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
- 2011-09-16 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 | $91.37 | $101.77 | 342,693 | — | — |
| 2021-12-30 | $90.41 | $100.71 | 400,023 | — | — |
| 2021-12-29 | $91.14 | $101.52 | 756,522 | — | — |
| 2021-12-28 | $90.52 | $100.83 | 660,933 | — | — |
| 2021-12-27 | $89.54 | $99.74 | 847,899 | — | — |
| 2021-12-23 | $87.82 | $97.82 | 926,874 | — | — |
| 2021-12-22 | $85.87 | $95.65 | 612,027 | — | — |
| 2021-12-21 | $85.09 | $94.79 | 862,875 | — | — |
| 2021-12-20 | $83.07 | $92.53 | 1,019,421 | — | — |
| 2021-12-17 | $86.10 | $95.91 | 1,850,589 | — | — |
| 2021-12-16 | $89.65 | $99.86 | 719,667 | — | — |
| 2021-12-15 | $90.60 | $100.92 | 1,167,660 | — | — |
| 2021-12-14 | $88.68 | $98.78 | 1,183,572 | — | — |
| 2021-12-13 | $89.25 | $99.41 | 793,377 | — | — |
| 2021-12-10 | $90.32 | $100.61 | 925,821 | — | — |
| 2021-12-09 | $90.53 | $100.84 | 619,866 | — | — |
| 2021-12-08 | $91.68 | $102.12 | 1,203,813 | — | — |
| 2021-12-07 | $90.10 | $100.36 | 1,364,454 | — | — |
| 2021-12-06 | $88.93 | $99.06 | 840,294 | — | — |
| 2021-12-03 | $88.66 | $98.76 | 824,850 | — | — |
| 2021-12-02 | $87.60 | $97.58 | 1,503,918 | — | — |
| 2021-12-01 | $84.18 | $93.77 | 2,886,390 | — | — |
| 2021-11-30 | $85.92 | $95.71 | 2,005,146 | — | — |
| 2021-11-29 | $88.00 | $98.02 | 694,629 | — | — |
| 2021-11-26 | $87.97 | $97.99 | 617,877 | — | — |
| 2021-11-24 | $90.26 | $100.54 | 834,093 | — | — |
| 2021-11-23 | $90.58 | $100.65 | 1,675,089 | — | — |
| 2021-11-22 | $91.35 | $101.50 | 946,296 | — | — |
| 2021-11-19 | $91.75 | $101.95 | 971,919 | — | — |
| 2021-11-18 | $91.96 | $102.18 | 754,182 | — | — |
| 2021-11-17 | $92.56 | $102.85 | 445,419 | — | — |
| 2021-11-16 | $93.01 | $103.35 | 950,508 | — | — |
| 2021-11-15 | $91.37 | $101.52 | 941,148 | — | — |
| 2021-11-12 | $91.03 | $101.14 | 828,009 | — | — |
| 2021-11-11 | $88.14 | $97.93 | 593,541 | — | — |
| 2021-11-10 | $88.13 | $97.92 | 724,932 | — | — |
| 2021-11-09 | $89.42 | $99.36 | 789,516 | — | — |
| 2021-11-08 | $87.74 | $97.49 | 596,349 | — | — |
| 2021-11-05 | $87.49 | $97.21 | 766,935 | — | — |
| 2021-11-04 | $86.89 | $96.55 | 706,914 | — | — |
| 2021-11-03 | $86.40 | $96.01 | 823,914 | — | — |
| 2021-11-02 | $86.68 | $96.32 | 882,414 | — | — |
| 2021-11-01 | $86.44 | $96.05 | 652,041 | — | — |
| 2021-10-29 | $86.67 | $96.30 | 1,032,291 | — | — |
| 2021-10-28 | $87.31 | $97.01 | 1,344,564 | — | — |
| 2021-10-27 | $84.78 | $94.20 | 2,148,237 | — | — |
| 2021-10-26 | $83.34 | $92.61 | 1,469,403 | — | — |
| 2021-10-25 | $83.12 | $92.36 | 1,138,527 | — | — |
| 2021-10-22 | $82.23 | $91.37 | 826,020 | — | — |
