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
- 1993-10-22 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 | $78.10 | $729.44 | 244,660 | — | — |
| 2021-12-30 | $78.20 | $730.38 | 174,360 | — | — |
| 2021-12-29 | $78.60 | $728.51 | 169,660 | — | — |
| 2021-12-28 | $78.30 | $725.73 | 176,740 | — | — |
| 2021-12-27 | $77.45 | $717.85 | 246,760 | — | — |
| 2021-12-23 | $76.10 | $705.34 | 639,880 | — | — |
| 2021-12-22 | $75.80 | $702.56 | 524,840 | — | — |
| 2021-12-21 | $75.55 | $700.24 | 312,440 | — | — |
| 2021-12-20 | $75.30 | $697.92 | 309,020 | — | — |
| 2021-12-17 | $75.40 | $698.85 | 1,075,460 | — | — |
| 2021-12-16 | $76.55 | $709.51 | 445,240 | — | — |
| 2021-12-15 | $76.50 | $709.05 | 777,680 | — | — |
| 2021-12-14 | $76.20 | $706.26 | 320,300 | — | — |
| 2021-12-13 | $77.35 | $716.92 | 468,360 | — | — |
| 2021-12-10 | $76.20 | $706.26 | 285,220 | — | — |
| 2021-12-09 | $76.10 | $705.34 | 278,260 | — | — |
| 2021-12-08 | $76.90 | $712.75 | 734,100 | — | — |
| 2021-12-07 | $76.05 | $704.87 | 371,960 | — | — |
| 2021-12-06 | $76.15 | $705.80 | 567,900 | — | — |
| 2021-12-03 | $75.60 | $700.70 | 452,720 | — | — |
| 2021-12-02 | $75.55 | $700.24 | 411,240 | — | — |
| 2021-12-01 | $74.25 | $688.19 | 398,060 | — | — |
| 2021-11-30 | $75.25 | $697.46 | 713,000 | — | — |
| 2021-11-29 | $75.25 | $697.46 | 458,060 | — | — |
| 2021-11-26 | $75.15 | $696.53 | 179,440 | — | — |
| 2021-11-24 | $76.60 | $709.97 | 247,840 | — | — |
| 2021-11-23 | $76.20 | $706.26 | 243,980 | — | — |
| 2021-11-22 | $76.10 | $705.34 | 237,980 | — | — |
| 2021-11-19 | $76.15 | $705.80 | 309,300 | — | — |
| 2021-11-18 | $76.10 | $705.34 | 596,300 | — | — |
| 2021-11-17 | $76.70 | $710.90 | 309,020 | — | — |
| 2021-11-16 | $75.50 | $699.78 | 260,100 | — | — |
| 2021-11-15 | $75.90 | $703.48 | 292,840 | — | — |
| 2021-11-12 | $73.95 | $685.41 | 307,960 | — | — |
| 2021-11-11 | $74.25 | $688.19 | 399,720 | — | — |
| 2021-11-10 | $74.20 | $687.73 | 472,280 | — | — |
| 2021-11-09 | $74.15 | $687.26 | 292,400 | — | — |
| 2021-11-08 | $74.40 | $689.58 | 338,740 | — | — |
| 2021-11-05 | $73.70 | $683.09 | 433,480 | — | — |
| 2021-11-04 | $72.15 | $668.73 | 324,540 | — | — |
| 2021-11-03 | $74.15 | $687.26 | 601,320 | — | — |
| 2021-11-02 | $73.60 | $682.17 | 164,740 | — | — |
| 2021-11-01 | $73.75 | $683.56 | 231,460 | — | — |
| 2021-10-29 | $72.85 | $675.21 | 424,560 | — | — |
| 2021-10-28 | $73.95 | $685.41 | 294,680 | — | — |
| 2021-10-27 | $73.05 | $677.07 | 399,540 | — | — |
| 2021-10-26 | $73.00 | $676.61 | 249,400 | — | — |
| 2021-10-25 | $73.30 | $679.39 | 315,800 | — | — |
| 2021-10-22 | $72.95 | $676.14 | 167,700 | — | — |
