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
- 1993-12-14 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 | $120.91 | $298.26 | 616,100 | — | — |
| 2021-12-30 | $119.70 | $295.28 | 458,500 | — | — |
| 2021-12-29 | $120.27 | $296.68 | 516,200 | — | — |
| 2021-12-28 | $119.80 | $295.52 | 539,200 | — | — |
| 2021-12-27 | $118.99 | $293.53 | 393,200 | — | — |
| 2021-12-23 | $117.39 | $289.58 | 708,100 | — | — |
| 2021-12-22 | $116.16 | $286.54 | 1,231,600 | — | — |
| 2021-12-21 | $115.27 | $284.35 | 1,367,700 | — | — |
| 2021-12-20 | $115.76 | $285.56 | 1,236,700 | — | — |
| 2021-12-17 | $118.68 | $292.76 | 2,120,500 | — | — |
| 2021-12-16 | $120.10 | $296.26 | 2,077,700 | — | — |
| 2021-12-15 | $117.92 | $290.89 | 3,063,500 | — | — |
| 2021-12-14 | $115.87 | $285.83 | 1,952,400 | — | — |
| 2021-12-13 | $114.80 | $281.32 | 930,500 | — | — |
| 2021-12-10 | $117.30 | $287.44 | 851,600 | — | — |
| 2021-12-09 | $116.25 | $284.87 | 1,260,500 | — | — |
| 2021-12-08 | $117.00 | $286.71 | 1,735,200 | — | — |
| 2021-12-07 | $113.57 | $278.30 | 1,506,500 | — | — |
| 2021-12-06 | $109.34 | $267.94 | 1,169,700 | — | — |
| 2021-12-03 | $107.76 | $264.06 | 1,425,600 | — | — |
| 2021-12-02 | $105.17 | $257.72 | 985,900 | — | — |
| 2021-12-01 | $102.70 | $251.66 | 1,001,100 | — | — |
| 2021-11-30 | $104.29 | $255.56 | 1,726,900 | — | — |
| 2021-11-29 | $110.18 | $269.99 | 600,100 | — | — |
| 2021-11-26 | $110.50 | $270.78 | 438,000 | — | — |
| 2021-11-24 | $113.04 | $277.00 | 621,000 | — | — |
| 2021-11-23 | $116.69 | $285.95 | 991,200 | — | — |
| 2021-11-22 | $114.89 | $281.54 | 760,500 | — | — |
| 2021-11-19 | $113.18 | $277.35 | 731,200 | — | — |
| 2021-11-18 | $113.71 | $278.64 | 537,500 | — | — |
| 2021-11-17 | $113.86 | $279.01 | 643,600 | — | — |
| 2021-11-16 | $114.67 | $281.00 | 777,600 | — | — |
| 2021-11-15 | $115.11 | $282.07 | 816,700 | — | — |
| 2021-11-12 | $115.86 | $283.91 | 884,600 | — | — |
| 2021-11-11 | $115.19 | $282.27 | 777,800 | — | — |
| 2021-11-10 | $112.04 | $274.55 | 836,600 | — | — |
| 2021-11-09 | $112.34 | $275.29 | 762,300 | — | — |
| 2021-11-08 | $111.12 | $272.30 | 749,200 | — | — |
| 2021-11-05 | $111.83 | $274.04 | 949,600 | — | — |
| 2021-11-04 | $108.04 | $264.75 | 951,200 | — | — |
| 2021-11-03 | $109.55 | $268.45 | 1,193,600 | — | — |
| 2021-11-02 | $109.30 | $267.84 | 1,352,300 | — | — |
| 2021-11-01 | $105.47 | $258.45 | 1,325,300 | — | — |
| 2021-10-29 | $104.03 | $254.92 | 1,655,400 | — | — |
| 2021-10-28 | $110.04 | $269.65 | 1,046,900 | — | — |
| 2021-10-27 | $105.55 | $258.65 | 1,085,300 | — | — |
| 2021-10-26 | $108.65 | $266.24 | 709,300 | — | — |
| 2021-10-25 | $108.79 | $266.59 | 791,800 | — | — |
