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
- 1996-05-23 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 | $85.17 | $85.17 | 648,400 | — | — |
| 2021-12-30 | $84.63 | $84.63 | 585,300 | — | — |
| 2021-12-29 | $84.25 | $84.25 | 384,800 | — | — |
| 2021-12-28 | $84.73 | $84.73 | 371,000 | — | — |
| 2021-12-27 | $84.49 | $84.49 | 539,100 | — | — |
| 2021-12-23 | $85.09 | $85.09 | 527,100 | — | — |
| 2021-12-22 | $84.91 | $84.91 | 551,000 | — | — |
| 2021-12-21 | $84.67 | $84.67 | 1,064,000 | — | — |
| 2021-12-20 | $85.27 | $85.27 | 870,100 | — | — |
| 2021-12-17 | $86.63 | $86.63 | 1,412,400 | — | — |
| 2021-12-16 | $84.43 | $84.43 | 477,200 | — | — |
| 2021-12-15 | $84.66 | $84.66 | 794,000 | — | — |
| 2021-12-14 | $82.71 | $82.71 | 756,400 | — | — |
| 2021-12-13 | $82.41 | $82.41 | 843,800 | — | — |
| 2021-12-10 | $79.65 | $79.65 | 999,300 | — | — |
| 2021-12-09 | $81.62 | $81.62 | 1,089,700 | — | — |
| 2021-12-08 | $84.26 | $84.26 | 922,400 | — | — |
| 2021-12-07 | $82.25 | $82.25 | 980,200 | — | — |
| 2021-12-06 | $80.69 | $80.69 | 860,800 | — | — |
| 2021-12-03 | $79.68 | $79.68 | 971,500 | — | — |
| 2021-12-02 | $80.64 | $80.64 | 797,300 | — | — |
| 2021-12-01 | $80.79 | $80.79 | 981,400 | — | — |
| 2021-11-30 | $83.25 | $83.25 | 2,994,500 | — | — |
| 2021-11-29 | $84.74 | $84.74 | 831,200 | — | — |
| 2021-11-26 | $86.98 | $86.98 | 510,400 | — | — |
| 2021-11-24 | $87.86 | $87.86 | 577,500 | — | — |
| 2021-11-23 | $87.08 | $87.08 | 685,900 | — | — |
| 2021-11-22 | $86.00 | $86.00 | 693,900 | — | — |
| 2021-11-19 | $86.02 | $86.02 | 763,000 | — | — |
| 2021-11-18 | $87.51 | $87.51 | 828,400 | — | — |
| 2021-11-17 | $89.60 | $89.60 | 871,300 | — | — |
| 2021-11-16 | $88.27 | $88.27 | 854,500 | — | — |
| 2021-11-15 | $87.78 | $87.78 | 691,400 | — | — |
| 2021-11-12 | $88.00 | $88.00 | 1,057,600 | — | — |
| 2021-11-11 | $89.23 | $89.23 | 671,100 | — | — |
| 2021-11-10 | $91.87 | $91.87 | 428,000 | — | — |
| 2021-11-09 | $92.07 | $92.07 | 413,700 | — | — |
| 2021-11-08 | $93.57 | $93.57 | 759,600 | — | — |
| 2021-11-05 | $93.21 | $93.21 | 1,026,400 | — | — |
| 2021-11-04 | $92.76 | $92.76 | 1,090,400 | — | — |
| 2021-11-03 | $93.44 | $93.44 | 914,700 | — | — |
| 2021-11-02 | $95.58 | $95.58 | 2,808,300 | — | — |
| 2021-11-01 | $106.22 | $106.22 | 836,000 | — | — |
| 2021-10-29 | $105.41 | $105.41 | 809,000 | — | — |
| 2021-10-28 | $101.88 | $101.88 | 536,900 | — | — |
| 2021-10-27 | $101.26 | $101.26 | 338,400 | — | — |
| 2021-10-26 | $101.84 | $101.84 | 534,900 | — | — |
| 2021-10-25 | $102.55 | $102.55 | 656,900 | — | — |
| 2021-10-22 | $103.54 | $103.54 | 634,900 | — | — |
