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
- 1997-08-14 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 | $80.14 | $148.14 | 83,200 | — | — |
| 2021-12-30 | $79.74 | $147.40 | 99,400 | — | — |
| 2021-12-29 | $79.67 | $147.27 | 95,100 | — | — |
| 2021-12-28 | $79.52 | $146.99 | 55,300 | — | — |
| 2021-12-27 | $79.46 | $146.88 | 101,900 | — | — |
| 2021-12-23 | $77.99 | $144.16 | 76,000 | — | — |
| 2021-12-22 | $76.54 | $141.48 | 114,400 | — | — |
| 2021-12-21 | $75.86 | $140.23 | 127,700 | — | — |
| 2021-12-20 | $74.86 | $138.38 | 176,500 | — | — |
| 2021-12-17 | $75.74 | $140.01 | 807,000 | — | — |
| 2021-12-16 | $75.29 | $139.17 | 1,027,300 | — | — |
| 2021-12-15 | $72.61 | $134.22 | 322,900 | — | — |
| 2021-12-14 | $73.65 | $136.14 | 174,900 | — | — |
| 2021-12-13 | $73.43 | $135.74 | 181,600 | — | — |
| 2021-12-10 | $74.23 | $137.21 | 70,300 | — | — |
| 2021-12-09 | $73.52 | $135.90 | 59,600 | — | — |
| 2021-12-08 | $73.84 | $136.49 | 64,200 | — | — |
| 2021-12-07 | $73.49 | $135.85 | 129,600 | — | — |
| 2021-12-06 | $74.16 | $137.08 | 97,200 | — | — |
| 2021-12-03 | $72.78 | $134.53 | 72,400 | — | — |
| 2021-12-02 | $73.61 | $136.07 | 85,600 | — | — |
| 2021-12-01 | $71.20 | $131.61 | 152,500 | — | — |
| 2021-11-30 | $70.62 | $130.54 | 119,100 | — | — |
| 2021-11-29 | $70.64 | $130.58 | 135,000 | — | — |
| 2021-11-26 | $70.93 | $131.11 | 112,200 | — | — |
| 2021-11-24 | $74.23 | $137.21 | 39,500 | — | — |
| 2021-11-23 | $74.90 | $138.45 | 104,500 | — | — |
| 2021-11-22 | $73.97 | $136.73 | 127,300 | — | — |
| 2021-11-19 | $74.19 | $137.14 | 103,900 | — | — |
| 2021-11-18 | $73.39 | $135.66 | 95,600 | — | — |
| 2021-11-17 | $73.30 | $135.49 | 79,400 | — | — |
| 2021-11-16 | $73.36 | $135.61 | 115,600 | — | — |
| 2021-11-15 | $73.62 | $136.09 | 75,400 | — | — |
| 2021-11-12 | $73.70 | $136.23 | 59,000 | — | — |
| 2021-11-11 | $75.39 | $139.36 | 74,600 | — | — |
| 2021-11-10 | $75.36 | $139.30 | 94,400 | — | — |
| 2021-11-09 | $74.99 | $138.62 | 79,900 | — | — |
| 2021-11-08 | $74.32 | $137.38 | 97,200 | — | — |
| 2021-11-05 | $73.82 | $136.46 | 125,100 | — | — |
| 2021-11-04 | $72.34 | $133.72 | 88,500 | — | — |
| 2021-11-03 | $73.26 | $135.42 | 272,700 | — | — |
| 2021-11-02 | $72.00 | $133.09 | 148,900 | — | — |
| 2021-11-01 | $71.91 | $132.93 | 164,400 | — | — |
| 2021-10-29 | $71.87 | $132.85 | 173,500 | — | — |
| 2021-10-28 | $72.10 | $133.28 | 110,800 | — | — |
| 2021-10-27 | $72.14 | $133.35 | 149,800 | — | — |
| 2021-10-26 | $74.37 | $137.47 | 181,800 | — | — |
| 2021-10-25 | $78.89 | $145.83 | 148,400 | — | — |
| 2021-10-22 | $78.14 | $144.44 | 70,500 | — | — |
