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
- 1997-09-02 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 | $73.17 | $87.99 | 69,600 | — | — |
| 2021-12-30 | $72.77 | $87.51 | 81,100 | — | — |
| 2021-12-29 | $72.92 | $87.69 | 69,600 | — | — |
| 2021-12-28 | $73.64 | $88.56 | 67,100 | — | — |
| 2021-12-27 | $72.00 | $86.59 | 63,200 | — | — |
| 2021-12-23 | $72.12 | $86.73 | 77,600 | — | — |
| 2021-12-22 | $72.49 | $87.18 | 140,500 | — | — |
| 2021-12-21 | $71.00 | $85.38 | 172,000 | — | — |
| 2021-12-20 | $69.80 | $83.94 | 173,800 | — | — |
| 2021-12-17 | $71.59 | $86.09 | 711,100 | — | — |
| 2021-12-16 | $70.54 | $84.83 | 104,600 | — | — |
| 2021-12-15 | $71.94 | $86.51 | 140,000 | — | — |
| 2021-12-14 | $71.50 | $85.98 | 104,900 | — | — |
| 2021-12-13 | $72.51 | $87.20 | 107,500 | — | — |
| 2021-12-10 | $72.43 | $87.10 | 64,000 | — | — |
| 2021-12-09 | $72.46 | $87.14 | 73,200 | — | — |
| 2021-12-08 | $73.24 | $88.08 | 52,000 | — | — |
| 2021-12-07 | $74.13 | $89.15 | 104,700 | — | — |
| 2021-12-06 | $74.12 | $89.14 | 135,500 | — | — |
| 2021-12-03 | $70.07 | $84.27 | 236,900 | — | — |
| 2021-12-02 | $71.52 | $86.01 | 80,300 | — | — |
| 2021-12-01 | $71.04 | $85.43 | 86,100 | — | — |
| 2021-11-30 | $71.72 | $86.25 | 113,000 | — | — |
| 2021-11-29 | $72.70 | $87.43 | 66,700 | — | — |
| 2021-11-26 | $72.65 | $87.37 | 58,200 | — | — |
| 2021-11-24 | $77.99 | $93.79 | 54,500 | — | — |
| 2021-11-23 | $79.55 | $95.67 | 88,800 | — | — |
| 2021-11-22 | $81.14 | $97.58 | 89,400 | — | — |
| 2021-11-19 | $78.97 | $94.97 | 77,600 | — | — |
| 2021-11-18 | $78.60 | $94.52 | 64,300 | — | — |
| 2021-11-17 | $78.88 | $94.86 | 124,800 | — | — |
| 2021-11-16 | $78.30 | $94.16 | 75,000 | — | — |
| 2021-11-15 | $77.31 | $92.97 | 61,000 | — | — |
| 2021-11-12 | $77.50 | $93.20 | 51,100 | — | — |
| 2021-11-11 | $77.89 | $93.67 | 49,200 | — | — |
| 2021-11-10 | $77.60 | $93.32 | 59,600 | — | — |
| 2021-11-09 | $76.55 | $92.06 | 125,500 | — | — |
| 2021-11-08 | $75.71 | $91.05 | 107,000 | — | — |
| 2021-11-05 | $76.57 | $92.08 | 87,100 | — | — |
| 2021-11-04 | $76.54 | $92.05 | 97,200 | — | — |
| 2021-11-03 | $76.06 | $91.47 | 101,400 | — | — |
| 2021-11-02 | $72.79 | $87.54 | 60,800 | — | — |
| 2021-11-01 | $72.92 | $87.69 | 107,500 | — | — |
| 2021-10-29 | $71.95 | $86.53 | 83,900 | — | — |
| 2021-10-28 | $72.19 | $86.81 | 78,400 | — | — |
| 2021-10-27 | $71.54 | $86.03 | 75,000 | — | — |
| 2021-10-26 | $72.12 | $86.73 | 117,100 | — | — |
| 2021-10-25 | $75.55 | $90.86 | 128,300 | — | — |
| 2021-10-22 | $75.21 | $90.45 | 209,800 | — | — |