| 2021-10-21 | $104.00 | $104.00 | 665,000 | — | — |
| 2021-10-20 | $103.37 | $103.37 | 669,400 | — | — |
| 2021-10-19 | $103.13 | $103.13 | 492,000 | — | — |
| 2021-10-18 | $104.02 | $104.02 | 438,200 | — | — |
| 2021-10-15 | $104.54 | $104.54 | 911,200 | — | — |
| 2021-10-14 | $102.63 | $102.63 | 624,600 | — | — |
| 2021-10-13 | $103.65 | $103.65 | 394,700 | — | — |
| 2021-10-12 | $104.86 | $104.86 | 566,800 | — | — |
| 2021-10-11 | $103.82 | $103.82 | 378,000 | — | — |
| 2021-10-08 | $104.08 | $104.08 | 400,800 | — | — |
| 2021-10-07 | $103.04 | $103.04 | 585,700 | — | — |
| 2021-10-06 | $102.47 | $102.47 | 589,500 | — | — |
| 2021-10-05 | $100.18 | $100.18 | 458,600 | — | — |
| 2021-10-04 | $100.80 | $100.80 | 587,500 | — | — |
| 2021-10-01 | $101.46 | $101.46 | 860,100 | — | — |
| 2021-09-30 | $95.91 | $95.91 | 477,300 | — | — |
| 2021-09-29 | $94.39 | $94.39 | 459,900 | — | — |
| 2021-09-28 | $95.27 | $95.27 | 521,900 | — | — |
| 2021-09-27 | $94.91 | $94.91 | 432,100 | — | — |
| 2021-09-24 | $94.99 | $94.99 | 394,300 | — | — |
| 2021-09-23 | $95.05 | $95.05 | 406,100 | — | — |
| 2021-09-22 | $94.27 | $94.27 | 382,000 | — | — |
| 2021-09-21 | $95.51 | $95.51 | 448,100 | — | — |
| 2021-09-20 | $95.27 | $95.27 | 624,200 | — | — |
| 2021-09-17 | $96.50 | $96.50 | 1,529,900 | — | — |
| 2021-09-16 | $95.72 | $95.72 | 590,400 | — | — |
| 2021-09-15 | $96.34 | $96.34 | 507,900 | — | — |
| 2021-09-14 | $94.62 | $94.62 | 451,500 | — | — |
| 2021-09-13 | $96.70 | $96.70 | 642,500 | — | — |
| 2021-09-10 | $96.74 | $96.74 | 446,300 | — | — |
| 2021-09-09 | $94.45 | $94.45 | 290,500 | — | — |
| 2021-09-08 | $94.75 | $94.75 | 364,500 | — | — |
| 2021-09-07 | $93.73 | $93.73 | 725,200 | — | — |
| 2021-09-03 | $95.87 | $95.87 | 321,800 | — | — |
| 2021-09-02 | $96.31 | $96.31 | 267,800 | — | — |
| 2021-09-01 | $95.59 | $95.59 | 368,900 | — | — |
| 2021-08-31 | $95.20 | $95.20 | 648,700 | — | — |
| 2021-08-30 | $95.94 | $95.94 | 355,400 | — | — |
| 2021-08-27 | $95.22 | $95.22 | 578,800 | — | — |
| 2021-08-26 | $93.31 | $93.31 | 371,700 | — | — |
| 2021-08-25 | $94.78 | $94.78 | 525,500 | — | — |
| 2021-08-24 | $92.70 | $92.70 | 557,000 | — | — |
| 2021-08-23 | $93.13 | $93.13 | 602,800 | — | — |
| 2021-08-20 | $91.75 | $91.75 | 464,300 | — | — |
| 2021-08-19 | $89.54 | $89.54 | 801,000 | — | — |
| 2021-08-18 | $91.80 | $91.80 | 580,700 | — | — |
| 2021-08-17 | $91.81 | $91.81 | 768,200 | — | — |
| 2021-08-16 | $90.18 | $90.18 | 768,000 | — | — |
| 2021-08-13 | $89.12 | $89.12 | 809,300 | — | — |
| 2021-08-12 | $86.68 | $86.68 | 675,700 | — | — |
| 2021-08-11 | $86.18 | $86.18 | 572,500 | — | — |
