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
- 1997-10-20 to 2026-09-01
- 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 | $123.97 | $362.50 | 7,200 | — | — |
| 2021-12-30 | $122.00 | $356.74 | 7,700 | — | — |
| 2021-12-29 | $121.85 | $356.30 | 7,200 | — | — |
| 2021-12-28 | $123.79 | $361.97 | 2,900 | — | — |
| 2021-12-27 | $123.00 | $359.66 | 1,800 | — | — |
| 2021-12-23 | $119.89 | $350.57 | 3,600 | — | — |
| 2021-12-22 | $121.45 | $355.13 | 6,400 | — | — |
| 2021-12-21 | $117.70 | $344.16 | 6,600 | — | — |
| 2021-12-20 | $115.67 | $338.23 | 9,500 | — | — |
| 2021-12-17 | $119.73 | $350.10 | 6,800 | — | — |
| 2021-12-16 | $119.93 | $350.68 | 4,600 | — | — |
| 2021-12-15 | $118.30 | $345.92 | 6,100 | — | — |
| 2021-12-14 | $118.90 | $347.67 | 5,100 | — | — |
| 2021-12-13 | $119.48 | $349.37 | 9,700 | — | — |
| 2021-12-10 | $122.46 | $358.08 | 6,200 | — | — |
| 2021-12-09 | $122.95 | $359.51 | 1,900 | — | — |
| 2021-12-08 | $119.03 | $348.05 | 4,400 | — | — |
| 2021-12-07 | $120.69 | $352.90 | 6,100 | — | — |
| 2021-12-06 | $117.00 | $342.12 | 3,600 | — | — |
| 2021-12-03 | $116.25 | $339.92 | 4,500 | — | — |
| 2021-12-02 | $119.70 | $350.01 | 7,200 | — | — |
| 2021-12-01 | $119.48 | $349.37 | 4,500 | — | — |
| 2021-11-30 | $118.69 | $347.06 | 4,800 | — | — |
| 2021-11-29 | $119.32 | $348.90 | 4,900 | — | — |
| 2021-11-26 | $117.91 | $344.78 | 1,600 | — | — |
| 2021-11-24 | $117.92 | $344.81 | 5,300 | — | — |
| 2021-11-23 | $120.35 | $351.91 | 2,700 | — | — |
| 2021-11-22 | $123.10 | $359.95 | 5,300 | — | — |
| 2021-11-19 | $122.95 | $359.51 | 6,300 | — | — |
| 2021-11-18 | $123.10 | $359.95 | 6,200 | — | — |
| 2021-11-17 | $122.83 | $359.16 | 5,100 | — | — |
| 2021-11-16 | $121.03 | $353.90 | 4,900 | — | — |
| 2021-11-15 | $125.78 | $367.79 | 6,900 | — | — |
| 2021-11-12 | $120.70 | $352.93 | 4,800 | — | — |
| 2021-11-11 | $121.69 | $355.83 | 6,000 | — | — |
| 2021-11-10 | $119.66 | $349.89 | 3,000 | — | — |
| 2021-11-09 | $118.00 | $345.04 | 6,000 | — | — |
| 2021-11-08 | $116.52 | $340.71 | 7,000 | — | — |
| 2021-11-05 | $110.65 | $323.55 | 4,400 | — | — |
| 2021-11-04 | $111.50 | $326.03 | 5,700 | — | — |
| 2021-11-03 | $112.25 | $328.23 | 6,100 | — | — |
| 2021-11-02 | $114.45 | $334.66 | 5,300 | — | — |
| 2021-11-01 | $112.35 | $328.52 | 5,700 | — | — |
| 2021-10-29 | $108.43 | $317.06 | 4,700 | — | — |
| 2021-10-28 | $107.10 | $313.17 | 6,500 | — | — |
| 2021-10-27 | $106.00 | $309.95 | 5,800 | — | — |
| 2021-10-26 | $105.68 | $309.01 | 5,500 | — | — |
| 2021-10-25 | $107.96 | $315.68 | 5,600 | — | — |
