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
- 1993-01-19 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 | $107.23 | $115.63 | 292,438 | — | — |
| 2021-12-30 | $109.13 | $117.68 | 313,527 | — | — |
| 2021-12-29 | $105.42 | $113.68 | 269,521 | — | — |
| 2021-12-28 | $106.60 | $114.95 | 419,214 | — | — |
| 2021-12-27 | $109.33 | $117.90 | 265,132 | — | — |
| 2021-12-23 | $108.13 | $116.60 | 260,256 | — | — |
| 2021-12-22 | $107.11 | $115.51 | 325,229 | — | — |
| 2021-12-21 | $107.02 | $115.41 | 445,910 | — | — |
| 2021-12-20 | $103.46 | $111.57 | 513,808 | — | — |
| 2021-12-17 | $102.90 | $110.96 | 782,720 | — | — |
| 2021-12-16 | $102.66 | $110.70 | 602,552 | — | — |
| 2021-12-15 | $102.56 | $110.60 | 632,173 | — | — |
| 2021-12-14 | $100.47 | $108.34 | 530,265 | — | — |
| 2021-12-13 | $103.63 | $111.76 | 612,669 | — | — |
| 2021-12-10 | $106.78 | $115.14 | 489,794 | — | — |
| 2021-12-09 | $107.88 | $116.33 | 716,284 | — | — |
| 2021-12-08 | $109.58 | $118.17 | 777,722 | — | — |
| 2021-12-07 | $110.75 | $119.43 | 886,213 | — | — |
| 2021-12-06 | $105.91 | $114.22 | 707,264 | — | — |
| 2021-12-03 | $104.23 | $112.40 | 633,758 | — | — |
| 2021-12-02 | $104.68 | $112.89 | 831,724 | — | — |
| 2021-12-01 | $105.32 | $113.57 | 1,341,997 | — | — |
| 2021-11-30 | $109.64 | $118.23 | 2,748,723 | — | — |
| 2021-11-29 | $107.31 | $115.72 | 1,095,637 | — | — |
| 2021-11-26 | $103.56 | $111.68 | 350,219 | — | — |
| 2021-11-24 | $104.46 | $112.65 | 757,852 | — | — |
| 2021-11-23 | $104.67 | $112.87 | 1,265,931 | — | — |
| 2021-11-22 | $106.64 | $115.00 | 1,419,525 | — | — |
| 2021-11-19 | $105.63 | $113.91 | 935,948 | — | — |
| 2021-11-18 | $106.80 | $115.17 | 549,647 | — | — |
| 2021-11-17 | $110.58 | $119.25 | 567,444 | — | — |
| 2021-11-16 | $112.53 | $121.35 | 641,682 | — | — |
| 2021-11-15 | $109.76 | $118.36 | 495,158 | — | — |
| 2021-11-12 | $112.07 | $120.85 | 430,795 | — | — |
| 2021-11-11 | $112.19 | $120.98 | 1,017,743 | — | — |
| 2021-11-10 | $114.50 | $123.48 | 769,189 | — | — |
| 2021-11-09 | $115.61 | $124.67 | 575,734 | — | — |
| 2021-11-08 | $118.06 | $127.31 | 854,153 | — | — |
| 2021-11-05 | $119.09 | $128.42 | 793,447 | — | — |
| 2021-11-04 | $123.04 | $132.69 | 818,924 | — | — |
| 2021-11-03 | $125.79 | $135.65 | 459,441 | — | — |
| 2021-11-02 | $124.69 | $134.46 | 410,315 | — | — |
| 2021-11-01 | $126.52 | $136.44 | 382,888 | — | — |
| 2021-10-29 | $125.00 | $134.79 | 516,612 | — | — |
| 2021-10-28 | $126.33 | $136.23 | 722,989 | — | — |
| 2021-10-27 | $124.60 | $134.37 | 436,768 | — | — |
| 2021-10-26 | $127.98 | $138.01 | 963,254 | — | — |
| 2021-10-25 | $128.60 | $138.68 | 516,490 | — | — |
| 2021-10-22 | $124.97 | $134.77 | 440,059 | — | — |