| 2021-08-10 | $87.19 | $87.19 | 762,900 | — | — |
| 2021-08-09 | $88.89 | $88.89 | 592,700 | — | — |
| 2021-08-06 | $89.57 | $89.57 | 736,600 | — | — |
| 2021-08-05 | $92.69 | $92.69 | 1,089,800 | — | — |
| 2021-08-04 | $93.20 | $93.20 | 1,609,000 | — | — |
| 2021-08-03 | $97.70 | $97.70 | 1,034,400 | — | — |
| 2021-08-02 | $95.91 | $95.91 | 807,800 | — | — |
| 2021-07-30 | $93.21 | $93.21 | 1,031,100 | — | — |
| 2021-07-29 | $92.92 | $92.92 | 569,600 | — | — |
| 2021-07-28 | $93.92 | $93.92 | 632,400 | — | — |
| 2021-07-27 | $94.10 | $94.10 | 778,900 | — | — |
| 2021-07-26 | $95.77 | $95.77 | 373,500 | — | — |
| 2021-07-23 | $98.52 | $98.52 | 644,800 | — | — |
| 2021-07-22 | $98.13 | $98.13 | 599,100 | — | — |
| 2021-07-21 | $97.68 | $97.68 | 581,200 | — | — |
| 2021-07-20 | $95.49 | $95.49 | 1,260,700 | — | — |
| 2021-07-19 | $93.75 | $93.75 | 573,500 | — | — |
| 2021-07-16 | $94.99 | $94.99 | 495,700 | — | — |
| 2021-07-15 | $93.78 | $93.78 | 635,400 | — | — |
| 2021-07-14 | $93.84 | $93.84 | 483,200 | — | — |
| 2021-07-13 | $97.21 | $97.21 | 660,200 | — | — |
| 2021-07-12 | $96.82 | $96.82 | 441,500 | — | — |
| 2021-07-09 | $99.03 | $99.03 | 348,900 | — | — |
| 2021-07-08 | $98.99 | $98.99 | 484,000 | — | — |
| 2021-07-07 | $98.19 | $98.19 | 439,200 | — | — |
| 2021-07-06 | $97.45 | $97.45 | 507,000 | — | — |
| 2021-07-02 | $98.61 | $98.61 | 1,010,200 | — | — |
| 2021-07-01 | $97.46 | $97.46 | 1,035,300 | — | — |
| 2021-06-30 | $97.32 | $97.32 | 1,009,900 | — | — |
| 2021-06-29 | $96.94 | $96.94 | 933,100 | — | — |
| 2021-06-28 | $98.32 | $98.32 | 885,300 | — | — |
| 2021-06-25 | $100.29 | $100.29 | 931,700 | — | — |
| 2021-06-24 | $100.58 | $100.58 | 864,100 | — | — |
| 2021-06-23 | $100.26 | $100.26 | 798,400 | — | — |
| 2021-06-22 | $102.27 | $102.27 | 699,300 | — | — |
| 2021-06-21 | $101.79 | $101.79 | 889,800 | — | — |
| 2021-06-18 | $100.52 | $100.52 | 1,452,500 | — | — |
| 2021-06-17 | $98.42 | $98.42 | 591,700 | — | — |
| 2021-06-16 | $98.59 | $98.59 | 577,800 | — | — |
| 2021-06-15 | $97.89 | $97.89 | 479,500 | — | — |
| 2021-06-14 | $99.62 | $99.62 | 460,800 | — | — |
| 2021-06-11 | $98.61 | $98.61 | 440,200 | — | — |
| 2021-06-10 | $100.51 | $100.51 | 621,500 | — | — |
| 2021-06-09 | $98.42 | $98.42 | 486,300 | — | — |
| 2021-06-08 | $97.01 | $97.01 | 709,100 | — | — |
| 2021-06-07 | $95.26 | $95.26 | 1,235,400 | — | — |
| 2021-06-04 | $94.39 | $94.39 | 570,400 | — | — |
| 2021-06-03 | $94.18 | $94.18 | 688,800 | — | — |
| 2021-06-02 | $94.25 | $94.25 | 913,500 | — | — |
| 2021-06-01 | $94.90 | $94.90 | 877,700 | — | — |
| 2021-05-28 | $96.22 | $96.22 | 671,100 | — | — |
