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
- 1987-10-09 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 | $93.69 | $103.51 | 19,400 | — | — |
| 2021-12-30 | $94.97 | $104.92 | 15,900 | — | — |
| 2021-12-29 | $94.59 | $104.50 | 15,100 | — | — |
| 2021-12-28 | $92.92 | $102.66 | 25,100 | — | — |
| 2021-12-27 | $94.59 | $104.50 | 29,700 | — | — |
| 2021-12-23 | $94.52 | $104.43 | 61,300 | — | — |
| 2021-12-22 | $94.11 | $103.97 | 16,200 | — | — |
| 2021-12-21 | $94.12 | $103.98 | 19,300 | — | — |
| 2021-12-20 | $92.82 | $102.55 | 45,700 | — | — |
| 2021-12-17 | $96.19 | $106.27 | 55,400 | — | — |
| 2021-12-16 | $96.91 | $107.07 | 42,900 | — | — |
| 2021-12-15 | $99.64 | $110.08 | 43,700 | — | — |
| 2021-12-14 | $98.00 | $108.27 | 61,300 | — | — |
| 2021-12-13 | $97.80 | $108.05 | 38,000 | — | — |
| 2021-12-10 | $102.81 | $113.58 | 44,500 | — | — |
| 2021-12-09 | $97.51 | $107.73 | 70,200 | — | — |
| 2021-12-08 | $99.81 | $110.27 | 51,200 | — | — |
| 2021-12-07 | $100.29 | $110.80 | 61,100 | — | — |
| 2021-12-06 | $99.83 | $110.29 | 66,400 | — | — |
| 2021-12-03 | $97.59 | $107.82 | 168,200 | — | — |
| 2021-12-02 | $100.41 | $110.93 | 39,400 | — | — |
| 2021-12-01 | $100.73 | $111.29 | 25,800 | — | — |
| 2021-11-30 | $104.04 | $114.94 | 47,300 | — | — |
| 2021-11-29 | $107.15 | $118.38 | 30,200 | — | — |
| 2021-11-26 | $107.49 | $118.75 | 14,300 | — | — |
| 2021-11-24 | $108.64 | $120.02 | 10,000 | — | — |
| 2021-11-23 | $107.85 | $119.15 | 19,700 | — | — |
| 2021-11-22 | $110.41 | $121.98 | 18,500 | — | — |
| 2021-11-19 | $110.53 | $122.11 | 37,200 | — | — |
| 2021-11-18 | $108.31 | $119.66 | 22,200 | — | — |
| 2021-11-17 | $108.00 | $119.32 | 31,500 | — | — |
| 2021-11-16 | $108.24 | $119.58 | 33,800 | — | — |
| 2021-11-15 | $111.50 | $123.18 | 20,200 | — | — |
| 2021-11-12 | $111.61 | $123.31 | 21,300 | — | — |
| 2021-11-11 | $111.78 | $123.49 | 15,800 | — | — |
| 2021-11-10 | $113.09 | $124.94 | 18,100 | — | — |
| 2021-11-09 | $113.36 | $125.24 | 24,500 | — | — |
| 2021-11-08 | $114.69 | $126.71 | 12,700 | — | — |
| 2021-11-05 | $115.87 | $128.01 | 22,700 | — | — |
| 2021-11-04 | $113.19 | $125.05 | 14,700 | — | — |
| 2021-11-03 | $112.40 | $124.18 | 22,400 | — | — |
| 2021-11-02 | $109.51 | $120.99 | 14,000 | — | — |
| 2021-11-01 | $110.14 | $121.68 | 18,100 | — | — |
| 2021-10-29 | $106.18 | $117.31 | 13,400 | — | — |
| 2021-10-28 | $105.72 | $116.80 | 11,200 | — | — |
| 2021-10-27 | $105.80 | $116.89 | 12,500 | — | — |
| 2021-10-26 | $107.68 | $118.96 | 13,700 | — | — |
| 2021-10-25 | $108.94 | $120.36 | 25,900 | — | — |
| 2021-10-22 | $109.84 | $121.35 | 13,300 | — | — |