| 2021-10-21 | $77.26 | $142.19 | 70,100 | — | — |
| 2021-10-20 | $77.30 | $142.26 | 128,000 | — | — |
| 2021-10-19 | $76.16 | $140.16 | 82,200 | — | — |
| 2021-10-18 | $75.71 | $139.33 | 81,900 | — | — |
| 2021-10-15 | $75.29 | $138.56 | 124,300 | — | — |
| 2021-10-14 | $74.77 | $137.60 | 47,300 | — | — |
| 2021-10-13 | $73.82 | $135.86 | 67,400 | — | — |
| 2021-10-12 | $73.74 | $135.71 | 64,900 | — | — |
| 2021-10-11 | $73.52 | $135.30 | 100,900 | — | — |
| 2021-10-08 | $75.02 | $138.06 | 55,500 | — | — |
| 2021-10-07 | $74.75 | $137.57 | 66,600 | — | — |
| 2021-10-06 | $73.79 | $135.80 | 122,300 | — | — |
| 2021-10-05 | $73.71 | $135.65 | 149,500 | — | — |
| 2021-10-04 | $72.25 | $132.97 | 197,600 | — | — |
| 2021-10-01 | $72.33 | $133.11 | 158,500 | — | — |
| 2021-09-30 | $71.24 | $131.11 | 166,600 | — | — |
| 2021-09-29 | $71.00 | $130.67 | 187,400 | — | — |
| 2021-09-28 | $70.70 | $130.11 | 170,000 | — | — |
| 2021-09-27 | $70.02 | $128.86 | 126,000 | — | — |
| 2021-09-24 | $66.83 | $122.99 | 100,200 | — | — |
| 2021-09-23 | $65.82 | $121.13 | 98,000 | — | — |
| 2021-09-22 | $64.28 | $118.30 | 97,400 | — | — |
| 2021-09-21 | $63.37 | $116.62 | 80,700 | — | — |
| 2021-09-20 | $63.63 | $117.10 | 130,500 | — | — |
| 2021-09-17 | $64.57 | $118.83 | 410,100 | — | — |
| 2021-09-16 | $63.13 | $116.18 | 132,800 | — | — |
| 2021-09-15 | $64.17 | $118.10 | 205,900 | — | — |
| 2021-09-14 | $64.09 | $117.95 | 108,500 | — | — |
| 2021-09-13 | $64.90 | $119.44 | 125,100 | — | — |
| 2021-09-10 | $65.79 | $121.08 | 107,200 | — | — |
| 2021-09-09 | $66.42 | $122.24 | 103,900 | — | — |
| 2021-09-08 | $66.48 | $122.35 | 137,500 | — | — |
| 2021-09-07 | $66.76 | $122.86 | 111,500 | — | — |
| 2021-09-03 | $67.14 | $123.56 | 275,800 | — | — |
| 2021-09-02 | $67.46 | $124.15 | 87,800 | — | — |
| 2021-09-01 | $66.52 | $122.42 | 112,900 | — | — |
| 2021-08-31 | $66.41 | $122.22 | 177,100 | — | — |
| 2021-08-30 | $65.40 | $120.36 | 161,800 | — | — |
| 2021-08-27 | $66.50 | $122.38 | 404,300 | — | — |
| 2021-08-26 | $65.14 | $119.88 | 156,900 | — | — |
| 2021-08-25 | $66.61 | $122.59 | 157,900 | — | — |
| 2021-08-24 | $66.94 | $123.19 | 144,900 | — | — |
| 2021-08-23 | $67.36 | $123.97 | 180,300 | — | — |
| 2021-08-20 | $66.85 | $123.03 | 223,100 | — | — |
| 2021-08-19 | $66.39 | $122.18 | 227,500 | — | — |
| 2021-08-18 | $67.09 | $123.47 | 134,800 | — | — |
| 2021-08-17 | $67.98 | $125.11 | 243,400 | — | — |
| 2021-08-16 | $70.30 | $129.38 | 240,800 | — | — |
| 2021-08-13 | $71.92 | $132.36 | 131,300 | — | — |
| 2021-08-12 | $72.70 | $133.79 | 157,100 | — | — |