| 2021-10-21 | $82.04 | $91.16 | 1,646,658 | — | — |
| 2021-10-20 | $84.03 | $93.38 | 787,644 | — | — |
| 2021-10-19 | $82.56 | $91.73 | 689,598 | — | — |
| 2021-10-18 | $82.87 | $92.08 | 1,371,591 | — | — |
| 2021-10-15 | $80.98 | $89.98 | 684,567 | — | — |
| 2021-10-14 | $81.29 | $90.33 | 871,065 | — | — |
| 2021-10-13 | $78.70 | $87.45 | 1,032,291 | — | — |
| 2021-10-12 | $79.22 | $88.03 | 2,025,504 | — | — |
| 2021-10-11 | $79.52 | $88.36 | 1,390,545 | — | — |
| 2021-10-08 | $80.92 | $89.92 | 603,603 | — | — |
| 2021-10-07 | $81.56 | $90.62 | 1,005,966 | — | — |
| 2021-10-06 | $80.25 | $89.17 | 1,460,745 | — | — |
| 2021-10-05 | $78.81 | $87.57 | 1,229,085 | — | — |
| 2021-10-04 | $78.12 | $86.80 | 1,440,153 | — | — |
| 2021-10-01 | $76.83 | $85.37 | 1,206,387 | — | — |
| 2021-09-30 | $76.43 | $84.92 | 1,139,112 | — | — |
| 2021-09-29 | $78.44 | $87.16 | 1,401,777 | — | — |
| 2021-09-28 | $77.70 | $86.34 | 1,417,455 | — | — |
| 2021-09-27 | $79.53 | $88.37 | 1,025,856 | — | — |
| 2021-09-24 | $78.62 | $87.35 | 1,135,836 | — | — |
| 2021-09-23 | $79.72 | $88.58 | 903,240 | — | — |
| 2021-09-22 | $79.68 | $88.54 | 946,062 | — | — |
| 2021-09-21 | $78.96 | $87.73 | 782,496 | — | — |
| 2021-09-20 | $79.75 | $88.62 | 1,296,828 | — | — |
| 2021-09-17 | $80.98 | $89.98 | 1,964,196 | — | — |
| 2021-09-16 | $81.32 | $90.36 | 985,959 | — | — |
| 2021-09-15 | $81.72 | $90.80 | 943,137 | — | — |
| 2021-09-14 | $82.22 | $91.36 | 684,450 | — | — |
| 2021-09-13 | $83.18 | $92.43 | 944,892 | — | — |
| 2021-09-10 | $81.79 | $90.89 | 696,033 | — | — |
| 2021-09-09 | $81.90 | $91.00 | 685,386 | — | — |
| 2021-09-08 | $81.83 | $90.93 | 1,230,840 | — | — |
| 2021-09-07 | $82.20 | $91.33 | 715,221 | — | — |
| 2021-09-03 | $83.88 | $93.20 | 669,825 | — | — |
| 2021-09-02 | $84.71 | $94.13 | 448,110 | — | — |
| 2021-09-01 | $84.09 | $93.43 | 870,480 | — | — |
| 2021-08-31 | $83.22 | $92.47 | 1,429,974 | — | — |
| 2021-08-30 | $86.14 | $95.71 | 566,748 | — | — |
| 2021-08-27 | $86.96 | $96.62 | 466,713 | — | — |
| 2021-08-26 | $85.43 | $94.92 | 503,334 | — | — |
| 2021-08-25 | $87.36 | $96.82 | 766,116 | — | — |
| 2021-08-24 | $85.20 | $94.43 | 418,158 | — | — |
| 2021-08-23 | $83.91 | $93.00 | 517,608 | — | — |
| 2021-08-20 | $84.15 | $93.27 | 847,314 | — | — |
| 2021-08-19 | $83.24 | $92.26 | 598,338 | — | — |
| 2021-08-18 | $83.85 | $92.93 | 658,944 | — | — |
| 2021-08-17 | $85.30 | $94.54 | 1,120,626 | — | — |
| 2021-08-16 | $88.32 | $97.88 | 617,409 | — | — |
| 2021-08-13 | $87.62 | $97.11 | 370,188 | — | — |
| 2021-08-12 | $87.49 | $96.97 | 509,535 | — | — |