| 2021-05-27 | $97.15 | $97.15 | 1,451,300 | — | — |
| 2021-05-26 | $96.31 | $96.31 | 597,500 | — | — |
| 2021-05-25 | $96.59 | $96.59 | 733,200 | — | — |
| 2021-05-24 | $95.81 | $95.81 | 616,800 | — | — |
| 2021-05-21 | $95.97 | $95.97 | 627,000 | — | — |
| 2021-05-20 | $94.37 | $94.37 | 625,900 | — | — |
| 2021-05-19 | $92.35 | $92.35 | 667,400 | — | — |
| 2021-05-18 | $93.81 | $93.81 | 508,800 | — | — |
| 2021-05-17 | $93.08 | $93.08 | 564,100 | — | — |
| 2021-05-14 | $94.60 | $94.60 | 624,000 | — | — |
| 2021-05-13 | $91.93 | $91.93 | 680,200 | — | — |
| 2021-05-12 | $92.15 | $92.15 | 679,400 | — | — |
| 2021-05-11 | $91.45 | $91.45 | 891,500 | — | — |
| 2021-05-10 | $91.24 | $91.24 | 1,183,000 | — | — |
| 2021-05-07 | $91.04 | $91.04 | 698,000 | — | — |
| 2021-05-06 | $89.43 | $89.43 | 1,341,200 | — | — |
| 2021-05-05 | $91.60 | $91.60 | 679,000 | — | — |
| 2021-05-04 | $91.50 | $91.50 | 650,900 | — | — |
| 2021-05-03 | $93.63 | $93.63 | 867,200 | — | — |
| 2021-04-30 | $94.49 | $94.49 | 702,400 | — | — |
| 2021-04-29 | $95.33 | $95.33 | 924,400 | — | — |
| 2021-04-28 | $97.70 | $97.70 | 749,000 | — | — |
| 2021-04-27 | $97.68 | $97.68 | 641,100 | — | — |
| 2021-04-26 | $98.76 | $98.76 | 461,800 | — | — |
| 2021-04-23 | $96.73 | $96.73 | 344,200 | — | — |
| 2021-04-22 | $96.51 | $96.51 | 442,100 | — | — |
| 2021-04-21 | $97.03 | $97.03 | 577,500 | — | — |
| 2021-04-20 | $96.16 | $96.16 | 555,500 | — | — |
| 2021-04-19 | $94.85 | $94.85 | 760,200 | — | — |
| 2021-04-16 | $96.58 | $96.58 | 601,700 | — | — |
| 2021-04-15 | $95.00 | $95.00 | 686,600 | — | — |
| 2021-04-14 | $95.05 | $95.05 | 778,000 | — | — |
| 2021-04-13 | $92.97 | $92.97 | 815,800 | — | — |
| 2021-04-12 | $92.79 | $92.79 | 1,159,900 | — | — |
| 2021-04-09 | $93.35 | $93.35 | 488,700 | — | — |
| 2021-04-08 | $92.69 | $92.69 | 682,700 | — | — |
| 2021-04-07 | $94.84 | $94.84 | 548,500 | — | — |
| 2021-04-06 | $95.31 | $95.31 | 744,700 | — | — |
| 2021-04-05 | $95.95 | $95.95 | 776,400 | — | — |
| 2021-04-01 | $98.18 | $98.18 | 693,000 | — | — |
| 2021-03-31 | $97.25 | $97.25 | 1,116,500 | — | — |
| 2021-03-30 | $94.26 | $94.26 | 2,297,300 | — | — |
| 2021-03-29 | $101.23 | $101.23 | 16,430,700 | — | — |
| 2021-03-26 | $98.86 | $98.86 | 2,207,900 | — | — |
| 2021-03-25 | $97.26 | $97.26 | 5,393,600 | — | — |
| 2021-03-24 | $87.57 | $87.57 | 728,100 | — | — |
| 2021-03-23 | $88.23 | $88.23 | 912,200 | — | — |
| 2021-03-22 | $92.11 | $92.11 | 720,900 | — | — |
| 2021-03-19 | $92.22 | $92.22 | 1,081,200 | — | — |
| 2021-03-18 | $89.77 | $89.77 | 690,500 | — | — |
| 2021-03-17 | $93.01 | $93.01 | 808,500 | — | — |
