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
- 1997-01-09 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 | $105.17 | $194.79 | 45,600 | — | — |
| 2021-12-30 | $104.83 | $194.16 | 72,400 | — | — |
| 2021-12-29 | $106.17 | $196.64 | 95,200 | — | — |
| 2021-12-28 | $102.84 | $190.47 | 85,000 | — | — |
| 2021-12-27 | $105.88 | $196.10 | 101,500 | — | — |
| 2021-12-23 | $103.11 | $190.97 | 97,300 | — | — |
| 2021-12-22 | $100.54 | $186.21 | 116,500 | — | — |
| 2021-12-21 | $96.83 | $179.34 | 102,500 | — | — |
| 2021-12-20 | $94.27 | $174.60 | 97,500 | — | — |
| 2021-12-17 | $96.03 | $177.86 | 207,900 | — | — |
| 2021-12-16 | $96.42 | $178.58 | 93,200 | — | — |
| 2021-12-15 | $98.96 | $183.29 | 138,400 | — | — |
| 2021-12-14 | $96.95 | $179.56 | 150,300 | — | — |
| 2021-12-13 | $98.89 | $183.16 | 72,100 | — | — |
| 2021-12-10 | $101.30 | $187.62 | 112,400 | — | — |
| 2021-12-09 | $101.87 | $188.68 | 112,400 | — | — |
| 2021-12-08 | $100.79 | $186.68 | 66,700 | — | — |
| 2021-12-07 | $100.99 | $187.05 | 116,000 | — | — |
| 2021-12-06 | $99.60 | $184.47 | 123,500 | — | — |
| 2021-12-03 | $98.37 | $182.19 | 85,000 | — | — |
| 2021-12-02 | $98.93 | $183.23 | 193,200 | — | — |
| 2021-12-01 | $98.98 | $183.32 | 137,700 | — | — |
| 2021-11-30 | $100.33 | $185.82 | 99,100 | — | — |
| 2021-11-29 | $102.93 | $190.64 | 100,500 | — | — |
| 2021-11-26 | $102.65 | $190.12 | 92,300 | — | — |
| 2021-11-24 | $108.22 | $200.44 | 89,700 | — | — |
| 2021-11-23 | $109.22 | $202.29 | 104,600 | — | — |
| 2021-11-22 | $108.72 | $201.36 | 131,500 | — | — |
| 2021-11-19 | $109.65 | $203.08 | 80,800 | — | — |
| 2021-11-18 | $114.18 | $211.48 | 170,700 | — | — |
| 2021-11-17 | $110.86 | $205.33 | 64,100 | — | — |
| 2021-11-16 | $109.87 | $203.49 | 52,300 | — | — |
| 2021-11-15 | $108.02 | $200.07 | 67,700 | — | — |
| 2021-11-12 | $107.46 | $199.03 | 124,500 | — | — |
| 2021-11-11 | $109.97 | $203.68 | 95,000 | — | — |
| 2021-11-10 | $110.75 | $205.12 | 188,500 | — | — |
| 2021-11-09 | $108.22 | $200.44 | 166,300 | — | — |
| 2021-11-08 | $104.30 | $193.18 | 273,600 | — | — |
| 2021-11-05 | $93.30 | $172.80 | 151,500 | — | — |
| 2021-11-04 | $90.84 | $168.25 | 103,800 | — | — |
| 2021-11-03 | $89.85 | $166.41 | 102,500 | — | — |
| 2021-11-02 | $89.90 | $166.51 | 101,400 | — | — |
| 2021-11-01 | $89.95 | $166.60 | 112,300 | — | — |
| 2021-10-29 | $91.05 | $168.64 | 112,700 | — | — |
| 2021-10-28 | $91.81 | $170.04 | 35,100 | — | — |
| 2021-10-27 | $88.97 | $164.78 | 39,600 | — | — |
| 2021-10-26 | $90.33 | $167.30 | 49,300 | — | — |
| 2021-10-25 | $90.28 | $167.21 | 55,600 | — | — |