| 2021-10-21 | $73.25 | $678.92 | 253,220 | — | — |
| 2021-10-20 | $73.65 | $682.63 | 181,760 | — | — |
| 2021-10-19 | $73.25 | $678.92 | 282,380 | — | — |
| 2021-10-18 | $73.05 | $677.07 | 288,320 | — | — |
| 2021-10-15 | $72.05 | $667.80 | 389,800 | — | — |
| 2021-10-14 | $72.70 | $673.82 | 433,180 | — | — |
| 2021-10-13 | $72.45 | $671.51 | 323,820 | — | — |
| 2021-10-12 | $72.10 | $668.26 | 489,980 | — | — |
| 2021-10-11 | $71.30 | $660.85 | 394,760 | — | — |
| 2021-10-08 | $70.15 | $650.19 | 455,680 | — | — |
| 2021-10-07 | $68.95 | $639.07 | 397,660 | — | — |
| 2021-10-06 | $68.00 | $630.26 | 502,160 | — | — |
| 2021-10-05 | $65.60 | $608.02 | 382,900 | — | — |
| 2021-10-04 | $64.60 | $598.75 | 600,060 | — | — |
| 2021-10-01 | $64.85 | $601.07 | 345,520 | — | — |
| 2021-09-30 | $63.75 | $590.87 | 393,920 | — | — |
| 2021-09-29 | $64.80 | $600.60 | 524,700 | — | — |
| 2021-09-28 | $64.75 | $595.13 | 549,580 | — | — |
| 2021-09-27 | $63.85 | $586.86 | 580,780 | — | — |
| 2021-09-24 | $64.35 | $591.46 | 292,080 | — | — |
| 2021-09-23 | $65.55 | $602.49 | 281,020 | — | — |
| 2021-09-22 | $66.20 | $608.46 | 345,800 | — | — |
| 2021-09-21 | $66.65 | $612.60 | 374,900 | — | — |
| 2021-09-20 | $66.80 | $613.98 | 500,400 | — | — |
| 2021-09-17 | $66.85 | $614.44 | 1,126,020 | — | — |
| 2021-09-16 | $67.75 | $622.71 | 369,100 | — | — |
| 2021-09-15 | $68.20 | $626.84 | 408,280 | — | — |
| 2021-09-14 | $68.40 | $628.68 | 264,120 | — | — |
| 2021-09-13 | $68.60 | $630.52 | 584,500 | — | — |
| 2021-09-10 | $68.15 | $626.38 | 275,500 | — | — |
| 2021-09-09 | $68.75 | $631.90 | 239,120 | — | — |
| 2021-09-08 | $70.05 | $643.85 | 297,320 | — | — |
| 2021-09-07 | $69.25 | $636.50 | 462,980 | — | — |
| 2021-09-03 | $69.80 | $641.55 | 310,480 | — | — |
| 2021-09-02 | $69.85 | $642.01 | 490,900 | — | — |
| 2021-09-01 | $69.00 | $634.20 | 423,920 | — | — |
| 2021-08-31 | $67.65 | $621.79 | 356,680 | — | — |
| 2021-08-30 | $67.50 | $620.41 | 206,420 | — | — |
| 2021-08-27 | $67.10 | $616.73 | 285,240 | — | — |
| 2021-08-26 | $65.95 | $606.16 | 213,360 | — | — |
| 2021-08-25 | $66.05 | $607.08 | 253,600 | — | — |
| 2021-08-24 | $66.20 | $608.46 | 183,120 | — | — |
| 2021-08-23 | $67.30 | $618.57 | 283,400 | — | — |
| 2021-08-20 | $67.25 | $618.11 | 301,120 | — | — |
| 2021-08-19 | $66.90 | $614.90 | 321,180 | — | — |
| 2021-08-18 | $66.25 | $608.92 | 294,060 | — | — |
| 2021-08-17 | $66.95 | $615.36 | 331,660 | — | — |
| 2021-08-16 | $66.90 | $614.90 | 215,500 | — | — |
| 2021-08-13 | $66.70 | $613.06 | 115,080 | — | — |
| 2021-08-12 | $66.55 | $611.68 | 189,860 | — | — |
| 2021-08-11 | $66.35 | $609.84 | 983,600 | — | — |