| 2021-10-21 | $110.32 | $121.88 | 14,400 | — | — |
| 2021-10-20 | $108.54 | $119.91 | 8,200 | — | — |
| 2021-10-19 | $108.14 | $119.47 | 12,300 | — | — |
| 2021-10-18 | $108.90 | $120.31 | 18,300 | — | — |
| 2021-10-15 | $107.53 | $118.80 | 16,800 | — | — |
| 2021-10-14 | $108.20 | $119.54 | 13,400 | — | — |
| 2021-10-13 | $106.92 | $117.79 | 9,300 | — | — |
| 2021-10-12 | $107.50 | $118.43 | 10,800 | — | — |
| 2021-10-11 | $107.41 | $118.33 | 7,700 | — | — |
| 2021-10-08 | $109.90 | $121.08 | 10,900 | — | — |
| 2021-10-07 | $111.59 | $122.94 | 10,200 | — | — |
| 2021-10-06 | $108.92 | $120.00 | 21,600 | — | — |
| 2021-10-05 | $111.06 | $122.35 | 20,700 | — | — |
| 2021-10-04 | $110.37 | $121.59 | 14,800 | — | — |
| 2021-10-01 | $109.67 | $120.82 | 17,100 | — | — |
| 2021-09-30 | $105.80 | $116.56 | 21,900 | — | — |
| 2021-09-29 | $108.28 | $119.29 | 10,800 | — | — |
| 2021-09-28 | $108.30 | $119.31 | 20,200 | — | — |
| 2021-09-27 | $109.30 | $120.42 | 13,600 | — | — |
| 2021-09-24 | $107.26 | $118.17 | 14,700 | — | — |
| 2021-09-23 | $106.91 | $117.78 | 9,400 | — | — |
| 2021-09-22 | $105.76 | $116.52 | 9,300 | — | — |
| 2021-09-21 | $105.51 | $116.24 | 18,200 | — | — |
| 2021-09-20 | $106.11 | $116.90 | 22,700 | — | — |
| 2021-09-17 | $109.20 | $120.31 | 70,200 | — | — |
| 2021-09-16 | $105.95 | $116.72 | 27,500 | — | — |
| 2021-09-15 | $107.59 | $118.53 | 30,100 | — | — |
| 2021-09-14 | $108.74 | $119.80 | 19,800 | — | — |
| 2021-09-13 | $110.83 | $122.10 | 26,000 | — | — |
| 2021-09-10 | $110.90 | $122.18 | 12,800 | — | — |
| 2021-09-09 | $110.86 | $122.13 | 17,700 | — | — |
| 2021-09-08 | $113.01 | $124.50 | 22,400 | — | — |
| 2021-09-07 | $110.92 | $122.20 | 33,600 | — | — |
| 2021-09-03 | $114.04 | $125.64 | 12,300 | — | — |
| 2021-09-02 | $114.46 | $126.10 | 16,500 | — | — |
| 2021-09-01 | $115.70 | $127.47 | 9,500 | — | — |
| 2021-08-31 | $114.79 | $126.46 | 12,700 | — | — |
| 2021-08-30 | $116.90 | $128.79 | 8,900 | — | — |
| 2021-08-27 | $118.18 | $130.20 | 21,300 | — | — |
| 2021-08-26 | $116.38 | $128.22 | 16,700 | — | — |
| 2021-08-25 | $115.94 | $127.73 | 13,300 | — | — |
| 2021-08-24 | $116.11 | $127.92 | 13,200 | — | — |
| 2021-08-23 | $113.94 | $125.53 | 12,400 | — | — |
| 2021-08-20 | $112.56 | $124.01 | 27,800 | — | — |
| 2021-08-19 | $111.90 | $123.28 | 27,200 | — | — |
| 2021-08-18 | $113.04 | $124.54 | 16,400 | — | — |
| 2021-08-17 | $115.67 | $127.43 | 28,300 | — | — |
| 2021-08-16 | $118.85 | $130.94 | 18,800 | — | — |
| 2021-08-13 | $118.60 | $130.66 | 12,600 | — | — |
| 2021-08-12 | $120.35 | $132.59 | 30,200 | — | — |
| 2021-08-11 | $122.23 | $134.66 | 15,300 | — | — |