| 2021-10-22 | $107.57 | $263.60 | 1,060,900 | — | — |
| 2021-10-21 | $107.43 | $263.26 | 665,500 | — | — |
| 2021-10-20 | $108.25 | $265.26 | 408,400 | — | — |
| 2021-10-19 | $107.24 | $262.79 | 801,700 | — | — |
| 2021-10-18 | $106.98 | $262.15 | 548,400 | — | — |
| 2021-10-15 | $107.37 | $263.11 | 829,600 | — | — |
| 2021-10-14 | $107.30 | $262.94 | 1,262,400 | — | — |
| 2021-10-13 | $103.82 | $254.41 | 988,500 | — | — |
| 2021-10-12 | $104.15 | $255.22 | 909,800 | — | — |
| 2021-10-11 | $104.66 | $256.47 | 495,900 | — | — |
| 2021-10-08 | $105.22 | $257.84 | 912,600 | — | — |
| 2021-10-07 | $104.99 | $257.28 | 722,100 | — | — |
| 2021-10-06 | $103.12 | $252.69 | 1,162,800 | — | — |
| 2021-10-05 | $104.62 | $256.37 | 1,225,900 | — | — |
| 2021-10-04 | $102.11 | $250.22 | 1,531,100 | — | — |
| 2021-10-01 | $102.50 | $251.17 | 1,235,200 | — | — |
| 2021-09-30 | $100.74 | $246.86 | 1,106,400 | — | — |
| 2021-09-29 | $104.00 | $254.85 | 1,102,100 | — | — |
| 2021-09-28 | $104.58 | $256.27 | 721,600 | — | — |
| 2021-09-27 | $105.50 | $258.53 | 821,300 | — | — |
| 2021-09-24 | $102.20 | $250.44 | 517,300 | — | — |
| 2021-09-23 | $101.82 | $249.51 | 705,100 | — | — |
| 2021-09-22 | $100.17 | $245.46 | 852,800 | — | — |
| 2021-09-21 | $99.18 | $243.04 | 914,800 | — | — |
| 2021-09-20 | $99.65 | $244.19 | 1,138,900 | — | — |
| 2021-09-17 | $103.09 | $252.62 | 1,929,800 | — | — |
| 2021-09-16 | $104.96 | $257.20 | 631,800 | — | — |
| 2021-09-15 | $106.01 | $259.78 | 1,233,000 | — | — |
| 2021-09-14 | $104.50 | $256.08 | 1,400,500 | — | — |
| 2021-09-13 | $110.20 | $268.35 | 787,300 | — | — |
| 2021-09-10 | $109.47 | $266.57 | 619,800 | — | — |
| 2021-09-09 | $109.37 | $266.33 | 901,500 | — | — |
| 2021-09-08 | $109.29 | $266.14 | 1,022,100 | — | — |
| 2021-09-07 | $111.97 | $272.66 | 493,700 | — | — |
| 2021-09-03 | $112.56 | $274.10 | 557,200 | — | — |
| 2021-09-02 | $113.28 | $275.85 | 748,100 | — | — |
| 2021-09-01 | $112.76 | $274.59 | 709,000 | — | — |
| 2021-08-31 | $113.16 | $275.56 | 948,400 | — | — |
| 2021-08-30 | $113.58 | $276.58 | 942,900 | — | — |
| 2021-08-27 | $115.27 | $280.70 | 453,600 | — | — |
| 2021-08-26 | $112.51 | $273.98 | 441,100 | — | — |
| 2021-08-25 | $113.85 | $277.24 | 609,600 | — | — |
| 2021-08-24 | $113.03 | $275.24 | 597,600 | — | — |
| 2021-08-23 | $111.78 | $272.20 | 664,800 | — | — |
| 2021-08-20 | $109.90 | $267.62 | 519,000 | — | — |
| 2021-08-19 | $109.74 | $267.23 | 752,600 | — | — |
| 2021-08-18 | $111.26 | $270.93 | 474,200 | — | — |
| 2021-08-17 | $113.02 | $275.22 | 434,400 | — | — |
| 2021-08-16 | $114.73 | $279.38 | 461,700 | — | — |
| 2021-08-13 | $115.70 | $281.75 | 387,900 | — | — |
| 2021-08-12 | $116.32 | $283.26 | 597,600 | — | — |