| 2021-08-10 | $65.95 | $606.16 | 317,340 | — | — |
| 2021-08-09 | $66.80 | $613.98 | 483,740 | — | — |
| 2021-08-06 | $66.30 | $609.38 | 416,860 | — | — |
| 2021-08-05 | $66.10 | $607.54 | 364,940 | — | — |
| 2021-08-04 | $65.25 | $599.73 | 967,900 | — | — |
| 2021-08-03 | $65.65 | $603.41 | 676,320 | — | — |
| 2021-08-02 | $65.20 | $599.27 | 596,880 | — | — |
| 2021-07-30 | $65.75 | $604.33 | 656,300 | — | — |
| 2021-07-29 | $65.35 | $600.65 | 363,280 | — | — |
| 2021-07-28 | $64.60 | $593.76 | 470,040 | — | — |
| 2021-07-27 | $64.40 | $591.92 | 295,600 | — | — |
| 2021-07-26 | $63.95 | $587.78 | 368,900 | — | — |
| 2021-07-23 | $64.25 | $590.54 | 287,360 | — | — |
| 2021-07-22 | $63.40 | $582.73 | 371,120 | — | — |
| 2021-07-21 | $63.75 | $585.94 | 306,860 | — | — |
| 2021-07-20 | $63.45 | $583.19 | 470,040 | — | — |
| 2021-07-19 | $61.75 | $567.56 | 307,320 | — | — |
| 2021-07-16 | $63.05 | $579.51 | 300,000 | — | — |
| 2021-07-15 | $63.40 | $582.73 | 314,520 | — | — |
| 2021-07-14 | $62.65 | $575.83 | 323,500 | — | — |
| 2021-07-13 | $62.20 | $571.70 | 373,980 | — | — |
| 2021-07-12 | $62.60 | $575.37 | 335,080 | — | — |
| 2021-07-09 | $61.30 | $563.42 | 435,060 | — | — |
| 2021-07-08 | $60.40 | $555.15 | 380,100 | — | — |
| 2021-07-07 | $61.30 | $563.42 | 379,440 | — | — |
| 2021-07-06 | $61.05 | $561.13 | 545,260 | — | — |
| 2021-07-02 | $60.50 | $556.07 | 438,500 | — | — |
| 2021-07-01 | $60.30 | $554.23 | 421,800 | — | — |
| 2021-06-30 | $59.75 | $549.18 | 378,420 | — | — |
| 2021-06-29 | $60.10 | $552.40 | 294,540 | — | — |
| 2021-06-28 | $61.00 | $555.70 | 396,900 | — | — |
| 2021-06-25 | $61.30 | $558.44 | 611,080 | — | — |
| 2021-06-24 | $61.30 | $558.44 | 283,460 | — | — |
| 2021-06-23 | $61.15 | $557.07 | 317,720 | — | — |
| 2021-06-22 | $62.05 | $565.27 | 447,260 | — | — |
| 2021-06-21 | $62.40 | $568.46 | 321,900 | — | — |
| 2021-06-18 | $61.50 | $560.26 | 751,640 | — | — |
| 2021-06-17 | $62.60 | $570.28 | 317,780 | — | — |
| 2021-06-16 | $63.20 | $575.75 | 253,400 | — | — |
| 2021-06-15 | $64.10 | $583.94 | 410,160 | — | — |
| 2021-06-14 | $65.00 | $592.14 | 265,400 | — | — |
| 2021-06-11 | $64.85 | $590.78 | 302,440 | — | — |
| 2021-06-10 | $65.05 | $592.60 | 371,760 | — | — |
| 2021-06-09 | $64.65 | $588.96 | 231,560 | — | — |
| 2021-06-08 | $64.45 | $587.13 | 241,740 | — | — |
| 2021-06-07 | $63.85 | $581.67 | 493,840 | — | — |
| 2021-06-04 | $62.90 | $573.01 | 355,480 | — | — |
| 2021-06-03 | $62.45 | $568.91 | 791,340 | — | — |
| 2021-06-02 | $62.75 | $571.65 | 455,280 | — | — |
| 2021-06-01 | $63.35 | $577.11 | 507,640 | — | — |