| 2021-10-22 | $107.29 | $313.72 | 6,300 | — | — |
| 2021-10-21 | $106.50 | $311.41 | 1,800 | — | — |
| 2021-10-20 | $103.51 | $302.67 | 1,400 | — | — |
| 2021-10-19 | $106.22 | $310.59 | 2,300 | — | — |
| 2021-10-18 | $106.76 | $312.17 | 7,300 | — | — |
| 2021-10-15 | $107.30 | $313.75 | 9,400 | — | — |
| 2021-10-14 | $105.85 | $309.51 | 4,800 | — | — |
| 2021-10-13 | $105.21 | $307.64 | 5,400 | — | — |
| 2021-10-12 | $102.47 | $299.63 | 5,100 | — | — |
| 2021-10-11 | $102.25 | $298.99 | 6,500 | — | — |
| 2021-10-08 | $98.84 | $289.01 | 6,100 | — | — |
| 2021-10-07 | $100.74 | $294.57 | 7,400 | — | — |
| 2021-10-06 | $97.44 | $284.92 | 6,000 | — | — |
| 2021-10-05 | $97.85 | $286.12 | 6,800 | — | — |
| 2021-10-04 | $96.37 | $281.79 | 5,200 | — | — |
| 2021-10-01 | $98.20 | $287.14 | 3,500 | — | — |
| 2021-09-30 | $98.17 | $287.06 | 7,200 | — | — |
| 2021-09-29 | $98.50 | $288.02 | 7,700 | — | — |
| 2021-09-28 | $98.00 | $286.56 | 3,900 | — | — |
| 2021-09-27 | $100.07 | $292.61 | 2,400 | — | — |
| 2021-09-24 | $102.62 | $300.07 | 5,500 | — | — |
| 2021-09-23 | $103.65 | $303.08 | 6,500 | — | — |
| 2021-09-22 | $98.95 | $289.34 | 5,800 | — | — |
| 2021-09-21 | $98.50 | $288.02 | 5,900 | — | — |
| 2021-09-20 | $96.35 | $281.73 | 5,600 | — | — |
| 2021-09-17 | $98.91 | $289.22 | 5,100 | — | — |
| 2021-09-16 | $100.00 | $292.41 | 5,600 | — | — |
| 2021-09-15 | $99.95 | $292.26 | 6,400 | — | — |
| 2021-09-14 | $99.80 | $291.82 | 5,800 | — | — |
| 2021-09-13 | $100.21 | $293.02 | 7,300 | — | — |
| 2021-09-10 | $99.92 | $292.17 | 6,600 | — | — |
| 2021-09-09 | $97.95 | $286.41 | 3,900 | — | — |
| 2021-09-08 | $95.60 | $279.54 | 3,800 | — | — |
| 2021-09-07 | $96.20 | $281.29 | 4,500 | — | — |
| 2021-09-03 | $95.64 | $279.66 | 5,200 | — | — |
| 2021-09-02 | $95.30 | $278.66 | 4,500 | — | — |
| 2021-09-01 | $97.34 | $284.63 | 5,800 | — | — |
| 2021-08-31 | $97.42 | $284.86 | 6,500 | — | — |
| 2021-08-30 | $99.20 | $287.78 | 6,500 | — | — |
| 2021-08-27 | $96.25 | $279.23 | 5,600 | — | — |
| 2021-08-26 | $95.03 | $275.69 | 7,900 | — | — |
| 2021-08-25 | $96.95 | $281.26 | 1,900 | — | — |
| 2021-08-24 | $97.13 | $281.78 | 500 | — | — |
| 2021-08-23 | $93.99 | $272.67 | 2,900 | — | — |
| 2021-08-20 | $92.09 | $267.16 | 3,700 | — | — |
| 2021-08-19 | $91.10 | $264.28 | 5,300 | — | — |
| 2021-08-18 | $92.12 | $267.24 | 6,400 | — | — |
| 2021-08-17 | $91.50 | $265.45 | 8,900 | — | — |
| 2021-08-16 | $91.70 | $266.03 | 6,400 | — | — |
| 2021-08-13 | $92.65 | $268.78 | 2,900 | — | — |
| 2021-08-12 | $91.76 | $266.20 | 5,800 | — | — |