| 2021-03-16 | $94.58 | $94.58 | 675,600 | — | — |
| 2021-03-15 | $97.07 | $97.07 | 456,300 | — | — |
| 2021-03-12 | $97.06 | $97.06 | 551,600 | — | — |
| 2021-03-11 | $94.58 | $94.58 | 790,000 | — | — |
| 2021-03-10 | $90.78 | $90.78 | 1,001,100 | — | — |
| 2021-03-09 | $91.01 | $91.01 | 817,700 | — | — |
| 2021-03-08 | $89.37 | $89.37 | 872,700 | — | — |
| 2021-03-05 | $93.23 | $93.23 | 2,117,200 | — | — |
| 2021-03-04 | $92.97 | $92.97 | 983,200 | — | — |
| 2021-03-03 | $95.01 | $95.01 | 1,462,000 | — | — |
| 2021-03-02 | $101.42 | $101.42 | 1,532,300 | — | — |
| 2021-03-01 | $109.43 | $109.43 | 401,400 | — | — |
| 2021-02-26 | $109.51 | $109.51 | 1,292,600 | — | — |
| 2021-02-25 | $106.81 | $106.81 | 582,800 | — | — |
| 2021-02-24 | $110.61 | $110.61 | 508,900 | — | — |
| 2021-02-23 | $108.59 | $108.59 | 766,200 | — | — |
| 2021-02-22 | $111.04 | $111.04 | 940,700 | — | — |
| 2021-02-19 | $113.24 | $113.24 | 491,400 | — | — |
| 2021-02-18 | $113.34 | $113.34 | 768,800 | — | — |
| 2021-02-17 | $115.29 | $115.29 | 723,000 | — | — |
| 2021-02-16 | $112.41 | $112.41 | 717,400 | — | — |
| 2021-02-12 | $114.10 | $114.10 | 1,018,600 | — | — |
| 2021-02-11 | $115.41 | $115.41 | 593,800 | — | — |
| 2021-02-10 | $119.00 | $119.00 | 753,400 | — | — |
| 2021-02-09 | $115.61 | $115.61 | 923,600 | — | — |
| 2021-02-08 | $117.63 | $117.63 | 1,247,400 | — | — |
| 2021-02-05 | $116.14 | $116.14 | 1,136,300 | — | — |
| 2021-02-04 | $114.55 | $114.55 | 818,100 | — | — |
| 2021-02-03 | $112.68 | $112.68 | 406,000 | — | — |
| 2021-02-02 | $113.44 | $113.44 | 1,063,000 | — | — |
| 2021-02-01 | $106.02 | $106.02 | 1,243,100 | — | — |
| 2021-01-29 | $109.75 | $109.75 | 816,900 | — | — |
| 2021-01-28 | $111.93 | $111.93 | 728,400 | — | — |
| 2021-01-27 | $110.80 | $110.80 | 733,700 | — | — |
| 2021-01-26 | $116.13 | $116.13 | 1,158,100 | — | — |
| 2021-01-25 | $119.40 | $119.40 | 1,138,700 | — | — |
| 2021-01-22 | $116.91 | $116.91 | 647,900 | — | — |
| 2021-01-21 | $115.00 | $115.00 | 1,289,800 | — | — |
| 2021-01-20 | $111.08 | $111.08 | 683,400 | — | — |
| 2021-01-19 | $108.78 | $108.78 | 609,000 | — | — |
| 2021-01-15 | $107.69 | $107.69 | 610,700 | — | — |
| 2021-01-14 | $109.29 | $109.29 | 488,900 | — | — |
| 2021-01-13 | $108.15 | $108.15 | 1,551,300 | — | — |
| 2021-01-12 | $112.32 | $112.32 | 832,700 | — | — |
| 2021-01-11 | $110.30 | $110.30 | 1,261,900 | — | — |
| 2021-01-08 | $112.07 | $112.07 | 2,644,500 | — | — |
| 2021-01-07 | $102.82 | $102.82 | 1,391,300 | — | — |
| 2021-01-06 | $97.45 | $97.45 | 945,000 | — | — |
| 2021-01-05 | $97.14 | $97.14 | 464,000 | — | — |
| 2021-01-04 | $95.87 | $95.87 | 602,000 | — | — |