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
- 1995-10-16 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 | $106.14 | $289.14 | 878,300 | — | — |
| 2021-12-30 | $105.49 | $287.37 | 941,900 | — | — |
| 2021-12-29 | $105.29 | $286.83 | 785,700 | — | — |
| 2021-12-28 | $105.73 | $288.03 | 502,100 | — | — |
| 2021-12-27 | $105.59 | $287.64 | 552,100 | — | — |
| 2021-12-23 | $104.33 | $284.21 | 959,400 | — | — |
| 2021-12-22 | $103.31 | $281.43 | 895,000 | — | — |
| 2021-12-21 | $101.87 | $277.51 | 1,964,700 | — | — |
| 2021-12-20 | $100.43 | $273.59 | 2,160,600 | — | — |
| 2021-12-17 | $101.48 | $276.45 | 2,674,400 | — | — |
| 2021-12-16 | $102.90 | $280.32 | 2,534,700 | — | — |
| 2021-12-15 | $101.47 | $276.42 | 1,370,900 | — | — |
| 2021-12-14 | $100.02 | $272.47 | 1,231,900 | — | — |
| 2021-12-13 | $100.02 | $272.47 | 3,362,900 | — | — |
| 2021-12-10 | $102.32 | $278.74 | 719,300 | — | — |
| 2021-12-09 | $102.02 | $277.92 | 831,000 | — | — |
| 2021-12-08 | $102.49 | $279.20 | 1,110,900 | — | — |
| 2021-12-07 | $103.09 | $280.83 | 1,246,900 | — | — |
| 2021-12-06 | $101.17 | $275.60 | 1,211,000 | — | — |
| 2021-12-03 | $100.21 | $272.99 | 1,430,800 | — | — |
| 2021-12-02 | $100.10 | $272.69 | 1,587,200 | — | — |
| 2021-12-01 | $98.01 | $267.00 | 2,007,800 | — | — |
| 2021-11-30 | $99.03 | $269.77 | 2,718,200 | — | — |
| 2021-11-29 | $101.70 | $277.05 | 1,665,200 | — | — |
| 2021-11-26 | $101.52 | $276.56 | 1,776,400 | — | — |
| 2021-11-24 | $104.30 | $284.13 | 2,081,300 | — | — |
| 2021-11-23 | $103.91 | $283.07 | 3,771,600 | — | — |
| 2021-11-22 | $103.65 | $282.36 | 1,938,000 | — | — |
| 2021-11-19 | $104.34 | $284.24 | 1,339,700 | — | — |
| 2021-11-18 | $104.63 | $285.03 | 1,166,000 | — | — |
| 2021-11-17 | $104.79 | $285.47 | 616,900 | — | — |
| 2021-11-16 | $105.56 | $287.56 | 1,123,300 | — | — |
| 2021-11-15 | $105.81 | $288.24 | 680,400 | — | — |
| 2021-11-12 | $106.18 | $289.25 | 451,100 | — | — |
| 2021-11-11 | $105.82 | $288.27 | 497,800 | — | — |
| 2021-11-10 | $105.94 | $288.60 | 663,000 | — | — |
| 2021-11-09 | $106.26 | $289.47 | 810,700 | — | — |
| 2021-11-08 | $106.05 | $288.90 | 600,000 | — | — |
| 2021-11-05 | $106.12 | $289.09 | 697,400 | — | — |
| 2021-11-04 | $106.34 | $289.69 | 930,400 | — | — |
| 2021-11-03 | $106.67 | $290.59 | 1,525,900 | — | — |
| 2021-11-02 | $105.42 | $287.18 | 1,650,800 | — | — |
| 2021-11-01 | $104.52 | $284.73 | 633,900 | — | — |
| 2021-10-29 | $104.01 | $283.34 | 1,259,400 | — | — |
| 2021-10-28 | $106.24 | $289.42 | 732,000 | — | — |
| 2021-10-27 | $105.95 | $288.63 | 1,002,900 | — | — |
| 2021-10-26 | $107.06 | $291.65 | 850,500 | — | — |
| 2021-10-25 | $106.95 | $291.35 | 2,201,300 | — | — |