| 2021-08-11 | $72.86 | $134.09 | 141,000 | — | — |
| 2021-08-10 | $72.32 | $133.09 | 208,400 | — | — |
| 2021-08-09 | $72.36 | $133.17 | 354,200 | — | — |
| 2021-08-06 | $71.93 | $132.38 | 279,500 | — | — |
| 2021-08-05 | $69.80 | $128.46 | 317,200 | — | — |
| 2021-08-04 | $67.15 | $123.58 | 283,400 | — | — |
| 2021-08-03 | $67.51 | $124.24 | 5,173,700 | — | — |
| 2021-08-02 | $67.63 | $124.46 | 722,700 | — | — |
| 2021-07-30 | $66.87 | $123.06 | 440,300 | — | — |
| 2021-07-29 | $66.78 | $122.90 | 447,700 | — | — |
| 2021-07-28 | $65.54 | $120.62 | 1,970,600 | — | — |
| 2021-07-27 | $59.32 | $109.17 | 67,200 | — | — |
| 2021-07-26 | $58.91 | $108.42 | 87,200 | — | — |
| 2021-07-23 | $56.95 | $104.81 | 44,300 | — | — |
| 2021-07-22 | $56.22 | $103.47 | 59,900 | — | — |
| 2021-07-21 | $58.27 | $106.61 | 75,700 | — | — |
| 2021-07-20 | $57.92 | $105.97 | 113,200 | — | — |
| 2021-07-19 | $57.08 | $104.43 | 89,600 | — | — |
| 2021-07-16 | $59.10 | $108.13 | 73,300 | — | — |
| 2021-07-15 | $59.69 | $109.21 | 57,400 | — | — |
| 2021-07-14 | $58.87 | $107.71 | 54,400 | — | — |
| 2021-07-13 | $58.90 | $107.76 | 63,800 | — | — |
| 2021-07-12 | $60.94 | $111.50 | 76,800 | — | — |
| 2021-07-09 | $60.35 | $110.42 | 80,600 | — | — |
| 2021-07-08 | $58.42 | $106.89 | 135,500 | — | — |
| 2021-07-07 | $58.37 | $106.80 | 86,900 | — | — |
| 2021-07-06 | $58.46 | $106.96 | 79,300 | — | — |
| 2021-07-02 | $60.58 | $110.84 | 89,600 | — | — |
| 2021-07-01 | $61.61 | $112.72 | 72,500 | — | — |
| 2021-06-30 | $61.64 | $112.78 | 100,900 | — | — |
| 2021-06-29 | $61.53 | $112.58 | 92,300 | — | — |
| 2021-06-28 | $61.23 | $112.03 | 156,900 | — | — |
| 2021-06-25 | $63.07 | $115.39 | 502,300 | — | — |
| 2021-06-24 | $62.46 | $114.28 | 131,500 | — | — |
| 2021-06-23 | $61.24 | $112.05 | 139,000 | — | — |
| 2021-06-22 | $60.64 | $110.95 | 112,100 | — | — |
| 2021-06-21 | $61.09 | $111.77 | 138,800 | — | — |
| 2021-06-18 | $60.01 | $109.80 | 414,900 | — | — |
| 2021-06-17 | $60.57 | $110.82 | 160,400 | — | — |
| 2021-06-16 | $60.86 | $111.35 | 67,200 | — | — |
| 2021-06-15 | $60.41 | $110.53 | 79,800 | — | — |
| 2021-06-14 | $59.32 | $108.53 | 76,200 | — | — |
| 2021-06-11 | $59.83 | $109.47 | 80,400 | — | — |
| 2021-06-10 | $60.08 | $109.92 | 70,400 | — | — |
| 2021-06-09 | $61.08 | $111.75 | 70,000 | — | — |
| 2021-06-08 | $62.17 | $113.75 | 69,000 | — | — |
| 2021-06-07 | $62.82 | $114.94 | 94,400 | — | — |
| 2021-06-04 | $61.90 | $113.25 | 66,600 | — | — |
| 2021-06-03 | $62.03 | $113.49 | 76,200 | — | — |
| 2021-06-02 | $61.13 | $111.84 | 57,900 | — | — |
| 2021-06-01 | $61.72 | $112.92 | 58,200 | — | — |