| 2021-08-10 | $122.19 | $134.62 | 16,600 | — | — |
| 2021-08-09 | $121.82 | $134.21 | 49,100 | — | — |
| 2021-08-06 | $118.15 | $130.17 | 29,300 | — | — |
| 2021-08-05 | $116.60 | $128.46 | 25,800 | — | — |
| 2021-08-04 | $114.98 | $126.67 | 11,300 | — | — |
| 2021-08-03 | $117.85 | $129.83 | 10,300 | — | — |
| 2021-08-02 | $117.65 | $129.61 | 19,600 | — | — |
| 2021-07-30 | $118.37 | $130.41 | 29,400 | — | — |
| 2021-07-29 | $115.49 | $127.23 | 12,400 | — | — |
| 2021-07-28 | $113.61 | $125.16 | 16,900 | — | — |
| 2021-07-27 | $114.19 | $125.80 | 16,800 | — | — |
| 2021-07-26 | $116.03 | $127.83 | 30,500 | — | — |
| 2021-07-23 | $116.84 | $128.72 | 31,600 | — | — |
| 2021-07-22 | $113.62 | $125.17 | 12,800 | — | — |
| 2021-07-21 | $115.79 | $127.57 | 15,500 | — | — |
| 2021-07-20 | $115.36 | $127.09 | 55,300 | — | — |
| 2021-07-19 | $112.18 | $123.59 | 33,100 | — | — |
| 2021-07-16 | $112.87 | $124.35 | 32,600 | — | — |
| 2021-07-15 | $114.84 | $126.52 | 18,100 | — | — |
| 2021-07-14 | $114.83 | $126.51 | 16,300 | — | — |
| 2021-07-13 | $115.80 | $127.34 | 23,600 | — | — |
| 2021-07-12 | $118.27 | $130.06 | 23,000 | — | — |
| 2021-07-09 | $118.10 | $129.87 | 24,100 | — | — |
| 2021-07-08 | $115.83 | $127.38 | 23,600 | — | — |
| 2021-07-07 | $117.55 | $129.27 | 22,700 | — | — |
| 2021-07-06 | $118.24 | $130.03 | 27,700 | — | — |
| 2021-07-02 | $119.21 | $131.09 | 50,100 | — | — |
| 2021-07-01 | $120.66 | $132.69 | 59,700 | — | — |
| 2021-06-30 | $121.00 | $133.06 | 44,900 | — | — |
| 2021-06-29 | $123.30 | $135.59 | 24,800 | — | — |
| 2021-06-28 | $121.01 | $133.07 | 46,700 | — | — |
| 2021-06-25 | $120.10 | $132.07 | 80,400 | — | — |
| 2021-06-24 | $119.60 | $131.52 | 43,100 | — | — |
| 2021-06-23 | $119.19 | $131.07 | 30,600 | — | — |
| 2021-06-22 | $117.92 | $129.68 | 38,200 | — | — |
| 2021-06-21 | $119.49 | $131.40 | 45,400 | — | — |
| 2021-06-18 | $118.89 | $130.74 | 44,000 | — | — |
| 2021-06-17 | $118.73 | $130.57 | 28,500 | — | — |
| 2021-06-16 | $120.46 | $132.47 | 33,500 | — | — |
| 2021-06-15 | $122.42 | $134.62 | 23,600 | — | — |
| 2021-06-14 | $121.62 | $133.75 | 29,200 | — | — |
| 2021-06-11 | $124.10 | $136.47 | 20,300 | — | — |
| 2021-06-10 | $122.75 | $134.99 | 25,600 | — | — |
| 2021-06-09 | $124.08 | $136.45 | 37,000 | — | — |
| 2021-06-08 | $124.13 | $136.51 | 26,100 | — | — |
| 2021-06-07 | $122.65 | $134.88 | 20,400 | — | — |
| 2021-06-04 | $121.70 | $133.83 | 34,800 | — | — |
| 2021-06-03 | $121.18 | $133.26 | 26,000 | — | — |
| 2021-06-02 | $121.88 | $134.03 | 50,800 | — | — |
| 2021-06-01 | $124.50 | $136.91 | 49,700 | — | — |
| 2021-05-28 | $122.19 | $134.37 | 28,600 | — | — |