| 2021-10-21 | $79.37 | $95.45 | 74,600 | — | — |
| 2021-10-20 | $79.46 | $95.56 | 46,000 | — | — |
| 2021-10-19 | $79.26 | $95.32 | 42,200 | — | — |
| 2021-10-18 | $78.21 | $94.05 | 40,500 | — | — |
| 2021-10-15 | $77.97 | $93.77 | 54,300 | — | — |
| 2021-10-14 | $77.58 | $93.30 | 38,700 | — | — |
| 2021-10-13 | $76.56 | $92.07 | 58,800 | — | — |
| 2021-10-12 | $78.06 | $93.87 | 46,600 | — | — |
| 2021-10-11 | $77.91 | $93.69 | 50,400 | — | — |
| 2021-10-08 | $79.34 | $95.41 | 32,400 | — | — |
| 2021-10-07 | $80.13 | $96.36 | 89,700 | — | — |
| 2021-10-06 | $78.87 | $94.85 | 67,100 | — | — |
| 2021-10-05 | $78.49 | $94.39 | 83,200 | — | — |
| 2021-10-04 | $78.87 | $94.85 | 87,500 | — | — |
| 2021-10-01 | $77.38 | $93.06 | 118,700 | — | — |
| 2021-09-30 | $77.55 | $93.26 | 88,200 | — | — |
| 2021-09-29 | $80.67 | $97.01 | 55,100 | — | — |
| 2021-09-28 | $79.98 | $96.18 | 118,500 | — | — |
| 2021-09-27 | $81.01 | $97.42 | 118,000 | — | — |
| 2021-09-24 | $80.37 | $96.65 | 64,000 | — | — |
| 2021-09-23 | $80.74 | $97.10 | 47,800 | — | — |
| 2021-09-22 | $79.69 | $95.83 | 81,100 | — | — |
| 2021-09-21 | $80.05 | $96.27 | 77,400 | — | — |
| 2021-09-20 | $80.60 | $96.93 | 71,000 | — | — |
| 2021-09-17 | $82.51 | $99.23 | 263,900 | — | — |
| 2021-09-16 | $81.43 | $97.93 | 76,300 | — | — |
| 2021-09-15 | $81.56 | $98.08 | 117,300 | — | — |
| 2021-09-14 | $80.88 | $97.27 | 75,800 | — | — |
| 2021-09-13 | $82.11 | $98.74 | 101,800 | — | — |
| 2021-09-10 | $84.66 | $101.81 | 65,800 | — | — |
| 2021-09-09 | $85.35 | $102.64 | 93,500 | — | — |
| 2021-09-08 | $83.45 | $100.36 | 56,900 | — | — |
| 2021-09-07 | $83.57 | $100.50 | 95,700 | — | — |
| 2021-09-03 | $84.27 | $101.34 | 61,700 | — | — |
| 2021-09-02 | $85.40 | $102.70 | 56,100 | — | — |
| 2021-09-01 | $84.47 | $101.58 | 80,800 | — | — |
| 2021-08-31 | $84.61 | $101.75 | 133,800 | — | — |
| 2021-08-30 | $86.01 | $103.43 | 67,400 | — | — |
| 2021-08-27 | $86.28 | $103.76 | 98,400 | — | — |
| 2021-08-26 | $84.06 | $101.09 | 73,100 | — | — |
| 2021-08-25 | $84.13 | $101.17 | 74,500 | — | — |
| 2021-08-24 | $83.43 | $100.33 | 66,000 | — | — |
| 2021-08-23 | $83.96 | $100.97 | 80,800 | — | — |
| 2021-08-20 | $81.46 | $97.96 | 109,000 | — | — |
| 2021-08-19 | $79.83 | $96.00 | 102,500 | — | — |
| 2021-08-18 | $80.20 | $96.45 | 60,900 | — | — |
| 2021-08-17 | $81.18 | $97.63 | 105,300 | — | — |
| 2021-08-16 | $82.12 | $98.76 | 116,400 | — | — |
| 2021-08-13 | $82.25 | $98.91 | 53,900 | — | — |
| 2021-08-12 | $83.64 | $100.58 | 44,700 | — | — |
| 2021-08-11 | $84.87 | $101.64 | 81,400 | — | — |
| 2021-08-10 | $85.26 | $102.11 | 60,500 | — | — |