| 2021-08-11 | $87.55 | $97.03 | 529,191 | — | — |
| 2021-08-10 | $85.03 | $94.24 | 376,506 | — | — |
| 2021-08-09 | $83.93 | $93.02 | 615,537 | — | — |
| 2021-08-06 | $85.24 | $94.47 | 545,805 | — | — |
| 2021-08-05 | $84.85 | $94.04 | 723,879 | — | — |
| 2021-08-04 | $84.68 | $93.85 | 1,181,583 | — | — |
| 2021-08-03 | $85.63 | $94.91 | 943,137 | — | — |
| 2021-08-02 | $83.70 | $92.77 | 1,047,384 | — | — |
| 2021-07-30 | $83.31 | $92.33 | 695,331 | — | — |
| 2021-07-29 | $82.74 | $91.71 | 1,228,383 | — | — |
| 2021-07-28 | $82.52 | $91.46 | 1,210,599 | — | — |
| 2021-07-27 | $83.08 | $92.08 | 768,807 | — | — |
| 2021-07-26 | $83.23 | $92.25 | 673,101 | — | — |
| 2021-07-23 | $83.91 | $93.00 | 787,995 | — | — |
| 2021-07-22 | $82.36 | $91.28 | 571,428 | — | — |
| 2021-07-21 | $83.52 | $92.57 | 661,986 | — | — |
| 2021-07-20 | $81.98 | $90.86 | 715,104 | — | — |
| 2021-07-19 | $80.68 | $89.42 | 701,766 | — | — |
| 2021-07-16 | $81.55 | $90.38 | 506,493 | — | — |
| 2021-07-15 | $82.46 | $91.39 | 490,932 | — | — |
| 2021-07-14 | $82.28 | $91.20 | 568,386 | — | — |
| 2021-07-13 | $82.22 | $91.13 | 656,487 | — | — |
| 2021-07-12 | $84.21 | $93.33 | 414,531 | — | — |
| 2021-07-09 | $84.18 | $93.30 | 608,985 | — | — |
| 2021-07-08 | $82.28 | $91.20 | 1,156,428 | — | — |
| 2021-07-07 | $84.71 | $93.89 | 859,950 | — | — |
| 2021-07-06 | $83.13 | $92.13 | 1,309,932 | — | — |
| 2021-07-02 | $84.67 | $93.84 | 811,512 | — | — |
| 2021-07-01 | $85.20 | $94.43 | 915,993 | — | — |
| 2021-06-30 | $85.14 | $94.36 | 1,099,917 | — | — |
| 2021-06-29 | $85.30 | $94.54 | 907,920 | — | — |
| 2021-06-28 | $84.52 | $93.68 | 1,821,222 | — | — |
| 2021-06-25 | $83.22 | $92.24 | 2,127,294 | — | — |
| 2021-06-24 | $83.50 | $92.54 | 603,837 | — | — |
| 2021-06-23 | $83.22 | $92.24 | 614,601 | — | — |
| 2021-06-22 | $84.06 | $93.17 | 909,441 | — | — |
| 2021-06-21 | $83.51 | $92.56 | 1,038,843 | — | — |
| 2021-06-18 | $81.85 | $90.71 | 1,650,168 | — | — |
| 2021-06-17 | $82.23 | $91.14 | 1,316,367 | — | — |
| 2021-06-16 | $83.89 | $92.98 | 1,374,750 | — | — |
| 2021-06-15 | $84.56 | $93.73 | 1,233,648 | — | — |
| 2021-06-14 | $83.72 | $92.79 | 932,373 | — | — |
| 2021-06-11 | $84.35 | $93.49 | 1,376,037 | — | — |
| 2021-06-10 | $84.36 | $93.50 | 717,912 | — | — |
| 2021-06-09 | $85.68 | $94.96 | 727,155 | — | — |
| 2021-06-08 | $87.64 | $97.14 | 678,132 | — | — |
| 2021-06-07 | $87.31 | $96.77 | 563,472 | — | — |
| 2021-06-04 | $88.11 | $97.66 | 678,600 | — | — |
| 2021-06-03 | $87.05 | $96.48 | 1,067,976 | — | — |
| 2021-06-02 | $87.26 | $96.71 | 845,910 | — | — |
| 2021-06-01 | $89.21 | $98.87 | 1,015,092 | — | — |