| 2021-05-28 | $61.90 | $563.90 | 275,160 | — | — |
| 2021-05-27 | $61.75 | $562.54 | 475,920 | — | — |
| 2021-05-26 | $61.85 | $563.45 | 867,320 | — | — |
| 2021-05-25 | $61.00 | $555.70 | 892,680 | — | — |
| 2021-05-24 | $60.70 | $552.97 | 591,780 | — | — |
| 2021-05-21 | $60.25 | $548.87 | 484,520 | — | — |
| 2021-05-20 | $60.50 | $551.15 | 668,500 | — | — |
| 2021-05-19 | $60.55 | $551.60 | 373,880 | — | — |
| 2021-05-18 | $60.25 | $548.87 | 568,420 | — | — |
| 2021-05-17 | $60.30 | $549.33 | 335,680 | — | — |
| 2021-05-14 | $60.60 | $552.06 | 532,940 | — | — |
| 2021-05-13 | $60.35 | $549.78 | 982,680 | — | — |
| 2021-05-12 | $59.40 | $541.13 | 1,685,680 | — | — |
| 2021-05-11 | $60.30 | $549.33 | 1,343,340 | — | — |
| 2021-05-10 | $62.90 | $573.01 | 483,660 | — | — |
| 2021-05-07 | $63.15 | $575.29 | 294,800 | — | — |
| 2021-05-06 | $61.00 | $555.70 | 479,520 | — | — |
| 2021-05-05 | $60.20 | $548.42 | 510,880 | — | — |
| 2021-05-04 | $60.40 | $550.24 | 233,580 | — | — |
| 2021-05-03 | $61.15 | $557.07 | 399,340 | — | — |
| 2021-04-30 | $61.20 | $557.53 | 572,840 | — | — |
| 2021-04-29 | $61.35 | $558.89 | 474,660 | — | — |
| 2021-04-28 | $60.55 | $551.60 | 463,920 | — | — |
| 2021-04-27 | $60.25 | $548.87 | 484,360 | — | — |
| 2021-04-26 | $60.25 | $548.87 | 455,900 | — | — |
| 2021-04-23 | $59.85 | $545.23 | 461,580 | — | — |
| 2021-04-22 | $59.45 | $541.58 | 559,360 | — | — |
| 2021-04-21 | $60.20 | $548.42 | 474,400 | — | — |
| 2021-04-20 | $59.70 | $543.86 | 562,820 | — | — |
| 2021-04-19 | $58.75 | $535.21 | 470,540 | — | — |
| 2021-04-16 | $58.20 | $530.20 | 213,920 | — | — |
| 2021-04-15 | $58.40 | $532.02 | 133,120 | — | — |
| 2021-04-14 | $57.40 | $522.91 | 181,580 | — | — |
| 2021-04-13 | $58.00 | $528.37 | 290,480 | — | — |
| 2021-04-12 | $57.95 | $527.92 | 201,580 | — | — |
| 2021-04-09 | $57.10 | $520.18 | 176,040 | — | — |
| 2021-04-08 | $57.20 | $521.09 | 311,620 | — | — |
| 2021-04-07 | $57.30 | $522.00 | 328,700 | — | — |
| 2021-04-06 | $57.50 | $523.82 | 332,100 | — | — |
| 2021-04-05 | $57.30 | $522.00 | 325,500 | — | — |
| 2021-04-01 | $57.40 | $522.91 | 308,980 | — | — |
| 2021-03-31 | $55.55 | $506.06 | 577,980 | — | — |
| 2021-03-30 | $56.30 | $512.89 | 248,680 | — | — |
| 2021-03-29 | $56.35 | $508.42 | 374,240 | — | — |
| 2021-03-26 | $57.65 | $520.15 | 379,440 | — | — |
| 2021-03-25 | $55.45 | $500.30 | 241,860 | — | — |
| 2021-03-24 | $55.20 | $498.05 | 224,540 | — | — |
| 2021-03-23 | $55.75 | $503.01 | 398,220 | — | — |
| 2021-03-22 | $55.55 | $501.21 | 215,100 | — | — |
| 2021-03-19 | $55.45 | $500.30 | 731,420 | — | — |
| 2021-03-18 | $56.60 | $510.68 | 407,900 | — | — |