| 2021-05-27 | $123.18 | $135.46 | 48,900 | — | — |
| 2021-05-26 | $121.36 | $133.46 | 34,700 | — | — |
| 2021-05-25 | $121.14 | $133.22 | 30,100 | — | — |
| 2021-05-24 | $125.30 | $137.79 | 25,900 | — | — |
| 2021-05-21 | $127.00 | $139.66 | 31,200 | — | — |
| 2021-05-20 | $129.30 | $142.19 | 26,100 | — | — |
| 2021-05-19 | $130.93 | $143.98 | 23,600 | — | — |
| 2021-05-18 | $132.97 | $146.23 | 29,900 | — | — |
| 2021-05-17 | $140.61 | $154.63 | 42,900 | — | — |
| 2021-05-14 | $137.65 | $151.37 | 45,600 | — | — |
| 2021-05-13 | $133.79 | $147.13 | 44,500 | — | — |
| 2021-05-12 | $127.32 | $140.01 | 43,100 | — | — |
| 2021-05-11 | $131.41 | $144.51 | 35,100 | — | — |
| 2021-05-10 | $133.46 | $146.77 | 36,800 | — | — |
| 2021-05-07 | $141.76 | $155.89 | 227,200 | — | — |
| 2021-05-06 | $144.20 | $158.58 | 19,600 | — | — |
| 2021-05-05 | $144.95 | $159.40 | 37,700 | — | — |
| 2021-05-04 | $141.67 | $155.79 | 30,400 | — | — |
| 2021-05-03 | $143.91 | $158.26 | 36,800 | — | — |
| 2021-04-30 | $141.81 | $155.95 | 38,800 | — | — |
| 2021-04-29 | $144.96 | $159.41 | 28,100 | — | — |
| 2021-04-28 | $145.28 | $159.76 | 18,100 | — | — |
| 2021-04-27 | $146.88 | $161.52 | 17,000 | — | — |
| 2021-04-26 | $147.33 | $162.02 | 27,300 | — | — |
| 2021-04-23 | $148.40 | $163.20 | 20,600 | — | — |
| 2021-04-22 | $148.60 | $163.42 | 22,800 | — | — |
| 2021-04-21 | $148.33 | $163.12 | 26,200 | — | — |
| 2021-04-20 | $149.09 | $163.95 | 43,800 | — | — |
| 2021-04-19 | $151.14 | $166.21 | 23,500 | — | — |
| 2021-04-16 | $152.61 | $167.82 | 33,200 | — | — |
| 2021-04-15 | $149.37 | $164.26 | 18,500 | — | — |
| 2021-04-14 | $148.18 | $162.95 | 28,800 | — | — |
| 2021-04-13 | $150.57 | $165.35 | 24,800 | — | — |
| 2021-04-12 | $154.09 | $169.22 | 34,900 | — | — |
| 2021-04-09 | $149.56 | $164.24 | 25,700 | — | — |
| 2021-04-08 | $146.70 | $161.10 | 13,100 | — | — |
| 2021-04-07 | $145.79 | $160.10 | 22,600 | — | — |
| 2021-04-06 | $149.70 | $164.40 | 27,400 | — | — |
| 2021-04-05 | $148.98 | $163.60 | 16,600 | — | — |
| 2021-04-01 | $146.04 | $160.38 | 48,100 | — | — |
| 2021-03-31 | $142.75 | $156.76 | 51,100 | — | — |
| 2021-03-30 | $140.21 | $153.97 | 34,800 | — | — |
| 2021-03-29 | $136.30 | $149.68 | 23,000 | — | — |
| 2021-03-26 | $138.82 | $152.45 | 26,900 | — | — |
| 2021-03-25 | $134.96 | $148.21 | 31,100 | — | — |
| 2021-03-24 | $134.00 | $147.15 | 24,100 | — | — |
| 2021-03-23 | $135.91 | $149.25 | 27,700 | — | — |
| 2021-03-22 | $141.19 | $155.05 | 26,700 | — | — |
| 2021-03-19 | $146.20 | $160.55 | 71,600 | — | — |
| 2021-03-18 | $144.91 | $159.13 | 37,000 | — | — |