| 2021-08-11 | $116.75 | $284.30 | 605,900 | — | — |
| 2021-08-10 | $114.45 | $278.70 | 459,600 | — | — |
| 2021-08-09 | $112.81 | $274.71 | 451,500 | — | — |
| 2021-08-06 | $112.82 | $274.73 | 493,200 | — | — |
| 2021-08-05 | $110.59 | $269.30 | 636,900 | — | — |
| 2021-08-04 | $109.02 | $265.48 | 460,200 | — | — |
| 2021-08-03 | $111.77 | $272.18 | 826,300 | — | — |
| 2021-08-02 | $111.88 | $272.44 | 479,000 | — | — |
| 2021-07-30 | $112.72 | $274.49 | 575,000 | — | — |
| 2021-07-29 | $112.76 | $274.59 | 535,300 | — | — |
| 2021-07-28 | $111.12 | $270.59 | 717,000 | — | — |
| 2021-07-27 | $110.85 | $269.94 | 563,900 | — | — |
| 2021-07-26 | $111.79 | $272.22 | 601,700 | — | — |
| 2021-07-23 | $110.05 | $267.99 | 819,900 | — | — |
| 2021-07-22 | $108.26 | $263.63 | 625,000 | — | — |
| 2021-07-21 | $109.84 | $267.48 | 512,700 | — | — |
| 2021-07-20 | $108.19 | $263.46 | 827,200 | — | — |
| 2021-07-19 | $105.69 | $257.37 | 983,400 | — | — |
| 2021-07-16 | $109.20 | $265.92 | 945,400 | — | — |
| 2021-07-15 | $112.89 | $274.90 | 590,800 | — | — |
| 2021-07-14 | $113.37 | $276.07 | 735,300 | — | — |
| 2021-07-13 | $113.54 | $276.49 | 452,900 | — | — |
| 2021-07-12 | $115.23 | $280.60 | 537,000 | — | — |
| 2021-07-09 | $114.95 | $279.92 | 721,600 | — | — |
| 2021-07-08 | $111.52 | $271.57 | 595,500 | — | — |
| 2021-07-07 | $114.12 | $277.90 | 753,000 | — | — |
| 2021-07-06 | $113.07 | $275.34 | 618,100 | — | — |
| 2021-07-02 | $116.71 | $284.20 | 306,100 | — | — |
| 2021-07-01 | $116.92 | $284.72 | 475,800 | — | — |
| 2021-06-30 | $116.75 | $284.30 | 590,700 | — | — |
| 2021-06-29 | $116.10 | $282.72 | 485,300 | — | — |
| 2021-06-28 | $115.59 | $281.48 | 681,000 | — | — |
| 2021-06-25 | $116.78 | $284.38 | 750,400 | — | — |
| 2021-06-24 | $117.21 | $285.42 | 724,400 | — | — |
| 2021-06-23 | $117.06 | $285.06 | 612,400 | — | — |
| 2021-06-22 | $117.90 | $287.10 | 729,900 | — | — |
| 2021-06-21 | $119.04 | $289.88 | 1,334,500 | — | — |
| 2021-06-18 | $114.15 | $277.97 | 1,677,400 | — | — |
| 2021-06-17 | $116.97 | $284.84 | 620,400 | — | — |
| 2021-06-16 | $121.48 | $295.82 | 749,200 | — | — |
| 2021-06-15 | $122.39 | $298.04 | 453,900 | — | — |
| 2021-06-14 | $122.10 | $297.33 | 659,500 | — | — |
| 2021-06-11 | $125.33 | $303.52 | 463,600 | — | — |
| 2021-06-10 | $124.97 | $302.64 | 364,000 | — | — |
| 2021-06-09 | $126.74 | $306.93 | 895,900 | — | — |
| 2021-06-08 | $128.45 | $311.07 | 510,000 | — | — |
| 2021-06-07 | $127.84 | $309.59 | 374,200 | — | — |
| 2021-06-04 | $129.31 | $313.15 | 401,400 | — | — |
| 2021-06-03 | $128.98 | $312.35 | 598,800 | — | — |
| 2021-06-02 | $127.79 | $309.47 | 691,100 | — | — |
| 2021-06-01 | $130.03 | $314.90 | 1,011,400 | — | — |