| 2021-08-11 | $89.70 | $260.22 | 6,100 | — | — |
| 2021-08-10 | $90.21 | $261.70 | 5,600 | — | — |
| 2021-08-09 | $91.00 | $263.99 | 7,400 | — | — |
| 2021-08-06 | $91.85 | $266.46 | 1,100 | — | — |
| 2021-08-05 | $91.90 | $266.61 | 1,700 | — | — |
| 2021-08-04 | $90.13 | $261.47 | 7,300 | — | — |
| 2021-08-03 | $87.57 | $254.04 | 9,400 | — | — |
| 2021-08-02 | $89.75 | $260.37 | 8,000 | — | — |
| 2021-07-30 | $88.51 | $256.77 | 9,400 | — | — |
| 2021-07-29 | $87.50 | $253.84 | 8,600 | — | — |
| 2021-07-28 | $87.80 | $254.71 | 7,600 | — | — |
| 2021-07-27 | $85.09 | $246.85 | 11,100 | — | — |
| 2021-07-26 | $86.60 | $251.23 | 10,100 | — | — |
| 2021-07-23 | $86.60 | $251.23 | 4,700 | — | — |
| 2021-07-22 | $85.10 | $246.88 | 4,900 | — | — |
| 2021-07-21 | $85.10 | $246.88 | 4,900 | — | — |
| 2021-07-20 | $84.66 | $245.60 | 8,600 | — | — |
| 2021-07-19 | $84.62 | $245.49 | 13,100 | — | — |
| 2021-07-16 | $86.40 | $250.65 | 12,500 | — | — |
| 2021-07-15 | $86.80 | $251.81 | 9,800 | — | — |
| 2021-07-14 | $87.00 | $252.39 | 13,300 | — | — |
| 2021-07-13 | $88.20 | $255.87 | 3,800 | — | — |
| 2021-07-12 | $88.20 | $255.87 | 11,000 | — | — |
| 2021-07-09 | $88.25 | $256.02 | 6,000 | — | — |
| 2021-07-08 | $88.17 | $255.78 | 13,600 | — | — |
| 2021-07-07 | $89.65 | $260.08 | 9,100 | — | — |
| 2021-07-06 | $88.90 | $257.90 | 8,700 | — | — |
| 2021-07-02 | $89.18 | $258.71 | 5,600 | — | — |
| 2021-07-01 | $90.30 | $261.96 | 9,400 | — | — |
| 2021-06-30 | $90.00 | $261.09 | 8,900 | — | — |
| 2021-06-29 | $88.95 | $258.05 | 4,700 | — | — |
| 2021-06-28 | $89.49 | $259.61 | 6,500 | — | — |
| 2021-06-25 | $88.80 | $257.61 | 4,400 | — | — |
| 2021-06-24 | $88.60 | $257.03 | 8,000 | — | — |
| 2021-06-23 | $86.80 | $251.81 | 7,000 | — | — |
| 2021-06-22 | $86.40 | $250.65 | 6,600 | — | — |
| 2021-06-21 | $84.20 | $244.27 | 3,300 | — | — |
| 2021-06-18 | $83.00 | $240.79 | 700 | — | — |
| 2021-06-17 | $84.58 | $245.37 | 10,900 | — | — |
| 2021-06-16 | $86.10 | $249.78 | 7,000 | — | — |
| 2021-06-15 | $86.15 | $249.92 | 2,400 | — | — |
| 2021-06-14 | $86.25 | $250.21 | 2,900 | — | — |
| 2021-06-11 | $86.40 | $250.65 | 7,200 | — | — |
| 2021-06-10 | $85.80 | $248.91 | 7,900 | — | — |
| 2021-06-09 | $86.00 | $249.49 | 4,500 | — | — |
| 2021-06-08 | $85.90 | $249.20 | 4,600 | — | — |
| 2021-06-07 | $87.00 | $252.39 | 1,500 | — | — |
| 2021-06-04 | $87.60 | $254.13 | 1,300 | — | — |
| 2021-06-03 | $87.30 | $253.26 | 2,200 | — | — |
| 2021-06-02 | $89.30 | $259.06 | 6,800 | — | — |
| 2021-06-01 | $89.01 | $258.22 | 3,400 | — | — |