| 2021-08-09 | $85.37 | $102.24 | 55,000 | — | — |
| 2021-08-06 | $85.90 | $102.88 | 72,600 | — | — |
| 2021-08-05 | $86.05 | $103.06 | 69,300 | — | — |
| 2021-08-04 | $84.98 | $101.77 | 65,400 | — | — |
| 2021-08-03 | $87.68 | $105.01 | 118,800 | — | — |
| 2021-08-02 | $86.89 | $104.06 | 91,200 | — | — |
| 2021-07-30 | $89.74 | $107.47 | 104,600 | — | — |
| 2021-07-29 | $88.34 | $105.80 | 162,700 | — | — |
| 2021-07-28 | $87.73 | $105.07 | 42,800 | — | — |
| 2021-07-27 | $87.00 | $104.19 | 54,300 | — | — |
| 2021-07-26 | $87.58 | $104.89 | 51,400 | — | — |
| 2021-07-23 | $86.99 | $104.18 | 56,500 | — | — |
| 2021-07-22 | $85.81 | $102.77 | 64,900 | — | — |
| 2021-07-21 | $87.82 | $105.18 | 62,900 | — | — |
| 2021-07-20 | $87.12 | $104.34 | 140,200 | — | — |
| 2021-07-19 | $85.98 | $102.97 | 129,900 | — | — |
| 2021-07-16 | $88.20 | $105.63 | 66,000 | — | — |
| 2021-07-15 | $88.06 | $105.46 | 56,700 | — | — |
| 2021-07-14 | $89.05 | $106.65 | 46,500 | — | — |
| 2021-07-13 | $90.84 | $108.79 | 68,400 | — | — |
| 2021-07-12 | $90.67 | $108.59 | 71,800 | — | — |
| 2021-07-09 | $91.90 | $110.06 | 114,800 | — | — |
| 2021-07-08 | $88.85 | $106.41 | 156,000 | — | — |
| 2021-07-07 | $87.71 | $105.04 | 100,400 | — | — |
| 2021-07-06 | $88.64 | $106.16 | 73,600 | — | — |
| 2021-07-02 | $90.83 | $108.78 | 36,200 | — | — |
| 2021-07-01 | $91.46 | $109.53 | 50,100 | — | — |
| 2021-06-30 | $91.01 | $109.00 | 75,500 | — | — |
| 2021-06-29 | $89.70 | $107.43 | 48,500 | — | — |
| 2021-06-28 | $89.96 | $107.74 | 90,900 | — | — |
| 2021-06-25 | $89.45 | $107.13 | 242,500 | — | — |
| 2021-06-24 | $89.80 | $107.55 | 76,800 | — | — |
| 2021-06-23 | $88.48 | $105.97 | 92,900 | — | — |
| 2021-06-22 | $89.17 | $106.79 | 88,000 | — | — |
| 2021-06-21 | $88.75 | $106.29 | 86,200 | — | — |
| 2021-06-18 | $88.24 | $105.68 | 133,000 | — | — |
| 2021-06-17 | $90.13 | $107.94 | 51,900 | — | — |
| 2021-06-16 | $91.14 | $109.15 | 59,600 | — | — |
| 2021-06-15 | $92.19 | $110.41 | 72,900 | — | — |
| 2021-06-14 | $93.69 | $112.21 | 75,700 | — | — |
| 2021-06-11 | $93.78 | $112.31 | 73,800 | — | — |
| 2021-06-10 | $92.08 | $110.28 | 49,700 | — | — |
| 2021-06-09 | $91.30 | $109.34 | 76,500 | — | — |
| 2021-06-08 | $92.18 | $110.40 | 96,700 | — | — |
| 2021-06-07 | $90.90 | $108.86 | 55,900 | — | — |
| 2021-06-04 | $90.58 | $108.48 | 62,300 | — | — |
| 2021-06-03 | $89.78 | $107.52 | 52,900 | — | — |
| 2021-06-02 | $90.83 | $108.78 | 72,800 | — | — |
| 2021-06-01 | $90.18 | $108.00 | 112,900 | — | — |
| 2021-05-28 | $88.30 | $105.75 | 57,900 | — | — |
| 2021-05-27 | $88.00 | $105.39 | 105,000 | — | — |
