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
- 1992-11-18 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 | $96.36 | $128.52 | 109,325 | — | — |
| 2021-12-30 | $97.42 | $129.93 | 135,934 | — | — |
| 2021-12-29 | $101.60 | $135.51 | 200,054 | — | — |
| 2021-12-28 | $98.38 | $131.21 | 129,362 | — | — |
| 2021-12-27 | $99.83 | $133.14 | 128,881 | — | — |
| 2021-12-23 | $100.55 | $134.11 | 227,947 | — | — |
| 2021-12-22 | $97.61 | $130.19 | 197,169 | — | — |
| 2021-12-21 | $94.21 | $125.66 | 170,559 | — | — |
| 2021-12-20 | $95.58 | $127.48 | 234,198 | — | — |
| 2021-12-17 | $91.10 | $121.50 | 1,054,934 | — | — |
| 2021-12-16 | $87.20 | $116.30 | 193,963 | — | — |
| 2021-12-15 | $92.01 | $122.73 | 322,043 | — | — |
| 2021-12-14 | $89.32 | $119.13 | 170,399 | — | — |
| 2021-12-13 | $89.20 | $118.98 | 138,339 | — | — |
| 2021-12-10 | $89.81 | $119.78 | 123,591 | — | — |
| 2021-12-09 | $89.38 | $119.21 | 174,567 | — | — |
| 2021-12-08 | $96.89 | $129.23 | 120,546 | — | — |
| 2021-12-07 | $96.26 | $128.39 | 107,561 | — | — |
| 2021-12-06 | $93.37 | $124.53 | 138,499 | — | — |
| 2021-12-03 | $94.02 | $125.41 | 165,750 | — | — |
| 2021-12-02 | $97.89 | $130.57 | 146,995 | — | — |
| 2021-12-01 | $96.21 | $128.32 | 173,605 | — | — |
| 2021-11-30 | $101.01 | $134.73 | 273,953 | — | — |
| 2021-11-29 | $96.84 | $129.17 | 178,414 | — | — |
| 2021-11-26 | $97.85 | $130.51 | 147,316 | — | — |
| 2021-11-24 | $100.67 | $134.27 | 101,149 | — | — |
| 2021-11-23 | $100.11 | $133.53 | 234,038 | — | — |
| 2021-11-22 | $103.29 | $137.77 | 255,358 | — | — |
| 2021-11-19 | $101.01 | $134.73 | 163,185 | — | — |
| 2021-11-18 | $100.27 | $133.74 | 163,827 | — | — |
| 2021-11-17 | $101.06 | $134.79 | 188,673 | — | — |
| 2021-11-16 | $100.73 | $134.35 | 254,396 | — | — |
| 2021-11-15 | $102.38 | $136.55 | 341,118 | — | — |
| 2021-11-12 | $100.69 | $134.30 | 175,048 | — | — |
| 2021-11-11 | $101.15 | $134.91 | 230,191 | — | — |
| 2021-11-10 | $103.46 | $138.00 | 543,417 | — | — |
| 2021-11-09 | $94.75 | $126.37 | 153,407 | — | — |
| 2021-11-08 | $95.96 | $127.99 | 112,370 | — | — |
| 2021-11-05 | $95.58 | $127.48 | 297,357 | — | — |
| 2021-11-04 | $98.25 | $131.05 | 199,093 | — | — |
| 2021-11-03 | $99.79 | $133.09 | 294,952 | — | — |
| 2021-11-02 | $98.52 | $131.41 | 234,840 | — | — |
| 2021-11-01 | $94.50 | $126.05 | 234,359 | — | — |
| 2021-10-29 | $91.04 | $121.43 | 221,855 | — | — |
| 2021-10-28 | $91.45 | $121.98 | 209,192 | — | — |
| 2021-10-27 | $86.84 | $115.83 | 113,172 | — | — |
| 2021-10-26 | $87.46 | $116.65 | 159,659 | — | — |
| 2021-10-25 | $85.43 | $113.95 | 123,752 | — | — |
| 2021-10-22 | $85.02 | $113.40 | 142,667 | — | — |