| 2021-10-21 | $125.60 | $135.45 | 533,069 | — | — |
| 2021-10-20 | $121.21 | $130.70 | 326,936 | — | — |
| 2021-10-19 | $121.72 | $131.26 | 317,428 | — | — |
| 2021-10-18 | $120.99 | $130.47 | 550,744 | — | — |
| 2021-10-15 | $124.33 | $134.08 | 560,618 | — | — |
| 2021-10-14 | $123.77 | $133.46 | 522,829 | — | — |
| 2021-10-13 | $121.78 | $131.32 | 1,102,464 | — | — |
| 2021-10-12 | $115.80 | $124.88 | 503,081 | — | — |
| 2021-10-11 | $114.23 | $123.19 | 326,448 | — | — |
| 2021-10-08 | $115.52 | $124.57 | 440,303 | — | — |
| 2021-10-07 | $116.43 | $125.56 | 959,475 | — | — |
| 2021-10-06 | $108.02 | $116.49 | 275,006 | — | — |
| 2021-10-05 | $107.05 | $115.44 | 663,258 | — | — |
| 2021-10-04 | $109.60 | $118.19 | 740,542 | — | — |
| 2021-10-01 | $111.16 | $119.87 | 562,690 | — | — |
| 2021-09-30 | $106.88 | $115.26 | 614,132 | — | — |
| 2021-09-29 | $105.37 | $113.62 | 541,358 | — | — |
| 2021-09-28 | $109.34 | $117.91 | 809,660 | — | — |
| 2021-09-27 | $110.93 | $119.62 | 748,954 | — | — |
| 2021-09-24 | $115.15 | $124.18 | 1,188,037 | — | — |
| 2021-09-23 | $109.69 | $118.28 | 634,124 | — | — |
| 2021-09-22 | $106.48 | $114.83 | 512,102 | — | — |
| 2021-09-21 | $106.82 | $115.19 | 482,480 | — | — |
| 2021-09-20 | $104.82 | $113.03 | 629,613 | — | — |
| 2021-09-17 | $109.14 | $117.69 | 1,384,174 | — | — |
| 2021-09-16 | $113.82 | $122.74 | 692,392 | — | — |
| 2021-09-15 | $110.11 | $118.74 | 537,823 | — | — |
| 2021-09-14 | $108.75 | $117.28 | 339,126 | — | — |
| 2021-09-13 | $107.36 | $115.77 | 405,074 | — | — |
| 2021-09-10 | $107.84 | $116.29 | 378,134 | — | — |
| 2021-09-09 | $107.76 | $116.21 | 442,497 | — | — |
| 2021-09-08 | $107.97 | $116.44 | 738,836 | — | — |
| 2021-09-07 | $108.43 | $116.93 | 296,705 | — | — |
| 2021-09-03 | $108.33 | $116.82 | 418,970 | — | — |
| 2021-09-02 | $109.34 | $117.90 | 358,142 | — | — |
| 2021-09-01 | $108.33 | $116.82 | 313,527 | — | — |
| 2021-08-31 | $108.33 | $116.82 | 545,746 | — | — |
| 2021-08-30 | $108.62 | $117.13 | 284,393 | — | — |
| 2021-08-27 | $108.92 | $117.45 | 288,415 | — | — |
| 2021-08-26 | $107.66 | $116.10 | 397,516 | — | — |
| 2021-08-25 | $108.40 | $116.90 | 404,342 | — | — |
| 2021-08-24 | $109.02 | $117.56 | 552,816 | — | — |
| 2021-08-23 | $107.35 | $115.76 | 524,170 | — | — |
| 2021-08-20 | $105.93 | $114.23 | 457,003 | — | — |
| 2021-08-19 | $104.53 | $112.72 | 1,038,588 | — | — |
| 2021-08-18 | $104.09 | $112.24 | 802,224 | — | — |
| 2021-08-17 | $102.70 | $110.75 | 1,104,048 | — | — |
| 2021-08-16 | $103.31 | $111.40 | 780,038 | — | — |
| 2021-08-13 | $101.95 | $109.94 | 533,191 | — | — |
| 2021-08-12 | $105.41 | $113.68 | 1,442,321 | — | — |
| 2021-08-11 | $103.25 | $111.34 | 693,611 | — | — |