| 2021-03-17 | $146.68 | $161.08 | 44,600 | — | — |
| 2021-03-16 | $148.03 | $162.56 | 21,500 | — | — |
| 2021-03-15 | $148.50 | $163.08 | 36,000 | — | — |
| 2021-03-12 | $146.22 | $160.57 | 43,800 | — | — |
| 2021-03-11 | $144.20 | $158.36 | 35,500 | — | — |
| 2021-03-10 | $142.60 | $156.60 | 41,000 | — | — |
| 2021-03-09 | $137.38 | $150.87 | 43,300 | — | — |
| 2021-03-08 | $140.64 | $154.45 | 52,600 | — | — |
| 2021-03-05 | $134.64 | $147.86 | 49,200 | — | — |
| 2021-03-04 | $127.82 | $140.37 | 60,100 | — | — |
| 2021-03-03 | $128.20 | $140.78 | 32,700 | — | — |
| 2021-03-02 | $124.78 | $137.03 | 14,500 | — | — |
| 2021-03-01 | $127.34 | $139.84 | 37,100 | — | — |
| 2021-02-26 | $120.68 | $132.53 | 33,700 | — | — |
| 2021-02-25 | $119.19 | $130.89 | 38,600 | — | — |
| 2021-02-24 | $127.11 | $139.59 | 14,400 | — | — |
| 2021-02-23 | $125.21 | $137.50 | 24,300 | — | — |
| 2021-02-22 | $123.41 | $135.52 | 17,900 | — | — |
| 2021-02-19 | $126.56 | $138.98 | 24,100 | — | — |
| 2021-02-18 | $126.66 | $139.09 | 27,900 | — | — |
| 2021-02-17 | $125.50 | $137.82 | 26,700 | — | — |
| 2021-02-16 | $123.35 | $135.46 | 19,000 | — | — |
| 2021-02-12 | $125.42 | $137.73 | 34,100 | — | — |
| 2021-02-11 | $124.50 | $136.72 | 25,100 | — | — |
| 2021-02-10 | $123.38 | $135.49 | 29,100 | — | — |
| 2021-02-09 | $122.00 | $133.98 | 25,400 | — | — |
| 2021-02-08 | $123.51 | $135.63 | 45,900 | — | — |
| 2021-02-05 | $120.59 | $132.43 | 41,400 | — | — |
| 2021-02-04 | $114.44 | $125.67 | 23,400 | — | — |
| 2021-02-03 | $112.66 | $123.72 | 15,500 | — | — |
| 2021-02-02 | $112.64 | $123.70 | 19,300 | — | — |
| 2021-02-01 | $111.25 | $122.17 | 29,700 | — | — |
| 2021-01-29 | $109.03 | $119.73 | 45,800 | — | — |
| 2021-01-28 | $109.00 | $119.70 | 27,100 | — | — |
| 2021-01-27 | $109.49 | $120.24 | 33,800 | — | — |
| 2021-01-26 | $111.23 | $122.15 | 16,500 | — | — |
| 2021-01-25 | $114.21 | $125.42 | 31,000 | — | — |
| 2021-01-22 | $116.60 | $128.05 | 17,400 | — | — |
| 2021-01-21 | $114.91 | $126.19 | 29,000 | — | — |
| 2021-01-20 | $115.60 | $126.95 | 18,700 | — | — |
| 2021-01-19 | $116.26 | $127.67 | 47,800 | — | — |
| 2021-01-15 | $109.91 | $120.70 | 57,300 | — | — |
| 2021-01-14 | $115.10 | $126.40 | 15,100 | — | — |
| 2021-01-13 | $116.44 | $127.87 | 28,300 | — | — |
| 2021-01-12 | $120.38 | $131.97 | 23,100 | — | — |
| 2021-01-11 | $119.76 | $131.29 | 24,800 | — | — |
| 2021-01-08 | $117.36 | $128.66 | 28,500 | — | — |
| 2021-01-07 | $118.56 | $129.97 | 20,500 | — | — |
| 2021-01-06 | $115.98 | $127.14 | 46,800 | — | — |
| 2021-01-05 | $114.28 | $125.28 | 29,200 | — | — |
| 2021-01-04 | $112.21 | $123.01 | 34,900 | — | — |