| 2021-10-21 | $82.58 | $110.14 | 103,073 | — | — |
| 2021-10-20 | $81.97 | $109.33 | 74,860 | — | — |
| 2021-10-19 | $81.48 | $108.68 | 82,394 | — | — |
| 2021-10-18 | $80.21 | $106.98 | 108,844 | — | — |
| 2021-10-15 | $81.26 | $108.38 | 114,935 | — | — |
| 2021-10-14 | $80.95 | $107.97 | 129,522 | — | — |
| 2021-10-13 | $80.30 | $107.10 | 98,585 | — | — |
| 2021-10-12 | $79.93 | $106.61 | 164,468 | — | — |
| 2021-10-11 | $79.99 | $106.69 | 135,133 | — | — |
| 2021-10-08 | $79.70 | $106.30 | 83,356 | — | — |
| 2021-10-07 | $80.94 | $107.95 | 153,728 | — | — |
| 2021-10-06 | $79.74 | $106.35 | 111,248 | — | — |
| 2021-10-05 | $80.40 | $107.23 | 137,537 | — | — |
| 2021-10-04 | $79.66 | $106.24 | 223,779 | — | — |
| 2021-10-01 | $84.10 | $112.18 | 322,684 | — | — |
| 2021-09-30 | $86.91 | $115.92 | 92,012 | — | — |
| 2021-09-29 | $87.34 | $116.49 | 160,781 | — | — |
| 2021-09-28 | $86.12 | $114.86 | 221,855 | — | — |
| 2021-09-27 | $87.65 | $116.91 | 142,667 | — | — |
| 2021-09-24 | $86.82 | $115.80 | 177,292 | — | — |
| 2021-09-23 | $89.16 | $118.93 | 127,919 | — | — |
| 2021-09-22 | $88.66 | $118.25 | 210,153 | — | — |
| 2021-09-21 | $87.65 | $116.90 | 142,186 | — | — |
| 2021-09-20 | $85.27 | $113.73 | 290,784 | — | — |
| 2021-09-17 | $90.29 | $120.42 | 722,793 | — | — |
| 2021-09-16 | $84.21 | $112.32 | 157,575 | — | — |
| 2021-09-15 | $84.75 | $113.04 | 201,177 | — | — |
| 2021-09-14 | $82.37 | $109.86 | 208,390 | — | — |
| 2021-09-13 | $83.10 | $110.84 | 238,847 | — | — |
| 2021-09-10 | $85.36 | $113.85 | 163,987 | — | — |
| 2021-09-09 | $84.83 | $113.14 | 242,534 | — | — |
| 2021-09-08 | $85.21 | $113.65 | 302,005 | — | — |
| 2021-09-07 | $82.23 | $109.68 | 510,235 | — | — |
| 2021-09-03 | $86.21 | $114.99 | 5,844,057 | — | — |
| 2021-09-02 | $87.23 | $116.35 | 467,916 | — | — |
| 2021-09-01 | $87.17 | $116.27 | 646,811 | — | — |
| 2021-08-31 | $82.53 | $110.08 | 1,352,291 | — | — |
| 2021-08-30 | $75.57 | $100.79 | 339,676 | — | — |
| 2021-08-27 | $71.32 | $95.13 | 177,933 | — | — |
| 2021-08-26 | $69.34 | $92.48 | 170,399 | — | — |
| 2021-08-25 | $70.69 | $94.28 | 137,377 | — | — |
| 2021-08-24 | $72.10 | $96.17 | 294,151 | — | — |
| 2021-08-23 | $72.45 | $96.63 | 562,653 | — | — |
| 2021-08-20 | $64.94 | $86.62 | 987,127 | — | — |
| 2021-08-19 | $63.84 | $85.14 | 281,807 | — | — |
| 2021-08-18 | $65.69 | $87.62 | 222,016 | — | — |
| 2021-08-17 | $66.92 | $89.25 | 276,518 | — | — |
| 2021-08-16 | $66.91 | $89.24 | 277,479 | — | — |
| 2021-08-13 | $66.64 | $88.88 | 166,552 | — | — |
| 2021-08-12 | $68.03 | $90.74 | 203,902 | — | — |
| 2021-08-11 | $68.37 | $91.19 | 162,384 | — | — |