| 2021-05-26 | $88.29 | $105.74 | 75,900 | — | — |
| 2021-05-25 | $86.68 | $103.81 | 137,000 | — | — |
| 2021-05-24 | $86.44 | $103.52 | 84,900 | — | — |
| 2021-05-21 | $86.98 | $104.17 | 67,900 | — | — |
| 2021-05-20 | $87.07 | $104.28 | 98,700 | — | — |
| 2021-05-19 | $87.00 | $104.19 | 101,600 | — | — |
| 2021-05-18 | $88.54 | $106.04 | 65,500 | — | — |
| 2021-05-17 | $88.68 | $106.21 | 67,800 | — | — |
| 2021-05-14 | $89.68 | $107.40 | 69,000 | — | — |
| 2021-05-13 | $87.50 | $104.79 | 99,700 | — | — |
| 2021-05-12 | $84.99 | $101.79 | 120,700 | — | — |
| 2021-05-11 | $85.06 | $101.87 | 86,900 | — | — |
| 2021-05-10 | $86.43 | $103.51 | 132,600 | — | — |
| 2021-05-07 | $88.80 | $106.35 | 101,900 | — | — |
| 2021-05-06 | $90.90 | $108.86 | 140,400 | — | — |
| 2021-05-05 | $87.85 | $105.21 | 98,500 | — | — |
| 2021-05-04 | $86.00 | $103.00 | 66,400 | — | — |
| 2021-05-03 | $86.29 | $103.34 | 138,000 | — | — |
| 2021-04-30 | $84.04 | $100.65 | 123,100 | — | — |
| 2021-04-29 | $85.20 | $102.04 | 60,000 | — | — |
| 2021-04-28 | $84.41 | $101.09 | 86,300 | — | — |
| 2021-04-27 | $83.62 | $100.15 | 140,500 | — | — |
| 2021-04-26 | $83.88 | $100.46 | 93,400 | — | — |
| 2021-04-23 | $86.16 | $103.19 | 128,000 | — | — |
| 2021-04-22 | $85.54 | $102.44 | 102,500 | — | — |
| 2021-04-21 | $86.67 | $103.80 | 114,500 | — | — |
| 2021-04-20 | $85.85 | $102.82 | 117,000 | — | — |
| 2021-04-19 | $87.54 | $104.84 | 110,100 | — | — |
| 2021-04-16 | $88.94 | $106.52 | 152,400 | — | — |
| 2021-04-15 | $89.77 | $107.51 | 84,700 | — | — |
| 2021-04-14 | $89.26 | $106.90 | 131,100 | — | — |
| 2021-04-13 | $89.42 | $107.09 | 181,100 | — | — |
| 2021-04-12 | $89.61 | $107.32 | 172,100 | — | — |
| 2021-04-09 | $89.57 | $107.27 | 425,800 | — | — |
| 2021-04-08 | $96.36 | $115.40 | 98,300 | — | — |
| 2021-04-07 | $95.66 | $114.56 | 62,700 | — | — |
| 2021-04-06 | $97.83 | $117.16 | 72,500 | — | — |
| 2021-04-05 | $98.34 | $117.77 | 135,300 | — | — |
| 2021-04-01 | $97.77 | $117.09 | 64,400 | — | — |
| 2021-03-31 | $96.75 | $115.87 | 113,400 | — | — |
| 2021-03-30 | $95.97 | $114.94 | 92,100 | — | — |
| 2021-03-29 | $96.33 | $115.37 | 152,400 | — | — |
| 2021-03-26 | $97.42 | $116.67 | 98,200 | — | — |
| 2021-03-25 | $93.79 | $112.33 | 81,200 | — | — |
| 2021-03-24 | $92.55 | $110.84 | 123,300 | — | — |
| 2021-03-23 | $92.84 | $111.19 | 162,500 | — | — |
| 2021-03-22 | $95.03 | $113.81 | 136,500 | — | — |
| 2021-03-19 | $94.22 | $112.84 | 390,900 | — | — |
| 2021-03-18 | $93.58 | $112.07 | 143,400 | — | — |
| 2021-03-17 | $96.77 | $115.89 | 114,500 | — | — |