| 2021-10-22 | $107.75 | $291.15 | 931,600 | — | — |
| 2021-10-21 | $106.97 | $289.04 | 1,803,100 | — | — |
| 2021-10-20 | $107.25 | $289.80 | 913,700 | — | — |
| 2021-10-19 | $106.44 | $287.61 | 626,300 | — | — |
| 2021-10-18 | $105.94 | $286.26 | 896,400 | — | — |
| 2021-10-15 | $105.49 | $285.04 | 913,700 | — | — |
| 2021-10-14 | $104.84 | $283.28 | 818,900 | — | — |
| 2021-10-13 | $103.32 | $279.18 | 669,600 | — | — |
| 2021-10-12 | $102.91 | $278.07 | 630,000 | — | — |
| 2021-10-11 | $102.73 | $277.58 | 331,400 | — | — |
| 2021-10-08 | $103.00 | $278.31 | 830,500 | — | — |
| 2021-10-07 | $101.97 | $275.53 | 694,100 | — | — |
| 2021-10-06 | $101.15 | $273.31 | 879,000 | — | — |
| 2021-10-05 | $101.17 | $273.37 | 1,056,200 | — | — |
| 2021-10-04 | $100.31 | $271.04 | 840,600 | — | — |
| 2021-10-01 | $99.82 | $269.72 | 900,100 | — | — |
| 2021-09-30 | $99.48 | $268.80 | 1,046,800 | — | — |
| 2021-09-29 | $99.24 | $268.15 | 977,700 | — | — |
| 2021-09-28 | $99.80 | $269.67 | 2,120,000 | — | — |
| 2021-09-27 | $101.35 | $273.85 | 2,842,800 | — | — |
| 2021-09-24 | $101.07 | $273.10 | 608,200 | — | — |
| 2021-09-23 | $101.17 | $273.37 | 957,400 | — | — |
| 2021-09-22 | $99.00 | $267.50 | 961,800 | — | — |
| 2021-09-21 | $97.84 | $264.37 | 841,800 | — | — |
| 2021-09-20 | $98.29 | $265.59 | 1,623,300 | — | — |
| 2021-09-17 | $100.12 | $270.53 | 1,568,900 | — | — |
| 2021-09-16 | $102.18 | $276.10 | 731,000 | — | — |
| 2021-09-15 | $102.60 | $277.23 | 864,000 | — | — |
| 2021-09-14 | $101.25 | $273.58 | 631,200 | — | — |
| 2021-09-13 | $102.11 | $275.91 | 639,800 | — | — |
| 2021-09-10 | $102.23 | $276.23 | 512,900 | — | — |
| 2021-09-09 | $102.63 | $277.31 | 574,800 | — | — |
| 2021-09-08 | $101.94 | $275.45 | 657,000 | — | — |
| 2021-09-07 | $102.68 | $277.45 | 682,800 | — | — |
| 2021-09-03 | $103.38 | $279.34 | 451,600 | — | — |
| 2021-09-02 | $103.31 | $279.15 | 508,400 | — | — |
| 2021-09-01 | $102.59 | $277.20 | 754,800 | — | — |
| 2021-08-31 | $102.76 | $277.66 | 1,105,800 | — | — |
| 2021-08-30 | $104.00 | $281.01 | 3,211,100 | — | — |
| 2021-08-27 | $104.69 | $282.88 | 870,400 | — | — |
| 2021-08-26 | $104.41 | $282.12 | 1,135,600 | — | — |
| 2021-08-25 | $105.68 | $285.55 | 1,607,500 | — | — |
| 2021-08-24 | $104.72 | $282.96 | 992,300 | — | — |
| 2021-08-23 | $104.16 | $281.45 | 832,500 | — | — |
| 2021-08-20 | $102.71 | $277.53 | 966,000 | — | — |
| 2021-08-19 | $101.61 | $274.56 | 1,096,900 | — | — |
| 2021-08-18 | $103.29 | $279.10 | 762,800 | — | — |
| 2021-08-17 | $103.60 | $279.93 | 1,366,600 | — | — |
| 2021-08-16 | $104.35 | $281.96 | 458,400 | — | — |
| 2021-08-13 | $104.73 | $282.99 | 397,000 | — | — |
| 2021-08-12 | $104.71 | $282.93 | 558,600 | — | — |