| 2021-08-10 | $68.67 | $91.58 | 150,522 | — | — |
| 2021-08-09 | $68.58 | $91.47 | 166,391 | — | — |
| 2021-08-06 | $68.64 | $91.55 | 217,367 | — | — |
| 2021-08-05 | $67.98 | $90.67 | 215,924 | — | — |
| 2021-08-04 | $68.03 | $90.74 | 197,329 | — | — |
| 2021-08-03 | $69.28 | $92.40 | 196,528 | — | — |
| 2021-08-02 | $69.21 | $92.32 | 218,168 | — | — |
| 2021-07-30 | $70.81 | $94.45 | 235,160 | — | — |
| 2021-07-29 | $74.21 | $98.98 | 326,050 | — | — |
| 2021-07-28 | $77.01 | $102.72 | 282,769 | — | — |
| 2021-07-27 | $75.12 | $100.20 | 215,443 | — | — |
| 2021-07-26 | $75.88 | $101.20 | 133,370 | — | — |
| 2021-07-23 | $76.11 | $101.51 | 134,652 | — | — |
| 2021-07-22 | $76.28 | $101.73 | 98,264 | — | — |
| 2021-07-21 | $77.45 | $103.30 | 116,698 | — | — |
| 2021-07-20 | $76.38 | $101.87 | 213,520 | — | — |
| 2021-07-19 | $75.71 | $100.98 | 268,823 | — | — |
| 2021-07-16 | $70.61 | $94.17 | 264,655 | — | — |
| 2021-07-15 | $72.25 | $96.37 | 240,610 | — | — |
| 2021-07-14 | $73.71 | $98.32 | 237,725 | — | — |
| 2021-07-13 | $76.09 | $101.49 | 203,741 | — | — |
| 2021-07-12 | $78.83 | $105.14 | 114,775 | — | — |
| 2021-07-09 | $80.72 | $107.67 | 109,004 | — | — |
| 2021-07-08 | $79.80 | $106.44 | 173,284 | — | — |
| 2021-07-07 | $80.44 | $107.29 | 158,376 | — | — |
| 2021-07-06 | $80.38 | $107.21 | 204,062 | — | — |
| 2021-07-02 | $83.13 | $110.87 | 169,117 | — | — |
| 2021-07-01 | $84.80 | $113.10 | 154,209 | — | — |
| 2021-06-30 | $81.84 | $109.16 | 162,063 | — | — |
| 2021-06-29 | $84.25 | $112.37 | 226,344 | — | — |
| 2021-06-28 | $85.79 | $114.42 | 299,921 | — | — |
| 2021-06-25 | $86.94 | $115.96 | 1,271,339 | — | — |
| 2021-06-24 | $84.31 | $112.45 | 266,739 | — | — |
| 2021-06-23 | $79.97 | $106.66 | 201,177 | — | — |
| 2021-06-22 | $80.85 | $107.84 | 197,329 | — | — |
| 2021-06-21 | $80.46 | $107.32 | 298,318 | — | — |
| 2021-06-18 | $78.98 | $105.35 | 528,349 | — | — |
| 2021-06-17 | $79.73 | $106.34 | 239,488 | — | — |
| 2021-06-16 | $78.10 | $104.17 | 186,910 | — | — |
| 2021-06-15 | $77.24 | $103.02 | 242,053 | — | — |
| 2021-06-14 | $76.77 | $102.39 | 350,416 | — | — |
| 2021-06-11 | $77.12 | $102.87 | 179,857 | — | — |
| 2021-06-10 | $75.38 | $100.54 | 240,931 | — | — |
| 2021-06-09 | $74.52 | $99.39 | 185,627 | — | — |
| 2021-06-08 | $73.94 | $98.62 | 259,686 | — | — |
| 2021-06-07 | $74.56 | $99.45 | 293,349 | — | — |
| 2021-06-04 | $71.98 | $96.01 | 227,947 | — | — |
| 2021-06-03 | $70.51 | $94.05 | 213,039 | — | — |
| 2021-06-02 | $70.71 | $94.31 | 404,277 | — | — |
| 2021-06-01 | $70.85 | $94.50 | 218,008 | — | — |
| 2021-05-28 | $73.42 | $97.93 | 197,169 | — | — |