| 2021-05-28 | $88.17 | $97.72 | 1,186,497 | — | — |
| 2021-05-27 | $89.72 | $99.44 | 1,640,691 | — | — |
| 2021-05-26 | $90.18 | $99.70 | 749,385 | — | — |
| 2021-05-25 | $89.13 | $98.54 | 839,943 | — | — |
| 2021-05-24 | $89.13 | $98.54 | 522,522 | — | — |
| 2021-05-21 | $88.54 | $97.89 | 623,025 | — | — |
| 2021-05-20 | $89.09 | $98.50 | 873,405 | — | — |
| 2021-05-19 | $88.03 | $97.33 | 1,273,779 | — | — |
| 2021-05-18 | $88.82 | $98.20 | 1,189,773 | — | — |
| 2021-05-17 | $90.89 | $100.49 | 736,281 | — | — |
| 2021-05-14 | $92.26 | $102.01 | 562,185 | — | — |
| 2021-05-13 | $91.76 | $101.45 | 721,539 | — | — |
| 2021-05-12 | $88.65 | $98.01 | 1,218,204 | — | — |
| 2021-05-11 | $92.94 | $102.75 | 1,061,892 | — | — |
| 2021-05-10 | $95.69 | $105.80 | 926,172 | — | — |
| 2021-05-07 | $95.35 | $105.42 | 553,761 | — | — |
| 2021-05-06 | $93.70 | $103.60 | 720,486 | — | — |
| 2021-05-05 | $93.17 | $103.01 | 987,948 | — | — |
| 2021-05-04 | $92.91 | $102.72 | 1,291,563 | — | — |
| 2021-05-03 | $92.08 | $101.80 | 1,103,778 | — | — |
| 2021-04-30 | $89.73 | $99.20 | 1,927,575 | — | — |
| 2021-04-29 | $89.68 | $99.15 | 866,034 | — | — |
| 2021-04-28 | $88.70 | $98.07 | 892,476 | — | — |
| 2021-04-27 | $89.84 | $99.32 | 751,374 | — | — |
| 2021-04-26 | $89.64 | $99.11 | 1,218,555 | — | — |
| 2021-04-23 | $89.66 | $99.13 | 945,828 | — | — |
| 2021-04-22 | $87.63 | $96.89 | 1,015,209 | — | — |
| 2021-04-21 | $87.17 | $96.38 | 856,323 | — | — |
| 2021-04-20 | $86.02 | $95.10 | 899,028 | — | — |
| 2021-04-19 | $87.62 | $96.87 | 830,583 | — | — |
| 2021-04-16 | $88.22 | $97.54 | 902,421 | — | — |
| 2021-04-15 | $86.58 | $95.72 | 1,116,999 | — | — |
| 2021-04-14 | $85.45 | $94.48 | 770,328 | — | — |
| 2021-04-13 | $85.39 | $94.41 | 611,325 | — | — |
| 2021-04-12 | $86.34 | $95.46 | 789,633 | — | — |
| 2021-04-09 | $86.06 | $95.15 | 896,337 | — | — |
| 2021-04-08 | $84.14 | $93.02 | 1,002,573 | — | — |
| 2021-04-07 | $84.07 | $92.95 | 877,500 | — | — |
| 2021-04-06 | $84.23 | $93.13 | 989,937 | — | — |
| 2021-04-05 | $83.57 | $92.40 | 835,497 | — | — |
| 2021-04-01 | $83.03 | $91.80 | 1,176,201 | — | — |
| 2021-03-31 | $81.90 | $90.55 | 1,319,877 | — | — |
| 2021-03-30 | $82.05 | $90.72 | 1,274,013 | — | — |
| 2021-03-29 | $80.39 | $88.88 | 1,317,654 | — | — |
| 2021-03-26 | $80.33 | $88.82 | 1,129,518 | — | — |
| 2021-03-25 | $77.55 | $85.74 | 660,231 | — | — |
| 2021-03-24 | $75.53 | $83.51 | 850,473 | — | — |
| 2021-03-23 | $74.80 | $82.70 | 836,550 | — | — |
| 2021-03-22 | $77.53 | $85.72 | 993,564 | — | — |
| 2021-03-19 | $78.21 | $86.46 | 1,655,784 | — | — |
| 2021-03-18 | $78.32 | $86.60 | 1,670,994 | — | — |