| 2021-08-11 | $104.76 | $283.07 | 637,100 | — | — |
| 2021-08-10 | $104.03 | $281.10 | 781,900 | — | — |
| 2021-08-09 | $102.80 | $277.77 | 595,200 | — | — |
| 2021-08-06 | $102.81 | $277.80 | 775,300 | — | — |
| 2021-08-05 | $102.36 | $276.58 | 1,167,100 | — | — |
| 2021-08-04 | $101.33 | $273.80 | 696,100 | — | — |
| 2021-08-03 | $100.75 | $272.23 | 776,600 | — | — |
| 2021-08-02 | $100.49 | $271.53 | 803,300 | — | — |
| 2021-07-30 | $101.14 | $273.29 | 1,033,900 | — | — |
| 2021-07-29 | $102.05 | $275.75 | 781,000 | — | — |
| 2021-07-28 | $101.04 | $273.02 | 735,300 | — | — |
| 2021-07-27 | $100.49 | $271.53 | 886,400 | — | — |
| 2021-07-26 | $100.35 | $271.15 | 674,800 | — | — |
| 2021-07-23 | $99.97 | $270.13 | 2,007,800 | — | — |
| 2021-07-22 | $100.14 | $268.26 | 866,500 | — | — |
| 2021-07-21 | $100.51 | $269.25 | 1,817,800 | — | — |
| 2021-07-20 | $99.41 | $266.31 | 3,247,900 | — | — |
| 2021-07-19 | $98.57 | $264.06 | 1,718,700 | — | — |
| 2021-07-16 | $101.05 | $270.70 | 763,900 | — | — |
| 2021-07-15 | $102.52 | $274.64 | 710,800 | — | — |
| 2021-07-14 | $102.93 | $275.74 | 705,700 | — | — |
| 2021-07-13 | $102.19 | $273.75 | 795,400 | — | — |
| 2021-07-12 | $102.48 | $274.53 | 601,000 | — | — |
| 2021-07-09 | $101.45 | $271.77 | 843,100 | — | — |
| 2021-07-08 | $100.35 | $268.82 | 1,743,600 | — | — |
| 2021-07-07 | $100.78 | $269.98 | 695,500 | — | — |
| 2021-07-06 | $100.96 | $270.46 | 750,900 | — | — |
| 2021-07-02 | $102.21 | $273.81 | 515,900 | — | — |
| 2021-07-01 | $102.08 | $273.46 | 350,700 | — | — |
| 2021-06-30 | $101.31 | $271.40 | 843,700 | — | — |
| 2021-06-29 | $101.39 | $271.61 | 1,235,300 | — | — |
| 2021-06-28 | $101.67 | $272.36 | 1,580,300 | — | — |
| 2021-06-25 | $102.58 | $274.80 | 555,400 | — | — |
| 2021-06-24 | $102.01 | $273.27 | 826,100 | — | — |
| 2021-06-23 | $102.02 | $273.30 | 714,600 | — | — |
| 2021-06-22 | $102.38 | $274.26 | 723,100 | — | — |
| 2021-06-21 | $102.19 | $273.75 | 1,437,300 | — | — |
| 2021-06-18 | $101.26 | $271.26 | 1,583,100 | — | — |
| 2021-06-17 | $102.90 | $275.65 | 999,000 | — | — |
| 2021-06-16 | $104.10 | $278.87 | 806,800 | — | — |
| 2021-06-15 | $104.49 | $279.91 | 650,500 | — | — |
| 2021-06-14 | $104.20 | $279.14 | 839,400 | — | — |
| 2021-06-11 | $103.69 | $277.77 | 682,700 | — | — |
| 2021-06-10 | $103.06 | $276.08 | 634,800 | — | — |
| 2021-06-09 | $103.12 | $276.24 | 773,600 | — | — |
| 2021-06-08 | $103.73 | $277.88 | 923,500 | — | — |
| 2021-06-07 | $104.30 | $279.41 | 1,048,900 | — | — |
| 2021-06-04 | $104.49 | $279.91 | 772,800 | — | — |
| 2021-06-03 | $104.22 | $279.19 | 1,323,100 | — | — |
| 2021-06-02 | $104.67 | $280.40 | 1,157,100 | — | — |
| 2021-06-01 | $104.29 | $279.38 | 1,605,100 | — | — |