| 2021-05-28 | $61.71 | $112.91 | 40,800 | — | — |
| 2021-05-27 | $61.27 | $112.10 | 53,700 | — | — |
| 2021-05-26 | $60.76 | $111.17 | 53,100 | — | — |
| 2021-05-25 | $59.58 | $109.01 | 87,000 | — | — |
| 2021-05-24 | $61.90 | $113.25 | 55,700 | — | — |
| 2021-05-21 | $62.50 | $114.35 | 80,000 | — | — |
| 2021-05-20 | $61.27 | $112.10 | 59,400 | — | — |
| 2021-05-19 | $61.33 | $112.21 | 49,000 | — | — |
| 2021-05-18 | $61.36 | $112.27 | 46,200 | — | — |
| 2021-05-17 | $62.81 | $114.92 | 42,200 | — | — |
| 2021-05-14 | $63.15 | $115.54 | 43,100 | — | — |
| 2021-05-13 | $62.73 | $114.77 | 70,300 | — | — |
| 2021-05-12 | $60.26 | $110.25 | 84,500 | — | — |
| 2021-05-11 | $62.09 | $113.60 | 80,000 | — | — |
| 2021-05-10 | $63.46 | $116.11 | 133,700 | — | — |
| 2021-05-07 | $64.86 | $118.67 | 124,800 | — | — |
| 2021-05-06 | $65.23 | $119.35 | 120,300 | — | — |
| 2021-05-05 | $66.11 | $120.96 | 67,000 | — | — |
| 2021-05-04 | $66.25 | $121.21 | 93,500 | — | — |
| 2021-05-03 | $66.56 | $121.78 | 84,300 | — | — |
| 2021-04-30 | $65.23 | $119.35 | 123,300 | — | — |
| 2021-04-29 | $65.71 | $120.22 | 113,800 | — | — |
| 2021-04-28 | $65.67 | $120.15 | 71,600 | — | — |
| 2021-04-27 | $66.96 | $122.51 | 102,300 | — | — |
| 2021-04-26 | $68.46 | $125.26 | 95,000 | — | — |
| 2021-04-23 | $69.15 | $126.52 | 111,100 | — | — |
| 2021-04-22 | $67.13 | $122.82 | 85,700 | — | — |
| 2021-04-21 | $68.55 | $124.80 | 65,300 | — | — |
| 2021-04-20 | $67.39 | $122.69 | 56,000 | — | — |
| 2021-04-19 | $69.07 | $125.75 | 56,400 | — | — |
| 2021-04-16 | $69.64 | $126.78 | 56,000 | — | — |
| 2021-04-15 | $68.99 | $125.60 | 53,000 | — | — |
| 2021-04-14 | $68.90 | $125.44 | 53,400 | — | — |
| 2021-04-13 | $68.03 | $123.85 | 65,400 | — | — |
| 2021-04-12 | $69.22 | $126.02 | 75,900 | — | — |
| 2021-04-09 | $68.95 | $125.53 | 60,100 | — | — |
| 2021-04-08 | $68.48 | $124.67 | 107,000 | — | — |
| 2021-04-07 | $68.08 | $123.94 | 75,900 | — | — |
| 2021-04-06 | $69.10 | $125.80 | 52,500 | — | — |
| 2021-04-05 | $68.65 | $124.98 | 92,900 | — | — |
| 2021-04-01 | $69.43 | $126.40 | 63,100 | — | — |
| 2021-03-31 | $69.19 | $125.96 | 117,600 | — | — |
| 2021-03-30 | $69.82 | $127.11 | 146,500 | — | — |
| 2021-03-29 | $69.59 | $126.69 | 87,000 | — | — |
| 2021-03-26 | $71.88 | $130.86 | 87,900 | — | — |
| 2021-03-25 | $70.47 | $128.29 | 182,500 | — | — |
| 2021-03-24 | $69.16 | $125.91 | 83,200 | — | — |
| 2021-03-23 | $69.23 | $126.04 | 95,000 | — | — |
| 2021-03-22 | $71.07 | $129.39 | 104,900 | — | — |
| 2021-03-19 | $72.43 | $131.86 | 696,700 | — | — |
| 2021-03-18 | $72.31 | $131.64 | 114,300 | — | — |