| 2021-05-27 | $73.29 | $97.76 | 351,859 | — | — |
| 2021-05-26 | $71.68 | $95.60 | 332,142 | — | — |
| 2021-05-25 | $74.59 | $99.48 | 209,512 | — | — |
| 2021-05-24 | $75.86 | $101.19 | 144,430 | — | — |
| 2021-05-21 | $76.41 | $101.92 | 201,337 | — | — |
| 2021-05-20 | $77.07 | $102.80 | 218,008 | — | — |
| 2021-05-19 | $74.85 | $99.84 | 240,129 | — | — |
| 2021-05-18 | $76.44 | $101.95 | 275,716 | — | — |
| 2021-05-17 | $78.08 | $104.15 | 206,947 | — | — |
| 2021-05-14 | $80.80 | $107.77 | 210,474 | — | — |
| 2021-05-13 | $77.28 | $103.07 | 239,649 | — | — |
| 2021-05-12 | $78.20 | $104.30 | 221,695 | — | — |
| 2021-05-11 | $81.43 | $108.61 | 262,732 | — | — |
| 2021-05-10 | $79.01 | $105.39 | 241,572 | — | — |
| 2021-05-07 | $81.48 | $108.68 | 238,206 | — | — |
| 2021-05-06 | $78.90 | $105.24 | 328,294 | — | — |
| 2021-05-05 | $81.22 | $108.33 | 274,434 | — | — |
| 2021-05-04 | $82.36 | $109.85 | 498,052 | — | — |
| 2021-05-03 | $90.60 | $120.84 | 200,215 | — | — |
| 2021-04-30 | $91.01 | $121.39 | 196,207 | — | — |
| 2021-04-29 | $90.94 | $121.29 | 113,172 | — | — |
| 2021-04-28 | $91.51 | $122.05 | 127,118 | — | — |
| 2021-04-27 | $94.25 | $125.71 | 154,209 | — | — |
| 2021-04-26 | $94.20 | $125.65 | 155,812 | — | — |
| 2021-04-23 | $91.22 | $121.66 | 149,881 | — | — |
| 2021-04-22 | $92.31 | $123.13 | 179,055 | — | — |
| 2021-04-21 | $94.88 | $126.56 | 156,613 | — | — |
| 2021-04-20 | $91.55 | $122.11 | 210,153 | — | — |
| 2021-04-19 | $91.08 | $121.48 | 187,070 | — | — |
| 2021-04-16 | $93.72 | $125.00 | 177,612 | — | — |
| 2021-04-15 | $92.88 | $123.88 | 124,233 | — | — |
| 2021-04-14 | $94.22 | $125.66 | 187,230 | — | — |
| 2021-04-13 | $91.70 | $122.31 | 177,612 | — | — |
| 2021-04-12 | $90.39 | $120.56 | 272,189 | — | — |
| 2021-04-09 | $95.72 | $127.67 | 186,750 | — | — |
| 2021-04-08 | $97.09 | $129.50 | 224,260 | — | — |
| 2021-04-07 | $95.69 | $127.63 | 227,786 | — | — |
| 2021-04-06 | $96.16 | $128.26 | 212,237 | — | — |
| 2021-04-05 | $95.77 | $127.74 | 182,742 | — | — |
| 2021-04-01 | $96.44 | $128.64 | 192,841 | — | — |
| 2021-03-31 | $95.10 | $126.85 | 262,892 | — | — |
| 2021-03-30 | $93.02 | $124.07 | 132,248 | — | — |
| 2021-03-29 | $92.91 | $123.92 | 158,376 | — | — |
| 2021-03-26 | $95.75 | $127.70 | 203,260 | — | — |
| 2021-03-25 | $95.89 | $127.89 | 326,211 | — | — |
| 2021-03-24 | $89.26 | $119.05 | 267,541 | — | — |
| 2021-03-23 | $93.56 | $124.79 | 414,856 | — | — |
| 2021-03-22 | $102.65 | $136.91 | 247,664 | — | — |
| 2021-03-19 | $99.78 | $133.09 | 1,527,018 | — | — |
| 2021-03-18 | $96.63 | $128.88 | 369,492 | — | — |
| 2021-03-17 | $103.54 | $138.10 | 233,878 | — | — |