| 2021-10-22 | $89.87 | $166.45 | 30,600 | — | — |
| 2021-10-21 | $90.07 | $166.82 | 55,700 | — | — |
| 2021-10-20 | $88.95 | $164.75 | 36,800 | — | — |
| 2021-10-19 | $88.00 | $162.99 | 40,500 | — | — |
| 2021-10-18 | $86.89 | $160.93 | 74,100 | — | — |
| 2021-10-15 | $84.61 | $156.71 | 81,200 | — | — |
| 2021-10-14 | $85.07 | $157.56 | 75,700 | — | — |
| 2021-10-13 | $82.50 | $152.80 | 52,500 | — | — |
| 2021-10-12 | $83.69 | $155.00 | 60,900 | — | — |
| 2021-10-11 | $85.99 | $159.26 | 119,500 | — | — |
| 2021-10-08 | $88.35 | $163.63 | 72,400 | — | — |
| 2021-10-07 | $87.89 | $162.78 | 204,400 | — | — |
| 2021-10-06 | $85.20 | $157.80 | 77,100 | — | — |
| 2021-10-05 | $86.51 | $160.23 | 120,700 | — | — |
| 2021-10-04 | $83.08 | $153.87 | 134,000 | — | — |
| 2021-10-01 | $82.37 | $152.39 | 214,800 | — | — |
| 2021-09-30 | $82.11 | $151.91 | 93,200 | — | — |
| 2021-09-29 | $85.53 | $158.24 | 98,900 | — | — |
| 2021-09-28 | $87.14 | $161.22 | 98,600 | — | — |
| 2021-09-27 | $90.07 | $166.64 | 84,100 | — | — |
| 2021-09-24 | $88.29 | $163.35 | 94,100 | — | — |
| 2021-09-23 | $87.97 | $162.75 | 86,200 | — | — |
| 2021-09-22 | $85.98 | $159.07 | 93,600 | — | — |
| 2021-09-21 | $85.14 | $157.52 | 122,100 | — | — |
| 2021-09-20 | $83.92 | $155.26 | 171,100 | — | — |
| 2021-09-17 | $86.38 | $159.81 | 349,200 | — | — |
| 2021-09-16 | $84.40 | $156.15 | 92,700 | — | — |
| 2021-09-15 | $86.07 | $159.24 | 75,400 | — | — |
| 2021-09-14 | $84.85 | $156.98 | 102,300 | — | — |
| 2021-09-13 | $85.40 | $158.00 | 126,200 | — | — |
| 2021-09-10 | $84.75 | $156.80 | 87,400 | — | — |
| 2021-09-09 | $85.00 | $157.26 | 94,800 | — | — |
| 2021-09-08 | $84.74 | $156.78 | 100,400 | — | — |
| 2021-09-07 | $83.63 | $154.72 | 152,200 | — | — |
| 2021-09-03 | $84.65 | $156.61 | 89,700 | — | — |
| 2021-09-02 | $82.86 | $153.30 | 67,100 | — | — |
| 2021-09-01 | $83.50 | $154.48 | 92,200 | — | — |
| 2021-08-31 | $81.62 | $151.00 | 103,100 | — | — |
| 2021-08-30 | $81.67 | $151.10 | 63,000 | — | — |
| 2021-08-27 | $80.62 | $149.15 | 65,300 | — | — |
| 2021-08-26 | $78.73 | $145.66 | 46,500 | — | — |
| 2021-08-25 | $80.50 | $148.93 | 32,800 | — | — |
| 2021-08-24 | $80.20 | $148.38 | 65,700 | — | — |
| 2021-08-23 | $79.99 | $147.99 | 66,800 | — | — |
| 2021-08-20 | $78.98 | $146.12 | 63,700 | — | — |
| 2021-08-19 | $78.89 | $145.95 | 61,100 | — | — |
| 2021-08-18 | $80.63 | $149.17 | 39,700 | — | — |
| 2021-08-17 | $82.00 | $151.71 | 80,900 | — | — |
| 2021-08-16 | $83.67 | $154.80 | 49,400 | — | — |
| 2021-08-13 | $83.73 | $154.91 | 61,400 | — | — |
| 2021-08-12 | $83.71 | $154.87 | 92,100 | — | — |