| 2021-05-28 | $125.40 | $303.69 | 587,200 | — | — |
| 2021-05-27 | $125.11 | $302.98 | 944,600 | — | — |
| 2021-05-26 | $123.66 | $299.47 | 824,400 | — | — |
| 2021-05-25 | $123.78 | $299.76 | 998,600 | — | — |
| 2021-05-24 | $126.26 | $305.77 | 538,300 | — | — |
| 2021-05-21 | $124.83 | $302.30 | 766,300 | — | — |
| 2021-05-20 | $122.80 | $297.39 | 984,700 | — | — |
| 2021-05-19 | $124.81 | $302.26 | 569,000 | — | — |
| 2021-05-18 | $127.04 | $307.66 | 713,000 | — | — |
| 2021-05-17 | $129.89 | $314.56 | 502,800 | — | — |
| 2021-05-14 | $128.99 | $312.38 | 454,800 | — | — |
| 2021-05-13 | $127.59 | $308.99 | 616,400 | — | — |
| 2021-05-12 | $125.08 | $302.91 | 1,140,200 | — | — |
| 2021-05-11 | $128.40 | $310.95 | 1,631,700 | — | — |
| 2021-05-10 | $124.88 | $302.43 | 1,137,300 | — | — |
| 2021-05-07 | $124.97 | $302.64 | 571,800 | — | — |
| 2021-05-06 | $124.04 | $300.39 | 549,200 | — | — |
| 2021-05-05 | $123.04 | $297.97 | 819,200 | — | — |
| 2021-05-04 | $121.15 | $293.39 | 978,200 | — | — |
| 2021-05-03 | $118.35 | $286.61 | 631,700 | — | — |
| 2021-04-30 | $115.39 | $279.44 | 805,300 | — | — |
| 2021-04-29 | $116.60 | $282.37 | 625,200 | — | — |
| 2021-04-28 | $115.36 | $279.37 | 586,500 | — | — |
| 2021-04-27 | $115.78 | $280.39 | 581,700 | — | — |
| 2021-04-26 | $115.66 | $280.10 | 694,000 | — | — |
| 2021-04-23 | $113.60 | $275.11 | 940,400 | — | — |
| 2021-04-22 | $110.77 | $268.26 | 973,600 | — | — |
| 2021-04-21 | $114.35 | $276.92 | 439,700 | — | — |
| 2021-04-20 | $112.07 | $271.40 | 607,400 | — | — |
| 2021-04-19 | $113.56 | $275.01 | 690,000 | — | — |
| 2021-04-16 | $114.94 | $278.35 | 618,500 | — | — |
| 2021-04-15 | $114.66 | $277.68 | 689,700 | — | — |
| 2021-04-14 | $114.05 | $276.20 | 723,900 | — | — |
| 2021-04-13 | $112.64 | $272.78 | 775,700 | — | — |
| 2021-04-12 | $113.92 | $275.88 | 736,100 | — | — |
| 2021-04-09 | $112.23 | $271.79 | 889,700 | — | — |
| 2021-04-08 | $110.03 | $266.46 | 674,300 | — | — |
| 2021-04-07 | $111.58 | $270.22 | 683,100 | — | — |
| 2021-04-06 | $111.57 | $270.19 | 1,052,500 | — | — |
| 2021-04-05 | $111.16 | $269.20 | 1,151,300 | — | — |
| 2021-04-01 | $111.29 | $269.51 | 797,200 | — | — |
| 2021-03-31 | $110.12 | $266.68 | 1,155,300 | — | — |
| 2021-03-30 | $111.51 | $270.05 | 801,800 | — | — |
| 2021-03-29 | $110.18 | $266.83 | 626,100 | — | — |
| 2021-03-26 | $112.68 | $272.88 | 1,041,000 | — | — |
| 2021-03-25 | $111.59 | $270.24 | 947,500 | — | — |
| 2021-03-24 | $108.76 | $263.39 | 980,700 | — | — |
| 2021-03-23 | $106.60 | $258.16 | 1,267,700 | — | — |
| 2021-03-22 | $112.23 | $271.79 | 1,014,800 | — | — |
| 2021-03-19 | $111.80 | $270.75 | 3,980,900 | — | — |
| 2021-03-18 | $112.70 | $272.93 | 846,100 | — | — |