| 2021-05-28 | $87.25 | $253.12 | 4,200 | — | — |
| 2021-05-27 | $86.90 | $252.10 | 2,500 | — | — |
| 2021-05-26 | $85.60 | $248.33 | 6,700 | — | — |
| 2021-05-25 | $86.30 | $250.36 | 1,200 | — | — |
| 2021-05-24 | $87.40 | $253.55 | 6,500 | — | — |
| 2021-05-21 | $86.55 | $251.08 | 2,200 | — | — |
| 2021-05-20 | $86.80 | $251.81 | 5,800 | — | — |
| 2021-05-19 | $86.70 | $251.52 | 4,200 | — | — |
| 2021-05-18 | $87.15 | $252.83 | 900 | — | — |
| 2021-05-17 | $86.65 | $251.38 | 7,200 | — | — |
| 2021-05-14 | $87.30 | $253.26 | 2,900 | — | — |
| 2021-05-13 | $86.90 | $252.10 | 5,700 | — | — |
| 2021-05-12 | $85.75 | $248.76 | 7,200 | — | — |
| 2021-05-11 | $85.38 | $247.69 | 6,500 | — | — |
| 2021-05-10 | $88.65 | $257.18 | 7,200 | — | — |
| 2021-05-07 | $91.40 | $265.16 | 5,700 | — | — |
| 2021-05-06 | $90.60 | $262.83 | 7,300 | — | — |
| 2021-05-05 | $91.20 | $264.57 | 4,800 | — | — |
| 2021-05-04 | $93.00 | $269.80 | 7,700 | — | — |
| 2021-05-03 | $96.10 | $278.79 | 8,700 | — | — |
| 2021-04-30 | $94.40 | $273.86 | 5,300 | — | — |
| 2021-04-29 | $95.20 | $276.18 | 6,200 | — | — |
| 2021-04-28 | $95.90 | $278.21 | 6,500 | — | — |
| 2021-04-27 | $93.20 | $270.38 | 6,400 | — | — |
| 2021-04-26 | $94.74 | $274.84 | 9,000 | — | — |
| 2021-04-23 | $92.55 | $268.49 | 6,000 | — | — |
| 2021-04-22 | $91.40 | $265.16 | 11,300 | — | — |
| 2021-04-21 | $85.76 | $248.79 | 8,000 | — | — |
| 2021-04-20 | $88.51 | $256.77 | 8,300 | — | — |
| 2021-04-19 | $89.70 | $260.22 | 7,800 | — | — |
| 2021-04-16 | $92.30 | $267.77 | 5,800 | — | — |
| 2021-04-15 | $91.40 | $265.16 | 6,600 | — | — |
| 2021-04-14 | $89.45 | $259.50 | 10,700 | — | — |
| 2021-04-13 | $95.75 | $277.77 | 6,900 | — | — |
| 2021-04-12 | $90.61 | $262.86 | 6,700 | — | — |
| 2021-04-09 | $92.55 | $268.49 | 5,600 | — | — |
| 2021-04-08 | $93.00 | $269.80 | 6,400 | — | — |
| 2021-04-07 | $94.95 | $275.45 | 7,100 | — | — |
| 2021-04-06 | $94.85 | $275.16 | 8,000 | — | — |
| 2021-04-05 | $89.38 | $259.29 | 8,000 | — | — |
| 2021-04-01 | $89.00 | $258.19 | 6,600 | — | — |
| 2021-03-31 | $88.80 | $257.61 | 4,500 | — | — |
| 2021-03-30 | $86.00 | $249.49 | 5,400 | — | — |
| 2021-03-29 | $89.07 | $258.40 | 4,600 | — | — |
| 2021-03-26 | $92.23 | $267.56 | 4,700 | — | — |
| 2021-03-25 | $91.70 | $266.03 | 6,800 | — | — |
| 2021-03-24 | $90.20 | $261.67 | 4,600 | — | — |
| 2021-03-23 | $91.40 | $265.16 | 5,000 | — | — |
| 2021-03-22 | $92.30 | $267.77 | 5,700 | — | — |
| 2021-03-19 | $87.47 | $253.75 | 4,400 | — | — |
| 2021-03-18 | $89.70 | $260.22 | 5,500 | — | — |