| 2021-05-28 | $103.99 | $278.57 | 2,519,300 | — | — |
| 2021-05-27 | $104.52 | $279.99 | 1,164,300 | — | — |
| 2021-05-26 | $102.69 | $275.09 | 899,900 | — | — |
| 2021-05-25 | $102.27 | $273.97 | 932,800 | — | — |
| 2021-05-24 | $102.45 | $274.45 | 296,000 | — | — |
| 2021-05-21 | $102.39 | $274.29 | 886,000 | — | — |
| 2021-05-20 | $101.97 | $273.16 | 867,100 | — | — |
| 2021-05-19 | $101.33 | $271.45 | 1,531,500 | — | — |
| 2021-05-18 | $101.89 | $272.95 | 1,674,000 | — | — |
| 2021-05-17 | $101.27 | $271.29 | 1,542,700 | — | — |
| 2021-05-14 | $100.55 | $269.36 | 1,469,400 | — | — |
| 2021-05-13 | $99.65 | $266.95 | 1,192,800 | — | — |
| 2021-05-12 | $98.86 | $264.83 | 1,422,600 | — | — |
| 2021-05-11 | $98.66 | $264.30 | 1,918,200 | — | — |
| 2021-05-10 | $99.53 | $266.63 | 932,900 | — | — |
| 2021-05-07 | $99.10 | $265.48 | 791,300 | — | — |
| 2021-05-06 | $98.32 | $263.39 | 841,800 | — | — |
| 2021-05-05 | $96.90 | $259.58 | 1,332,600 | — | — |
| 2021-05-04 | $95.81 | $256.66 | 939,700 | — | — |
| 2021-05-03 | $96.21 | $257.73 | 783,700 | — | — |
| 2021-04-30 | $95.40 | $255.56 | 1,141,400 | — | — |
| 2021-04-29 | $96.21 | $257.73 | 853,000 | — | — |
| 2021-04-28 | $95.56 | $255.99 | 2,313,700 | — | — |
| 2021-04-27 | $94.48 | $253.10 | 862,200 | — | — |
| 2021-04-26 | $94.19 | $252.32 | 840,700 | — | — |
| 2021-04-23 | $93.46 | $250.37 | 882,200 | — | — |
| 2021-04-22 | $92.59 | $248.04 | 769,400 | — | — |
| 2021-04-21 | $92.90 | $248.87 | 2,423,700 | — | — |
| 2021-04-20 | $92.46 | $245.39 | 2,808,600 | — | — |
| 2021-04-19 | $94.04 | $249.59 | 1,144,600 | — | — |
| 2021-04-16 | $94.71 | $251.36 | 1,076,300 | — | — |
| 2021-04-15 | $94.13 | $249.82 | 874,300 | — | — |
| 2021-04-14 | $93.77 | $248.87 | 721,700 | — | — |
| 2021-04-13 | $93.54 | $248.26 | 898,100 | — | — |
| 2021-04-12 | $93.62 | $248.47 | 767,000 | — | — |
| 2021-04-09 | $93.48 | $248.10 | 792,300 | — | — |
| 2021-04-08 | $92.88 | $246.51 | 865,500 | — | — |
| 2021-04-07 | $92.37 | $245.15 | 612,700 | — | — |
| 2021-04-06 | $92.65 | $245.90 | 712,300 | — | — |
| 2021-04-05 | $93.02 | $246.88 | 1,047,400 | — | — |
| 2021-04-01 | $92.48 | $245.44 | 906,900 | — | — |
| 2021-03-31 | $92.21 | $244.73 | 1,099,900 | — | — |
| 2021-03-30 | $92.71 | $246.06 | 922,300 | — | — |
| 2021-03-29 | $93.03 | $246.90 | 864,800 | — | — |
| 2021-03-26 | $93.11 | $247.12 | 1,115,100 | — | — |
| 2021-03-25 | $92.17 | $244.62 | 1,810,900 | — | — |
| 2021-03-24 | $92.42 | $245.29 | 1,047,100 | — | — |
| 2021-03-23 | $92.01 | $244.20 | 970,800 | — | — |
| 2021-03-22 | $92.62 | $245.82 | 940,000 | — | — |
| 2021-03-19 | $93.20 | $247.36 | 1,279,800 | — | — |
| 2021-03-18 | $93.52 | $248.20 | 1,152,900 | — | — |