| 2021-08-11 | $85.09 | $157.42 | 69,100 | — | — |
| 2021-08-10 | $85.15 | $157.54 | 221,700 | — | — |
| 2021-08-09 | $80.00 | $148.01 | 70,700 | — | — |
| 2021-08-06 | $81.87 | $151.47 | 51,400 | — | — |
| 2021-08-05 | $81.57 | $150.91 | 92,000 | — | — |
| 2021-08-04 | $80.60 | $149.12 | 51,500 | — | — |
| 2021-08-03 | $80.59 | $149.10 | 58,300 | — | — |
| 2021-08-02 | $80.19 | $148.36 | 73,600 | — | — |
| 2021-07-30 | $80.85 | $149.58 | 115,200 | — | — |
| 2021-07-29 | $81.29 | $150.39 | 63,400 | — | — |
| 2021-07-28 | $79.02 | $146.19 | 37,700 | — | — |
| 2021-07-27 | $78.97 | $146.10 | 76,100 | — | — |
| 2021-07-26 | $78.47 | $145.18 | 38,800 | — | — |
| 2021-07-23 | $79.02 | $146.19 | 54,800 | — | — |
| 2021-07-22 | $77.09 | $142.62 | 48,800 | — | — |
| 2021-07-21 | $77.76 | $143.86 | 57,600 | — | — |
| 2021-07-20 | $76.02 | $140.64 | 129,600 | — | — |
| 2021-07-19 | $73.64 | $136.24 | 85,700 | — | — |
| 2021-07-16 | $75.80 | $140.24 | 100,500 | — | — |
| 2021-07-15 | $77.00 | $142.46 | 63,800 | — | — |
| 2021-07-14 | $77.47 | $143.33 | 44,300 | — | — |
| 2021-07-13 | $78.03 | $144.36 | 73,600 | — | — |
| 2021-07-12 | $79.49 | $147.06 | 64,700 | — | — |
| 2021-07-09 | $78.80 | $145.79 | 57,400 | — | — |
| 2021-07-08 | $77.34 | $143.09 | 63,100 | — | — |
| 2021-07-07 | $78.63 | $145.47 | 79,600 | — | — |
| 2021-07-06 | $77.15 | $142.73 | 59,900 | — | — |
| 2021-07-02 | $77.56 | $143.49 | 48,300 | — | — |
| 2021-07-01 | $78.20 | $144.68 | 44,000 | — | — |
| 2021-06-30 | $78.05 | $144.23 | 107,500 | — | — |
| 2021-06-29 | $78.46 | $144.99 | 52,600 | — | — |
| 2021-06-28 | $77.60 | $143.40 | 79,300 | — | — |
| 2021-06-25 | $75.85 | $140.17 | 797,700 | — | — |
| 2021-06-24 | $77.22 | $142.70 | 44,100 | — | — |
| 2021-06-23 | $75.90 | $140.26 | 114,400 | — | — |
| 2021-06-22 | $76.38 | $141.15 | 104,000 | — | — |
| 2021-06-21 | $76.34 | $141.07 | 83,000 | — | — |
| 2021-06-18 | $73.63 | $136.07 | 326,400 | — | — |
| 2021-06-17 | $73.02 | $134.94 | 108,000 | — | — |
| 2021-06-16 | $75.16 | $138.89 | 118,300 | — | — |
| 2021-06-15 | $74.00 | $136.75 | 63,600 | — | — |
| 2021-06-14 | $72.00 | $133.05 | 50,300 | — | — |
| 2021-06-11 | $72.65 | $134.25 | 41,300 | — | — |
| 2021-06-10 | $71.97 | $133.00 | 97,100 | — | — |
| 2021-06-09 | $73.12 | $135.12 | 72,300 | — | — |
| 2021-06-08 | $74.48 | $137.64 | 54,700 | — | — |
| 2021-06-07 | $73.79 | $136.36 | 77,200 | — | — |
| 2021-06-04 | $73.18 | $135.23 | 47,700 | — | — |
| 2021-06-03 | $73.68 | $136.16 | 93,700 | — | — |
| 2021-06-02 | $72.56 | $134.09 | 80,900 | — | — |
| 2021-06-01 | $72.15 | $133.33 | 95,600 | — | — |