| 2021-08-10 | $104.23 | $112.40 | 641,438 | — | — |
| 2021-08-09 | $107.51 | $115.93 | 571,955 | — | — |
| 2021-08-06 | $106.70 | $115.06 | 411,778 | — | — |
| 2021-08-05 | $109.59 | $118.18 | 838,062 | — | — |
| 2021-08-04 | $110.13 | $118.76 | 460,172 | — | — |
| 2021-08-03 | $110.55 | $119.21 | 358,630 | — | — |
| 2021-08-02 | $112.76 | $121.59 | 487,234 | — | — |
| 2021-07-30 | $112.63 | $121.45 | 614,498 | — | — |
| 2021-07-29 | $115.37 | $124.42 | 762,241 | — | — |
| 2021-07-28 | $113.62 | $122.52 | 319,866 | — | — |
| 2021-07-27 | $112.01 | $120.79 | 493,939 | — | — |
| 2021-07-26 | $113.90 | $122.82 | 329,130 | — | — |
| 2021-07-23 | $115.50 | $124.56 | 562,447 | — | — |
| 2021-07-22 | $113.59 | $122.50 | 434,086 | — | — |
| 2021-07-21 | $114.26 | $123.21 | 803,809 | — | — |
| 2021-07-20 | $110.34 | $118.99 | 773,821 | — | — |
| 2021-07-19 | $109.29 | $117.85 | 1,194,132 | — | — |
| 2021-07-16 | $110.84 | $119.52 | 546,965 | — | — |
| 2021-07-15 | $111.83 | $120.59 | 529,412 | — | — |
| 2021-07-14 | $112.03 | $120.81 | 660,698 | — | — |
| 2021-07-13 | $113.78 | $122.70 | 690,442 | — | — |
| 2021-07-12 | $116.63 | $125.77 | 716,650 | — | — |
| 2021-07-09 | $118.25 | $127.52 | 1,260,080 | — | — |
| 2021-07-08 | $116.01 | $125.11 | 1,303,720 | — | — |
| 2021-07-07 | $118.07 | $127.33 | 673,254 | — | — |
| 2021-07-06 | $121.82 | $131.37 | 1,086,129 | — | — |
| 2021-07-02 | $123.93 | $133.64 | 370,332 | — | — |
| 2021-07-01 | $126.19 | $136.08 | 944,725 | — | — |
| 2021-06-30 | $126.47 | $136.38 | 454,077 | — | — |
| 2021-06-29 | $128.79 | $138.88 | 657,407 | — | — |
| 2021-06-28 | $126.73 | $136.66 | 420,555 | — | — |
| 2021-06-25 | $125.07 | $134.87 | 2,676,558 | — | — |
| 2021-06-24 | $124.77 | $134.55 | 1,376,982 | — | — |
| 2021-06-23 | $126.09 | $135.97 | 456,881 | — | — |
| 2021-06-22 | $124.44 | $134.19 | 835,868 | — | — |
| 2021-06-21 | $125.07 | $134.87 | 672,766 | — | — |
| 2021-06-18 | $122.48 | $132.08 | 1,235,700 | — | — |
| 2021-06-17 | $124.73 | $134.50 | 732,131 | — | — |
| 2021-06-16 | $124.72 | $134.49 | 1,080,156 | — | — |
| 2021-06-15 | $122.45 | $132.05 | 839,769 | — | — |
| 2021-06-14 | $126.00 | $135.87 | 766,995 | — | — |
| 2021-06-11 | $125.40 | $135.23 | 1,145,860 | — | — |
| 2021-06-10 | $124.18 | $133.91 | 1,217,903 | — | — |
| 2021-06-09 | $126.19 | $136.08 | 738,104 | — | — |
| 2021-06-08 | $132.21 | $142.57 | 728,231 | — | — |
| 2021-06-07 | $129.78 | $139.95 | 1,060,774 | — | — |
| 2021-06-04 | $125.64 | $135.49 | 467,608 | — | — |
| 2021-06-03 | $123.79 | $133.49 | 766,141 | — | — |
| 2021-06-02 | $127.10 | $137.06 | 995,313 | — | — |
| 2021-06-01 | $129.67 | $139.83 | 1,526,432 | — | — |
| 2021-05-28 | $130.82 | $141.07 | 1,533,136 | — | — |