| 2021-03-17 | $93.73 | $248.76 | 1,116,800 | — | — |
| 2021-03-16 | $93.23 | $247.44 | 1,193,500 | — | — |
| 2021-03-15 | $92.96 | $246.72 | 819,900 | — | — |
| 2021-03-12 | $93.37 | $247.81 | 999,300 | — | — |
| 2021-03-11 | $92.74 | $246.13 | 1,670,700 | — | — |
| 2021-03-10 | $91.87 | $243.83 | 1,320,400 | — | — |
| 2021-03-09 | $90.34 | $239.77 | 1,100,800 | — | — |
| 2021-03-08 | $90.43 | $240.00 | 2,510,000 | — | — |
| 2021-03-05 | $88.92 | $236.00 | 2,771,600 | — | — |
| 2021-03-04 | $86.78 | $230.32 | 3,038,400 | — | — |
| 2021-03-03 | $86.76 | $230.26 | 2,137,600 | — | — |
| 2021-03-02 | $86.85 | $230.50 | 1,440,400 | — | — |
| 2021-03-01 | $86.79 | $230.34 | 1,796,100 | — | — |
| 2021-02-26 | $85.09 | $225.83 | 1,501,800 | — | — |
| 2021-02-25 | $87.52 | $232.28 | 1,719,900 | — | — |
| 2021-02-24 | $89.35 | $237.14 | 1,578,000 | — | — |
| 2021-02-23 | $88.89 | $235.92 | 1,412,700 | — | — |
| 2021-02-22 | $87.91 | $233.32 | 1,163,500 | — | — |
| 2021-02-19 | $86.97 | $230.82 | 1,119,500 | — | — |
| 2021-02-18 | $86.07 | $228.43 | 1,367,900 | — | — |
| 2021-02-17 | $84.59 | $224.50 | 1,519,800 | — | — |
| 2021-02-16 | $83.85 | $222.54 | 2,164,100 | — | — |
| 2021-02-12 | $83.61 | $221.90 | 1,401,600 | — | — |
| 2021-02-11 | $83.29 | $221.05 | 1,570,700 | — | — |
| 2021-02-10 | $83.39 | $221.32 | 1,753,200 | — | — |
| 2021-02-09 | $84.26 | $223.63 | 996,500 | — | — |
| 2021-02-08 | $84.09 | $223.18 | 1,278,700 | — | — |
| 2021-02-05 | $83.52 | $221.66 | 1,331,600 | — | — |
| 2021-02-04 | $82.87 | $219.94 | 1,136,200 | — | — |
| 2021-02-03 | $82.51 | $218.98 | 773,300 | — | — |
| 2021-02-02 | $82.47 | $218.88 | 659,300 | — | — |
| 2021-02-01 | $81.27 | $215.69 | 618,000 | — | — |
| 2021-01-29 | $80.87 | $214.63 | 1,813,100 | — | — |
| 2021-01-28 | $82.13 | $217.98 | 2,330,700 | — | — |
| 2021-01-27 | $81.33 | $215.85 | 1,083,200 | — | — |
| 2021-01-26 | $83.46 | $221.51 | 576,200 | — | — |
| 2021-01-25 | $83.40 | $221.35 | 2,363,600 | — | — |
| 2021-01-22 | $84.30 | $221.48 | 3,041,300 | — | — |
| 2021-01-21 | $85.33 | $224.19 | 2,080,000 | — | — |
| 2021-01-20 | $85.44 | $224.48 | 607,000 | — | — |
| 2021-01-19 | $84.67 | $222.46 | 2,029,100 | — | — |
| 2021-01-15 | $85.06 | $223.48 | 700,300 | — | — |
| 2021-01-14 | $85.58 | $224.85 | 569,700 | — | — |
| 2021-01-13 | $85.44 | $224.48 | 751,200 | — | — |
| 2021-01-12 | $85.31 | $224.14 | 551,000 | — | — |
| 2021-01-11 | $84.40 | $221.75 | 540,700 | — | — |
| 2021-01-08 | $84.96 | $223.22 | 635,100 | — | — |
| 2021-01-07 | $85.20 | $223.85 | 900,900 | — | — |
| 2021-01-06 | $84.35 | $221.62 | 907,700 | — | — |
| 2021-01-05 | $83.10 | $218.33 | 744,600 | — | — |
| 2021-01-04 | $81.87 | $215.10 | 734,300 | — | — |