| 2021-03-17 | $71.78 | $130.68 | 131,600 | — | — |
| 2021-03-16 | $71.70 | $130.53 | 178,900 | — | — |
| 2021-03-15 | $72.92 | $132.75 | 142,200 | — | — |
| 2021-03-12 | $76.25 | $138.82 | 100,600 | — | — |
| 2021-03-11 | $75.50 | $137.45 | 119,700 | — | — |
| 2021-03-10 | $76.49 | $139.25 | 78,000 | — | — |
| 2021-03-09 | $74.57 | $135.76 | 86,300 | — | — |
| 2021-03-08 | $75.32 | $137.12 | 68,400 | — | — |
| 2021-03-05 | $72.48 | $131.95 | 173,200 | — | — |
| 2021-03-04 | $69.66 | $126.82 | 98,300 | — | — |
| 2021-03-03 | $70.66 | $128.64 | 110,500 | — | — |
| 2021-03-02 | $68.35 | $124.43 | 121,800 | — | — |
| 2021-03-01 | $69.54 | $126.60 | 109,000 | — | — |
| 2021-02-26 | $68.95 | $125.53 | 195,500 | — | — |
| 2021-02-25 | $69.71 | $126.91 | 144,900 | — | — |
| 2021-02-24 | $69.61 | $126.73 | 162,500 | — | — |
| 2021-02-23 | $68.47 | $124.65 | 161,800 | — | — |
| 2021-02-22 | $66.91 | $121.81 | 102,400 | — | — |
| 2021-02-19 | $65.80 | $119.79 | 139,400 | — | — |
| 2021-02-18 | $63.88 | $116.30 | 95,300 | — | — |
| 2021-02-17 | $64.19 | $116.86 | 77,700 | — | — |
| 2021-02-16 | $64.45 | $117.33 | 107,400 | — | — |
| 2021-02-12 | $64.20 | $116.88 | 104,900 | — | — |
| 2021-02-11 | $64.10 | $116.70 | 105,400 | — | — |
| 2021-02-10 | $64.73 | $117.84 | 111,300 | — | — |
| 2021-02-09 | $65.47 | $119.19 | 90,500 | — | — |
| 2021-02-08 | $64.14 | $116.77 | 110,600 | — | — |
| 2021-02-05 | $62.00 | $112.87 | 106,700 | — | — |
| 2021-02-04 | $62.01 | $112.89 | 114,200 | — | — |
| 2021-02-03 | $60.26 | $109.71 | 93,300 | — | — |
| 2021-02-02 | $60.33 | $109.83 | 105,800 | — | — |
| 2021-02-01 | $59.89 | $109.03 | 71,500 | — | — |
| 2021-01-29 | $58.70 | $106.87 | 192,400 | — | — |
| 2021-01-28 | $59.75 | $108.78 | 82,800 | — | — |
| 2021-01-27 | $60.23 | $109.65 | 130,200 | — | — |
| 2021-01-26 | $61.74 | $112.40 | 90,300 | — | — |
| 2021-01-25 | $59.95 | $109.14 | 148,400 | — | — |
| 2021-01-22 | $59.96 | $109.16 | 144,700 | — | — |
| 2021-01-21 | $60.05 | $108.70 | 136,900 | — | — |
| 2021-01-20 | $60.09 | $108.78 | 65,100 | — | — |
| 2021-01-19 | $59.77 | $108.20 | 102,700 | — | — |
| 2021-01-15 | $59.84 | $108.32 | 62,500 | — | — |
| 2021-01-14 | $60.33 | $109.21 | 91,000 | — | — |
| 2021-01-13 | $59.46 | $107.64 | 72,700 | — | — |
| 2021-01-12 | $59.59 | $107.87 | 54,100 | — | — |
| 2021-01-11 | $58.94 | $106.70 | 40,500 | — | — |
| 2021-01-08 | $58.48 | $105.86 | 102,100 | — | — |
| 2021-01-07 | $59.56 | $107.82 | 85,000 | — | — |
| 2021-01-06 | $58.55 | $105.99 | 115,200 | — | — |
| 2021-01-05 | $54.45 | $98.57 | 96,400 | — | — |
| 2021-01-04 | $53.88 | $97.54 | 100,900 | — | — |