| 2021-03-17 | $56.95 | $513.84 | 313,320 | — | — |
| 2021-03-16 | $57.80 | $521.51 | 394,620 | — | — |
| 2021-03-15 | $58.75 | $530.08 | 491,220 | — | — |
| 2021-03-12 | $57.25 | $516.54 | 442,600 | — | — |
| 2021-03-11 | $55.45 | $500.30 | 227,140 | — | — |
| 2021-03-10 | $55.15 | $497.60 | 341,600 | — | — |
| 2021-03-09 | $55.20 | $498.05 | 329,520 | — | — |
| 2021-03-08 | $55.00 | $496.24 | 343,740 | — | — |
| 2021-03-05 | $54.15 | $488.57 | 347,680 | — | — |
| 2021-03-04 | $53.15 | $479.55 | 384,040 | — | — |
| 2021-03-03 | $53.20 | $480.00 | 864,060 | — | — |
| 2021-03-02 | $53.10 | $479.10 | 362,000 | — | — |
| 2021-03-01 | $54.05 | $487.67 | 323,480 | — | — |
| 2021-02-26 | $53.60 | $483.61 | 423,000 | — | — |
| 2021-02-25 | $55.20 | $498.05 | 388,140 | — | — |
| 2021-02-24 | $55.85 | $503.91 | 757,420 | — | — |
| 2021-02-23 | $55.25 | $498.50 | 339,760 | — | — |
| 2021-02-22 | $55.00 | $496.24 | 292,800 | — | — |
| 2021-02-19 | $54.60 | $492.63 | 277,740 | — | — |
| 2021-02-18 | $54.05 | $487.67 | 214,300 | — | — |
| 2021-02-17 | $54.40 | $490.83 | 191,660 | — | — |
| 2021-02-16 | $54.90 | $495.34 | 312,720 | — | — |
| 2021-02-12 | $55.85 | $503.91 | 292,560 | — | — |
| 2021-02-11 | $56.05 | $505.72 | 209,420 | — | — |
| 2021-02-10 | $55.80 | $503.46 | 221,800 | — | — |
| 2021-02-09 | $55.40 | $499.85 | 337,460 | — | — |
| 2021-02-08 | $55.10 | $497.15 | 274,320 | — | — |
| 2021-02-05 | $54.65 | $493.09 | 182,840 | — | — |
| 2021-02-04 | $53.70 | $484.51 | 370,560 | — | — |
| 2021-02-03 | $53.55 | $483.16 | 254,380 | — | — |
| 2021-02-02 | $53.75 | $484.96 | 229,220 | — | — |
| 2021-02-01 | $53.05 | $478.65 | 300,720 | — | — |
| 2021-01-29 | $51.25 | $462.41 | 351,560 | — | — |
| 2021-01-28 | $52.20 | $470.98 | 376,020 | — | — |
| 2021-01-27 | $52.60 | $474.59 | 398,800 | — | — |
| 2021-01-26 | $53.20 | $480.00 | 200,480 | — | — |
| 2021-01-25 | $52.30 | $471.88 | 213,060 | — | — |
| 2021-01-22 | $52.35 | $472.33 | 321,800 | — | — |
| 2021-01-21 | $51.25 | $462.41 | 308,280 | — | — |
| 2021-01-20 | $52.05 | $469.63 | 205,540 | — | — |
| 2021-01-19 | $51.30 | $462.86 | 317,920 | — | — |
| 2021-01-15 | $51.15 | $461.51 | 314,440 | — | — |
| 2021-01-14 | $51.20 | $461.96 | 327,900 | — | — |
| 2021-01-13 | $51.05 | $460.60 | 249,040 | — | — |
| 2021-01-12 | $50.55 | $456.09 | 279,980 | — | — |
| 2021-01-11 | $50.45 | $455.19 | 227,340 | — | — |
| 2021-01-08 | $51.00 | $460.15 | 311,580 | — | — |
| 2021-01-07 | $50.45 | $455.19 | 399,700 | — | — |
| 2021-01-06 | $51.35 | $463.31 | 579,680 | — | — |
| 2021-01-05 | $50.65 | $456.99 | 441,820 | — | — |
| 2021-01-04 | $50.90 | $459.25 | 465,440 | — | — |