| 2021-03-16 | $101.38 | $135.22 | 280,365 | — | — |
| 2021-03-15 | $101.83 | $135.82 | 321,241 | — | — |
| 2021-03-12 | $102.79 | $137.11 | 501,579 | — | — |
| 2021-03-11 | $97.78 | $130.42 | 730,968 | — | — |
| 2021-03-10 | $91.68 | $122.28 | 379,590 | — | — |
| 2021-03-09 | $95.00 | $126.71 | 554,157 | — | — |
| 2021-03-08 | $86.92 | $115.94 | 362,278 | — | — |
| 2021-03-05 | $90.08 | $120.15 | 577,401 | — | — |
| 2021-03-04 | $88.40 | $117.91 | 426,879 | — | — |
| 2021-03-03 | $92.20 | $122.97 | 407,803 | — | — |
| 2021-03-02 | $95.36 | $127.19 | 659,795 | — | — |
| 2021-03-01 | $97.64 | $130.23 | 411,650 | — | — |
| 2021-02-26 | $92.46 | $123.33 | 486,350 | — | — |
| 2021-02-25 | $93.71 | $124.98 | 854,720 | — | — |
| 2021-02-24 | $91.29 | $121.76 | 422,871 | — | — |
| 2021-02-23 | $88.07 | $117.47 | 765,753 | — | — |
| 2021-02-22 | $87.30 | $116.44 | 477,694 | — | — |
| 2021-02-19 | $89.13 | $118.88 | 502,541 | — | — |
| 2021-02-18 | $90.39 | $120.56 | 522,418 | — | — |
| 2021-02-17 | $92.84 | $123.83 | 1,455,203 | — | — |
| 2021-02-16 | $100.47 | $134.00 | 1,364,474 | — | — |
| 2021-02-12 | $107.59 | $143.50 | 936,312 | — | — |
| 2021-02-11 | $112.31 | $149.80 | 971,097 | — | — |
| 2021-02-10 | $131.54 | $175.45 | 1,077,537 | — | — |
| 2021-02-09 | $134.64 | $179.58 | 1,074,812 | — | — |
| 2021-02-08 | $129.90 | $173.26 | 923,007 | — | — |
| 2021-02-05 | $126.66 | $168.93 | 1,569,818 | — | — |
| 2021-02-04 | $112.36 | $149.87 | 1,837,519 | — | — |
| 2021-02-03 | $110.73 | $147.69 | 1,423,624 | — | — |
| 2021-02-02 | $110.47 | $147.34 | 2,185,530 | — | — |
| 2021-02-01 | $112.31 | $149.79 | 2,454,995 | — | — |
| 2021-01-29 | $115.63 | $154.22 | 2,355,128 | — | — |
| 2021-01-28 | $119.52 | $159.41 | 5,653,781 | — | — |
| 2021-01-27 | $101.65 | $135.57 | 8,943,939 | — | — |
| 2021-01-26 | $97.85 | $130.52 | 1,833,832 | — | — |
| 2021-01-25 | $97.32 | $129.81 | 2,994,725 | — | — |
| 2021-01-22 | $88.97 | $118.67 | 759,021 | — | — |
| 2021-01-21 | $84.15 | $112.24 | 483,946 | — | — |
| 2021-01-20 | $84.25 | $112.37 | 782,905 | — | — |
| 2021-01-19 | $81.53 | $108.75 | 761,585 | — | — |
| 2021-01-15 | $76.94 | $102.63 | 497,571 | — | — |
| 2021-01-14 | $76.28 | $101.74 | 758,700 | — | — |
| 2021-01-13 | $69.37 | $92.52 | 418,223 | — | — |
| 2021-01-12 | $68.87 | $91.86 | 408,124 | — | — |
| 2021-01-11 | $68.30 | $91.10 | 375,904 | — | — |
| 2021-01-08 | $66.33 | $88.46 | 364,041 | — | — |
| 2021-01-07 | $66.89 | $89.21 | 366,125 | — | — |
| 2021-01-06 | $64.12 | $85.52 | 459,260 | — | — |
| 2021-01-05 | $62.08 | $82.81 | 327,172 | — | — |
| 2021-01-04 | $63.05 | $84.10 | 1,134,123 | — | — |