 | $207.63 | 1,082,600 | — | — |
| 2021-02-26 | $61.65 | $208.51 | 1,227,900 | — | — |
| 2021-02-25 | $62.48 | $211.32 | 1,117,100 | — | — |
| 2021-02-24 | $61.88 | $209.29 | 1,033,400 | — | — |
| 2021-02-23 | $62.55 | $211.55 | 1,235,400 | — | — |
| 2021-02-22 | $61.61 | $208.37 | 703,900 | — | — |
| 2021-02-19 | $62.19 | $210.34 | 735,300 | — | — |
| 2021-02-18 | $62.45 | $211.22 | 695,000 | — | — |
| 2021-02-17 | $62.14 | $210.17 | 556,900 | — | — |
| 2021-02-16 | $62.50 | $211.38 | 814,600 | — | — |
| 2021-02-12 | $62.78 | $212.33 | 730,000 | — | — |
| 2021-02-11 | $62.56 | $211.59 | 765,400 | — | — |
| 2021-02-10 | $63.50 | $214.77 | 701,800 | — | — |
| 2021-02-09 | $63.78 | $215.71 | 587,300 | — | — |
| 2021-02-08 | $63.07 | $213.31 | 802,800 | — | — |
| 2021-02-05 | $62.79 | $212.37 | 529,200 | — | — |
| 2021-02-04 | $63.30 | $214.09 | 786,300 | — | — |
| 2021-02-03 | $62.77 | $212.30 | 556,300 | — | — |
| 2021-02-02 | $63.27 | $213.99 | 1,049,200 | — | — |
| 2021-02-01 | $63.03 | $213.18 | 1,062,200 | — | — |
| 2021-01-29 | $60.84 | $205.77 | 762,600 | — | — |
| 2021-01-28 | $61.50 | $208.00 | 922,900 | — | — |
| 2021-01-27 | $61.94 | $209.49 | 1,203,100 | — | — |
| 2021-01-26 | $64.50 | $218.15 | 1,318,700 | — | — |
| 2021-01-25 | $63.72 | $215.51 | 940,600 | — | — |
| 2021-01-22 | $63.28 | $214.02 | 1,490,400 | — | — |
| 2021-01-21 | $61.90 | $209.35 | 771,300 | — | — |
| 2021-01-20 | $61.52 | $208.07 | 911,600 | — | — |
| 2021-01-19 | $59.77 | $202.15 | 646,400 | — | — |
| 2021-01-15 | $60.01 | $202.96 | 812,400 | — | — |
| 2021-01-14 | $59.62 | $201.64 | 631,300 | — | — |
| 2021-01-13 | $60.62 | $205.03 | 1,129,700 | — | — |
| 2021-01-12 | $60.54 | $204.76 | 1,033,800 | — | — |
| 2021-01-11 | $60.47 | $204.52 | 754,000 | — | — |
| 2021-01-08 | $61.06 | $206.51 | 810,300 | — | — |
| 2021-01-07 | $60.11 | $203.30 | 1,270,600 | — | — |
| 2021-01-06 | $61.07 | $206.55 | 1,245,800 | — | — |
| 2021-01-05 | $60.78 | $205.57 | 993,100 | — | — |
| 2021-01-04 | $60.47 | $204.52 | 1,142,000 | — | — |