| 2021-03-17 | $89.90 | $260.80 | 2,800 | — | — |
| 2021-03-16 | $92.80 | $269.22 | 4,500 | — | — |
| 2021-03-15 | $95.00 | $275.60 | 4,500 | — | — |
| 2021-03-12 | $91.00 | $263.99 | 4,000 | — | — |
| 2021-03-11 | $90.50 | $262.54 | 4,300 | — | — |
| 2021-03-10 | $85.30 | $247.46 | 4,600 | — | — |
| 2021-03-09 | $83.90 | $243.40 | 4,900 | — | — |
| 2021-03-08 | $83.30 | $241.66 | 4,800 | — | — |
| 2021-03-05 | $86.50 | $250.94 | 3,100 | — | — |
| 2021-03-04 | $82.90 | $240.50 | 3,300 | — | — |
| 2021-03-03 | $83.60 | $242.53 | 5,700 | — | — |
| 2021-03-02 | $83.80 | $243.11 | 4,700 | — | — |
| 2021-03-01 | $85.25 | $247.31 | 4,200 | — | — |
| 2021-02-26 | $80.10 | $232.37 | 4,700 | — | — |
| 2021-02-25 | $81.60 | $236.72 | 4,900 | — | — |
| 2021-02-24 | $85.85 | $249.05 | 4,700 | — | — |
| 2021-02-23 | $85.83 | $249.00 | 4,800 | — | — |
| 2021-02-22 | $90.00 | $261.09 | 5,200 | — | — |
| 2021-02-19 | $89.50 | $259.64 | 3,700 | — | — |
| 2021-02-18 | $88.15 | $255.73 | 4,500 | — | — |
| 2021-02-17 | $89.81 | $260.54 | 5,600 | — | — |
| 2021-02-16 | $93.95 | $270.63 | 3,900 | — | — |
| 2021-02-12 | $91.40 | $263.28 | 3,700 | — | — |
| 2021-02-11 | $91.10 | $262.42 | 4,000 | — | — |
| 2021-02-10 | $91.30 | $262.99 | 3,700 | — | — |
| 2021-02-09 | $93.30 | $268.75 | 3,900 | — | — |
| 2021-02-08 | $92.00 | $265.01 | 4,000 | — | — |
| 2021-02-05 | $91.90 | $264.72 | 3,100 | — | — |
| 2021-02-04 | $88.20 | $254.06 | 2,900 | — | — |
| 2021-02-03 | $86.16 | $248.19 | 3,500 | — | — |
| 2021-02-02 | $88.00 | $253.49 | 3,500 | — | — |
| 2021-02-01 | $88.03 | $253.57 | 3,100 | — | — |
| 2021-01-29 | $86.40 | $248.88 | 1,000 | — | — |
| 2021-01-28 | $86.50 | $249.17 | 1,200 | — | — |
| 2021-01-27 | $86.90 | $250.32 | 2,600 | — | — |
| 2021-01-26 | $89.85 | $258.82 | 3,600 | — | — |
| 2021-01-25 | $90.00 | $259.25 | 4,600 | — | — |
| 2021-01-22 | $92.90 | $267.60 | 0 | — | — |
| 2021-01-21 | $92.90 | $267.60 | 2,600 | — | — |
| 2021-01-20 | $96.60 | $278.26 | 2,800 | — | — |
| 2021-01-19 | $92.30 | $265.87 | 4,300 | — | — |
| 2021-01-15 | $84.20 | $242.54 | 2,900 | — | — |
| 2021-01-14 | $87.30 | $251.47 | 4,000 | — | — |
| 2021-01-13 | $87.00 | $250.61 | 3,100 | — | — |
| 2021-01-12 | $85.30 | $245.71 | 3,200 | — | — |
| 2021-01-11 | $85.70 | $246.86 | 2,200 | — | — |
| 2021-01-08 | $84.90 | $244.56 | 1,800 | — | — |
| 2021-01-07 | $84.21 | $242.57 | 2,100 | — | — |
| 2021-01-06 | $88.15 | $253.92 | 2,300 | — | — |
| 2021-01-05 | $83.25 | $239.80 | 4,100 | — | — |
| 2021-01-04 | $83.90 | $241.68 | 3,400 | — | — |