| 2021-03-17 | $112.52 | $272.49 | 926,700 | — | — |
| 2021-03-16 | $110.76 | $268.23 | 968,600 | — | — |
| 2021-03-15 | $113.41 | $274.65 | 1,194,900 | — | — |
| 2021-03-12 | $117.32 | $284.12 | 433,600 | — | — |
| 2021-03-11 | $118.02 | $284.14 | 690,100 | — | — |
| 2021-03-10 | $116.91 | $281.47 | 808,100 | — | — |
| 2021-03-09 | $114.33 | $275.26 | 850,700 | — | — |
| 2021-03-08 | $116.46 | $280.39 | 721,800 | — | — |
| 2021-03-05 | $115.28 | $277.55 | 834,400 | — | — |
| 2021-03-04 | $111.19 | $267.70 | 791,800 | — | — |
| 2021-03-03 | $113.77 | $273.91 | 1,130,800 | — | — |
| 2021-03-02 | $113.34 | $272.87 | 1,088,900 | — | — |
| 2021-03-01 | $111.84 | $269.26 | 815,200 | — | — |
| 2021-02-26 | $109.26 | $263.05 | 973,900 | — | — |
| 2021-02-25 | $110.16 | $265.22 | 727,800 | — | — |
| 2021-02-24 | $113.37 | $272.95 | 832,100 | — | — |
| 2021-02-23 | $112.36 | $270.51 | 658,800 | — | — |
| 2021-02-22 | $113.41 | $273.04 | 752,900 | — | — |
| 2021-02-19 | $111.92 | $269.46 | 738,500 | — | — |
| 2021-02-18 | $108.86 | $262.09 | 637,400 | — | — |
| 2021-02-17 | $110.25 | $265.43 | 613,300 | — | — |
| 2021-02-16 | $110.32 | $265.60 | 1,171,800 | — | — |
| 2021-02-12 | $109.23 | $262.98 | 1,021,000 | — | — |
| 2021-02-11 | $106.48 | $256.36 | 735,000 | — | — |
| 2021-02-10 | $105.10 | $253.04 | 738,000 | — | — |
| 2021-02-09 | $106.07 | $255.37 | 586,300 | — | — |
| 2021-02-08 | $107.46 | $258.72 | 736,900 | — | — |
| 2021-02-05 | $104.50 | $251.59 | 504,200 | — | — |
| 2021-02-04 | $102.18 | $246.01 | 670,600 | — | — |
| 2021-02-03 | $102.61 | $247.04 | 616,600 | — | — |
| 2021-02-02 | $102.00 | $245.57 | 1,400,700 | — | — |
| 2021-02-01 | $100.00 | $240.76 | 1,069,200 | — | — |
| 2021-01-29 | $98.35 | $236.78 | 2,675,600 | — | — |
| 2021-01-28 | $99.92 | $240.56 | 1,397,800 | — | — |
| 2021-01-27 | $100.30 | $241.48 | 993,600 | — | — |
| 2021-01-26 | $103.37 | $248.87 | 861,300 | — | — |
| 2021-01-25 | $104.70 | $252.07 | 861,200 | — | — |
| 2021-01-22 | $106.22 | $255.73 | 1,063,300 | — | — |
| 2021-01-21 | $105.92 | $255.01 | 708,900 | — | — |
| 2021-01-20 | $105.65 | $254.36 | 494,700 | — | — |
| 2021-01-19 | $104.87 | $252.48 | 499,700 | — | — |
| 2021-01-15 | $104.78 | $252.27 | 593,500 | — | — |
| 2021-01-14 | $106.48 | $256.36 | 886,700 | — | — |
| 2021-01-13 | $106.59 | $256.62 | 966,000 | — | — |
| 2021-01-12 | $110.06 | $264.98 | 839,500 | — | — |
| 2021-01-11 | $107.17 | $258.02 | 659,700 | — | — |
| 2021-01-08 | $105.73 | $254.55 | 842,000 | — | — |
| 2021-01-07 | $107.61 | $259.08 | 1,027,100 | — | — |
| 2021-01-06 | $107.11 | $257.88 | 1,194,600 | — | — |
| 2021-01-05 | $101.43 | $244.20 | 994,700 | — | — |
| 2021-01-04 | $98.58 | $237.34 | 1,205,600 | — | — |