| 2021-05-27 | $132.80 | $143.20 | 2,151,535 | — | — |
| 2021-05-26 | $134.37 | $144.90 | 1,606,276 | — | — |
| 2021-05-25 | $130.22 | $140.43 | 3,875,810 | — | — |
| 2021-05-24 | $137.89 | $148.69 | 1,662,682 | — | — |
| 2021-05-21 | $136.04 | $146.70 | 1,420,471 | — | — |
| 2021-05-20 | $132.22 | $142.58 | 993,029 | — | — |
| 2021-05-19 | $129.14 | $139.26 | 970,494 | — | — |
| 2021-05-18 | $127.42 | $137.40 | 1,281,777 | — | — |
| 2021-05-17 | $122.63 | $132.24 | 1,478,001 | — | — |
| 2021-05-14 | $124.60 | $134.37 | 1,164,336 | — | — |
| 2021-05-13 | $119.80 | $129.19 | 1,105,890 | — | — |
| 2021-05-12 | $119.92 | $129.32 | 1,555,501 | — | — |
| 2021-05-11 | $129.54 | $139.69 | 1,172,764 | — | — |
| 2021-05-10 | $128.13 | $138.17 | 949,607 | — | — |
| 2021-05-07 | $131.76 | $142.08 | 1,124,028 | — | — |
| 2021-05-06 | $125.91 | $135.77 | 1,189,070 | — | — |
| 2021-05-05 | $127.07 | $137.03 | 1,218,751 | — | — |
| 2021-05-04 | $131.01 | $141.28 | 1,695,295 | — | — |
| 2021-05-03 | $140.16 | $151.15 | 1,013,916 | — | — |
| 2021-04-30 | $138.35 | $149.19 | 489,369 | — | — |
| 2021-04-29 | $138.64 | $149.51 | 560,274 | — | — |
| 2021-04-28 | $141.02 | $152.07 | 974,158 | — | — |
| 2021-04-27 | $137.94 | $148.75 | 1,104,241 | — | — |
| 2021-04-26 | $136.58 | $147.28 | 1,017,397 | — | — |
| 2021-04-23 | $136.63 | $147.33 | 727,550 | — | — |
| 2021-04-22 | $132.79 | $143.20 | 745,321 | — | — |
| 2021-04-21 | $131.22 | $141.50 | 888,230 | — | — |
| 2021-04-20 | $128.95 | $139.05 | 849,022 | — | — |
| 2021-04-19 | $132.81 | $143.22 | 688,708 | — | — |
| 2021-04-16 | $135.57 | $146.20 | 914,613 | — | — |
| 2021-04-15 | $137.02 | $147.76 | 1,065,033 | — | — |
| 2021-04-14 | $135.69 | $146.32 | 1,105,340 | — | — |
| 2021-04-13 | $140.95 | $151.99 | 1,721,861 | — | — |
| 2021-04-12 | $133.18 | $143.62 | 810,729 | — | — |
| 2021-04-09 | $131.68 | $142.00 | 1,116,150 | — | — |
| 2021-04-08 | $131.04 | $141.31 | 689,074 | — | — |
| 2021-04-07 | $126.12 | $136.00 | 742,207 | — | — |
| 2021-04-06 | $124.44 | $134.20 | 716,190 | — | — |
| 2021-04-05 | $123.02 | $132.66 | 684,860 | — | — |
| 2021-04-01 | $123.73 | $133.43 | 1,443,557 | — | — |
| 2021-03-31 | $118.06 | $127.32 | 1,203,910 | — | — |
| 2021-03-30 | $112.44 | $121.25 | 2,506,391 | — | — |
| 2021-03-29 | $112.90 | $121.75 | 1,213,804 | — | — |
| 2021-03-26 | $119.22 | $128.56 | 2,445,746 | — | — |
| 2021-03-25 | $117.30 | $126.49 | 2,060,627 | — | — |
| 2021-03-24 | $121.97 | $131.52 | 1,524,721 | — | — |
| 2021-03-23 | $132.83 | $143.24 | 1,079,873 | — | — |
| 2021-03-22 | $135.40 | $146.01 | 1,472,138 | — | — |
| 2021-03-19 | $132.10 | $142.45 | 1,322,084 | — | — |
| 2021-03-18 | $128.31 | $138.37 | 1,260,341 | — | — |
| 2021-03-17 | $130.03 | $140.22 | 805,233 | — | — |