| 2021-05-28 | $71.05 | $131.30 | 62,000 | — | — |
| 2021-05-27 | $72.14 | $133.31 | 92,800 | — | — |
| 2021-05-26 | $71.20 | $131.57 | 67,700 | — | — |
| 2021-05-25 | $70.59 | $130.45 | 103,500 | — | — |
| 2021-05-24 | $71.65 | $132.41 | 68,000 | — | — |
| 2021-05-21 | $71.27 | $131.70 | 134,500 | — | — |
| 2021-05-20 | $70.36 | $130.02 | 111,400 | — | — |
| 2021-05-19 | $73.61 | $136.03 | 117,000 | — | — |
| 2021-05-18 | $74.83 | $138.28 | 97,600 | — | — |
| 2021-05-17 | $77.30 | $142.85 | 90,600 | — | — |
| 2021-05-14 | $78.68 | $145.40 | 93,700 | — | — |
| 2021-05-13 | $77.58 | $143.36 | 108,000 | — | — |
| 2021-05-12 | $74.25 | $137.21 | 140,100 | — | — |
| 2021-05-11 | $75.78 | $140.04 | 140,100 | — | — |
| 2021-05-10 | $74.91 | $138.43 | 100,100 | — | — |
| 2021-05-07 | $75.95 | $140.35 | 54,800 | — | — |
| 2021-05-06 | $74.69 | $138.02 | 57,700 | — | — |
| 2021-05-05 | $74.22 | $137.16 | 96,500 | — | — |
| 2021-05-04 | $73.60 | $136.01 | 71,800 | — | — |
| 2021-05-03 | $72.82 | $134.57 | 67,400 | — | — |
| 2021-04-30 | $72.28 | $133.57 | 117,300 | — | — |
| 2021-04-29 | $72.60 | $134.16 | 51,700 | — | — |
| 2021-04-28 | $72.68 | $134.31 | 42,800 | — | — |
| 2021-04-27 | $73.07 | $135.03 | 77,200 | — | — |
| 2021-04-26 | $72.58 | $134.13 | 46,400 | — | — |
| 2021-04-23 | $72.22 | $133.46 | 69,800 | — | — |
| 2021-04-22 | $70.47 | $130.23 | 47,000 | — | — |
| 2021-04-21 | $71.23 | $131.63 | 60,100 | — | — |
| 2021-04-20 | $69.46 | $128.36 | 76,900 | — | — |
| 2021-04-19 | $70.43 | $130.15 | 80,700 | — | — |
| 2021-04-16 | $70.54 | $130.36 | 90,100 | — | — |
| 2021-04-15 | $70.84 | $130.91 | 58,800 | — | — |
| 2021-04-14 | $69.64 | $128.69 | 63,000 | — | — |
| 2021-04-13 | $68.75 | $127.05 | 70,900 | — | — |
| 2021-04-12 | $69.99 | $129.34 | 45,800 | — | — |
| 2021-04-09 | $69.83 | $129.04 | 62,900 | — | — |
| 2021-04-08 | $69.62 | $128.66 | 226,000 | — | — |
| 2021-04-07 | $68.84 | $127.21 | 174,600 | — | — |
| 2021-04-06 | $71.81 | $132.70 | 153,100 | — | — |
| 2021-04-05 | $72.85 | $134.62 | 103,000 | — | — |
| 2021-04-01 | $72.98 | $134.86 | 99,500 | — | — |
| 2021-03-31 | $72.87 | $134.49 | 120,900 | — | — |
| 2021-03-30 | $73.31 | $135.31 | 88,700 | — | — |
| 2021-03-29 | $71.27 | $131.54 | 84,500 | — | — |
| 2021-03-26 | $73.19 | $135.09 | 60,600 | — | — |
| 2021-03-25 | $71.04 | $131.12 | 65,500 | — | — |
| 2021-03-24 | $69.26 | $127.83 | 98,300 | — | — |
| 2021-03-23 | $69.32 | $127.94 | 94,700 | — | — |
| 2021-03-22 | $71.45 | $131.87 | 104,000 | — | — |
| 2021-03-19 | $74.19 | $136.93 | 321,800 | — | — |
| 2021-03-18 | $73.90 | $136.40 | 107,400 | — | — |