| 2021-03-16 | $97.18 | $116.39 | 111,200 | — | — |
| 2021-03-15 | $98.30 | $117.73 | 99,100 | — | — |
| 2021-03-12 | $98.81 | $118.34 | 77,100 | — | — |
| 2021-03-11 | $99.64 | $119.33 | 88,800 | — | — |
| 2021-03-10 | $98.51 | $117.98 | 219,300 | — | — |
| 2021-03-09 | $94.13 | $112.73 | 311,400 | — | — |
| 2021-03-08 | $94.33 | $112.97 | 158,500 | — | — |
| 2021-03-05 | $94.82 | $113.56 | 159,200 | — | — |
| 2021-03-04 | $91.82 | $109.97 | 198,500 | — | — |
| 2021-03-03 | $94.47 | $113.14 | 94,800 | — | — |
| 2021-03-02 | $95.49 | $114.36 | 109,400 | — | — |
| 2021-03-01 | $97.66 | $116.96 | 110,300 | — | — |
| 2021-02-26 | $96.45 | $115.51 | 99,300 | — | — |
| 2021-02-25 | $97.51 | $116.78 | 147,100 | — | — |
| 2021-02-24 | $102.46 | $122.71 | 357,200 | — | — |
| 2021-02-23 | $99.54 | $119.21 | 61,400 | — | — |
| 2021-02-22 | $99.92 | $119.67 | 118,900 | — | — |
| 2021-02-19 | $99.97 | $119.73 | 125,600 | — | — |
| 2021-02-18 | $99.35 | $118.98 | 57,000 | — | — |
| 2021-02-17 | $100.24 | $120.05 | 102,900 | — | — |
| 2021-02-16 | $99.95 | $119.70 | 133,100 | — | — |
| 2021-02-12 | $101.48 | $121.54 | 100,700 | — | — |
| 2021-02-11 | $101.63 | $121.71 | 101,400 | — | — |
| 2021-02-10 | $102.53 | $122.37 | 65,800 | — | — |
| 2021-02-09 | $102.46 | $122.29 | 101,300 | — | — |
| 2021-02-08 | $101.83 | $121.54 | 125,000 | — | — |
| 2021-02-05 | $99.40 | $118.64 | 107,300 | — | — |
| 2021-02-04 | $98.71 | $117.81 | 73,600 | — | — |
| 2021-02-03 | $96.13 | $114.73 | 75,100 | — | — |
| 2021-02-02 | $94.86 | $113.22 | 136,000 | — | — |
| 2021-02-01 | $93.81 | $111.97 | 111,600 | — | — |
| 2021-01-29 | $93.88 | $112.05 | 132,900 | — | — |
| 2021-01-28 | $93.84 | $112.00 | 127,700 | — | — |
| 2021-01-27 | $94.00 | $112.19 | 207,200 | — | — |
| 2021-01-26 | $98.16 | $117.16 | 99,700 | — | — |
| 2021-01-25 | $96.72 | $115.44 | 110,600 | — | — |
| 2021-01-22 | $98.60 | $117.68 | 126,700 | — | — |
| 2021-01-21 | $96.82 | $115.56 | 78,700 | — | — |
| 2021-01-20 | $98.00 | $116.97 | 137,100 | — | — |
| 2021-01-19 | $97.29 | $116.12 | 171,500 | — | — |
| 2021-01-15 | $96.04 | $114.63 | 121,400 | — | — |
| 2021-01-14 | $99.30 | $118.52 | 123,100 | — | — |
| 2021-01-13 | $98.92 | $118.06 | 127,700 | — | — |
| 2021-01-12 | $98.94 | $118.09 | 160,300 | — | — |
| 2021-01-11 | $98.89 | $118.03 | 98,800 | — | — |
| 2021-01-08 | $99.27 | $118.48 | 225,700 | — | — |
| 2021-01-07 | $97.29 | $116.12 | 105,300 | — | — |
| 2021-01-06 | $97.43 | $116.29 | 221,100 | — | — |
| 2021-01-05 | $93.23 | $111.27 | 156,100 | — | — |
| 2021-01-04 | $92.24 | $110.09 | 105,500 | — | — |