| 2021-03-17 | $78.08 | $86.32 | 1,048,086 | — | — |
| 2021-03-16 | $76.49 | $84.56 | 869,193 | — | — |
| 2021-03-15 | $77.43 | $85.60 | 575,289 | — | — |
| 2021-03-12 | $76.53 | $84.61 | 719,433 | — | — |
| 2021-03-11 | $76.45 | $84.53 | 883,584 | — | — |
| 2021-03-10 | $76.83 | $84.94 | 910,728 | — | — |
| 2021-03-09 | $74.79 | $82.68 | 768,222 | — | — |
| 2021-03-08 | $74.32 | $82.17 | 1,209,546 | — | — |
| 2021-03-05 | $73.30 | $81.04 | 1,148,706 | — | — |
| 2021-03-04 | $70.44 | $77.87 | 1,154,205 | — | — |
| 2021-03-03 | $71.30 | $78.83 | 1,255,644 | — | — |
| 2021-03-02 | $72.84 | $80.53 | 1,191,294 | — | — |
| 2021-03-01 | $73.68 | $81.46 | 973,908 | — | — |
| 2021-02-26 | $71.06 | $78.56 | 1,948,284 | — | — |
| 2021-02-25 | $71.35 | $78.89 | 1,462,032 | — | — |
| 2021-02-24 | $74.57 | $82.20 | 1,137,357 | — | — |
| 2021-02-23 | $74.82 | $82.48 | 1,149,174 | — | — |
| 2021-02-22 | $74.31 | $81.91 | 805,428 | — | — |
| 2021-02-19 | $74.83 | $82.48 | 566,514 | — | — |
| 2021-02-18 | $73.36 | $80.86 | 743,184 | — | — |
| 2021-02-17 | $73.28 | $80.78 | 1,430,325 | — | — |
| 2021-02-16 | $73.50 | $81.02 | 1,023,867 | — | — |
| 2021-02-12 | $76.79 | $84.64 | 1,103,193 | — | — |
| 2021-02-11 | $77.28 | $85.19 | 561,600 | — | — |
| 2021-02-10 | $77.03 | $84.91 | 899,262 | — | — |
| 2021-02-09 | $78.44 | $86.46 | 997,425 | — | — |
| 2021-02-08 | $78.26 | $86.27 | 823,680 | — | — |
| 2021-02-05 | $75.67 | $83.41 | 880,542 | — | — |
| 2021-02-04 | $75.82 | $83.58 | 986,193 | — | — |
| 2021-02-03 | $74.61 | $82.24 | 1,803,321 | — | — |
| 2021-02-02 | $76.03 | $83.81 | 1,056,744 | — | — |
| 2021-02-01 | $75.49 | $83.21 | 1,241,604 | — | — |
| 2021-01-29 | $73.72 | $81.26 | 1,958,112 | — | — |
| 2021-01-28 | $74.68 | $82.32 | 1,179,477 | — | — |
| 2021-01-27 | $72.11 | $79.49 | 1,134,783 | — | — |
| 2021-01-26 | $74.98 | $82.65 | 849,654 | — | — |
| 2021-01-25 | $78.15 | $86.15 | 903,357 | — | — |
| 2021-01-22 | $79.12 | $87.21 | 993,213 | — | — |
| 2021-01-21 | $78.76 | $86.82 | 978,354 | — | — |
| 2021-01-20 | $78.50 | $86.54 | 1,010,295 | — | — |
| 2021-01-19 | $75.66 | $83.40 | 789,984 | — | — |
| 2021-01-15 | $75.49 | $83.21 | 839,475 | — | — |
| 2021-01-14 | $76.32 | $84.13 | 869,661 | — | — |
| 2021-01-13 | $75.09 | $82.77 | 886,743 | — | — |
| 2021-01-12 | $76.44 | $84.26 | 882,882 | — | — |
| 2021-01-11 | $74.82 | $82.48 | 681,408 | — | — |
| 2021-01-08 | $74.09 | $81.67 | 921,141 | — | — |
| 2021-01-07 | $75.67 | $83.41 | 760,968 | — | — |
| 2021-01-06 | $73.55 | $81.07 | 1,479,933 | — | — |
| 2021-01-05 | $72.42 | $79.83 | 774,306 | — | — |
| 2021-01-04 | $72.48 | $79.89 | 1,146,951 | — | — |