| 2021-03-17 | $73.58 | $135.81 | 90,700 | — | — |
| 2021-03-16 | $72.23 | $133.31 | 84,900 | — | — |
| 2021-03-15 | $72.72 | $134.22 | 89,200 | — | — |
| 2021-03-12 | $74.27 | $137.08 | 82,300 | — | — |
| 2021-03-11 | $73.27 | $135.23 | 142,200 | — | — |
| 2021-03-10 | $72.28 | $133.41 | 132,600 | — | — |
| 2021-03-09 | $73.51 | $135.68 | 209,800 | — | — |
| 2021-03-08 | $73.64 | $135.92 | 140,700 | — | — |
| 2021-03-05 | $70.11 | $129.40 | 135,900 | — | — |
| 2021-03-04 | $68.20 | $125.88 | 128,000 | — | — |
| 2021-03-03 | $69.34 | $127.98 | 133,100 | — | — |
| 2021-03-02 | $68.86 | $127.09 | 156,300 | — | — |
| 2021-03-01 | $67.55 | $124.68 | 63,000 | — | — |
| 2021-02-26 | $65.40 | $120.71 | 146,600 | — | — |
| 2021-02-25 | $65.59 | $121.06 | 111,200 | — | — |
| 2021-02-24 | $66.95 | $123.57 | 129,900 | — | — |
| 2021-02-23 | $65.32 | $120.56 | 175,800 | — | — |
| 2021-02-22 | $64.28 | $118.64 | 107,500 | — | — |
| 2021-02-19 | $62.97 | $116.22 | 82,800 | — | — |
| 2021-02-18 | $61.47 | $113.45 | 106,900 | — | — |
| 2021-02-17 | $61.39 | $113.31 | 100,400 | — | — |
| 2021-02-16 | $60.76 | $112.14 | 91,600 | — | — |
| 2021-02-12 | $60.60 | $111.85 | 122,300 | — | — |
| 2021-02-11 | $60.33 | $111.35 | 67,000 | — | — |
| 2021-02-10 | $61.47 | $113.45 | 64,200 | — | — |
| 2021-02-09 | $61.99 | $114.41 | 63,700 | — | — |
| 2021-02-08 | $61.99 | $114.41 | 76,400 | — | — |
| 2021-02-05 | $60.19 | $111.09 | 85,700 | — | — |
| 2021-02-04 | $59.69 | $110.17 | 141,400 | — | — |
| 2021-02-03 | $57.38 | $105.91 | 72,000 | — | — |
| 2021-02-02 | $57.03 | $105.26 | 72,200 | — | — |
| 2021-02-01 | $55.81 | $103.01 | 78,800 | — | — |
| 2021-01-29 | $54.55 | $100.68 | 130,100 | — | — |
| 2021-01-28 | $55.03 | $101.57 | 89,400 | — | — |
| 2021-01-27 | $54.65 | $100.87 | 147,500 | — | — |
| 2021-01-26 | $57.00 | $105.20 | 75,000 | — | — |
| 2021-01-25 | $57.20 | $105.57 | 86,100 | — | — |
| 2021-01-22 | $58.50 | $107.97 | 93,900 | — | — |
| 2021-01-21 | $57.48 | $106.09 | 52,000 | — | — |
| 2021-01-20 | $57.73 | $106.55 | 67,700 | — | — |
| 2021-01-19 | $57.51 | $106.15 | 93,900 | — | — |
| 2021-01-15 | $57.81 | $106.70 | 131,900 | — | — |
| 2021-01-14 | $59.14 | $109.15 | 87,100 | — | — |
| 2021-01-13 | $57.94 | $106.94 | 45,900 | — | — |
| 2021-01-12 | $59.52 | $109.85 | 68,900 | — | — |
| 2021-01-11 | $58.38 | $107.75 | 62,900 | — | — |
| 2021-01-08 | $57.52 | $106.16 | 145,700 | — | — |
| 2021-01-07 | $58.29 | $107.58 | 82,800 | — | — |
| 2021-01-06 | $57.39 | $105.92 | 174,600 | — | — |
| 2021-01-05 | $53.56 | $98.85 | 168,500 | — | — |
| 2021-01-04 | $51.92 | $95.83 | 90,300 | — | — |