| 2021-03-16 | $130.83 | $141.09 | 889,879 | — | — |
| 2021-03-15 | $130.72 | $140.96 | 952,905 | — | — |
| 2021-03-12 | $131.46 | $141.76 | 849,754 | — | — |
| 2021-03-11 | $134.82 | $145.39 | 962,432 | — | — |
| 2021-03-10 | $129.71 | $139.87 | 1,020,695 | — | — |
| 2021-03-09 | $129.41 | $139.55 | 707,762 | — | — |
| 2021-03-08 | $121.13 | $130.62 | 910,582 | — | — |
| 2021-03-05 | $128.48 | $138.55 | 1,068,697 | — | — |
| 2021-03-04 | $124.30 | $134.04 | 1,591,778 | — | — |
| 2021-03-03 | $130.20 | $140.40 | 1,103,142 | — | — |
| 2021-03-02 | $137.30 | $148.06 | 666,356 | — | — |
| 2021-03-01 | $137.65 | $148.44 | 1,043,047 | — | — |
| 2021-02-26 | $133.63 | $144.10 | 1,084,637 | — | — |
| 2021-02-25 | $129.51 | $139.66 | 726,267 | — | — |
| 2021-02-24 | $135.01 | $145.59 | 722,603 | — | — |
| 2021-02-23 | $133.32 | $143.77 | 1,538,279 | — | — |
| 2021-02-22 | $136.56 | $147.26 | 779,400 | — | — |
| 2021-02-19 | $143.08 | $154.30 | 592,886 | — | — |
| 2021-02-18 | $143.10 | $154.32 | 1,103,691 | — | — |
| 2021-02-17 | $143.70 | $154.97 | 845,540 | — | — |
| 2021-02-16 | $142.40 | $153.55 | 1,264,921 | — | — |
| 2021-02-12 | $143.19 | $154.41 | 931,469 | — | — |
| 2021-02-11 | $143.44 | $154.68 | 708,862 | — | — |
| 2021-02-10 | $139.26 | $150.17 | 1,338,024 | — | — |
| 2021-02-09 | $135.60 | $146.23 | 1,046,345 | — | — |
| 2021-02-08 | $137.29 | $148.05 | 1,669,645 | — | — |
| 2021-02-05 | $135.67 | $146.30 | 1,280,495 | — | — |
| 2021-02-04 | $128.76 | $138.85 | 1,544,325 | — | — |
| 2021-02-03 | $129.93 | $140.11 | 2,436,952 | — | — |
| 2021-02-02 | $127.26 | $137.23 | 1,804,858 | — | — |
| 2021-02-01 | $120.26 | $129.68 | 971,593 | — | — |
| 2021-01-29 | $114.59 | $123.57 | 1,033,703 | — | — |
| 2021-01-28 | $115.98 | $125.07 | 1,386,210 | — | — |
| 2021-01-27 | $114.08 | $123.02 | 2,914,412 | — | — |
| 2021-01-26 | $115.50 | $124.55 | 2,345,161 | — | — |
| 2021-01-25 | $110.67 | $119.35 | 1,274,082 | — | — |
| 2021-01-22 | $109.44 | $118.02 | 1,057,704 | — | — |
| 2021-01-21 | $111.08 | $119.79 | 615,971 | — | — |
| 2021-01-20 | $111.72 | $120.48 | 793,507 | — | — |
| 2021-01-19 | $108.73 | $117.25 | 869,542 | — | — |
| 2021-01-15 | $107.88 | $116.34 | 1,059,720 | — | — |
| 2021-01-14 | $107.21 | $115.61 | 1,004,205 | — | — |
| 2021-01-13 | $107.29 | $115.70 | 1,073,827 | — | — |
| 2021-01-12 | $108.42 | $116.92 | 1,311,641 | — | — |
| 2021-01-11 | $102.93 | $111.00 | 749,535 | — | — |
| 2021-01-08 | $104.51 | $112.70 | 1,045,795 | — | — |
| 2021-01-07 | $104.51 | $112.70 | 891,894 | — | — |
| 2021-01-06 | $102.03 | $110.03 | 1,931,826 | — | — |
| 2021-01-05 | $104.47 | $112.65 | 1,722,228 | — | — |
| 2021-01-04 | $106.16 | $114.48 | 2,533,507 | — | — |