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
- 1989-11-16 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 | $125.73 | $469.94 | 86,100 | — | — |
| 2021-12-30 | $126.02 | $471.03 | 86,655 | — | — |
| 2021-12-29 | $124.90 | $466.84 | 47,703 | — | — |
| 2021-12-28 | $123.00 | $459.75 | 63,748 | — | — |
| 2021-12-27 | $123.10 | $460.11 | 56,044 | — | — |
| 2021-12-23 | $120.91 | $451.93 | 51,915 | — | — |
| 2021-12-22 | $120.42 | $450.11 | 88,545 | — | — |
| 2021-12-21 | $119.16 | $445.38 | 89,695 | — | — |
| 2021-12-20 | $114.10 | $426.45 | 111,903 | — | — |
| 2021-12-17 | $117.36 | $438.64 | 538,253 | — | — |
| 2021-12-16 | $113.27 | $423.36 | 129,037 | — | — |
| 2021-12-15 | $115.02 | $429.91 | 189,909 | — | — |
| 2021-12-14 | $115.17 | $430.46 | 99,536 | — | — |
| 2021-12-13 | $118.77 | $443.92 | 97,502 | — | — |
| 2021-12-10 | $119.26 | $445.74 | 83,861 | — | — |
| 2021-12-09 | $121.98 | $455.93 | 59,804 | — | — |
| 2021-12-08 | $123.15 | $460.29 | 51,730 | — | — |
| 2021-12-07 | $122.37 | $457.38 | 438,183 | — | — |
| 2021-12-06 | $123.05 | $459.93 | 138,672 | — | — |
| 2021-12-03 | $118.62 | $443.37 | 101,775 | — | — |
| 2021-12-02 | $119.79 | $447.74 | 107,938 | — | — |
| 2021-12-01 | $112.44 | $420.27 | 139,555 | — | — |
| 2021-11-30 | $118.48 | $442.83 | 237,119 | — | — |
| 2021-11-29 | $116.48 | $432.45 | 123,716 | — | — |
| 2021-11-26 | $115.65 | $429.38 | 104,096 | — | — |
| 2021-11-24 | $121.69 | $451.79 | 73,589 | — | — |
| 2021-11-23 | $119.01 | $441.85 | 75,068 | — | — |
| 2021-11-22 | $118.43 | $439.68 | 102,473 | — | — |
| 2021-11-19 | $118.04 | $438.23 | 89,613 | — | — |
| 2021-11-18 | $119.84 | $444.92 | 100,131 | — | — |
| 2021-11-17 | $119.99 | $445.46 | 99,454 | — | — |
| 2021-11-16 | $120.08 | $445.82 | 114,677 | — | — |
| 2021-11-15 | $119.89 | $445.10 | 384,050 | — | — |
| 2021-11-12 | $123.93 | $460.10 | 70,055 | — | — |
| 2021-11-11 | $125.19 | $464.80 | 47,539 | — | — |
| 2021-11-10 | $126.90 | $471.12 | 72,808 | — | — |
| 2021-11-09 | $128.89 | $478.53 | 57,708 | — | — |
| 2021-11-08 | $130.84 | $485.76 | 131,194 | — | — |
| 2021-11-05 | $131.62 | $488.65 | 139,350 | — | — |
| 2021-11-04 | $131.18 | $487.02 | 77,266 | — | — |
| 2021-11-03 | $132.69 | $492.63 | 121,107 | — | — |
| 2021-11-02 | $132.20 | $490.82 | 176,103 | — | — |
| 2021-11-01 | $126.75 | $470.58 | 91,236 | — | — |
| 2021-10-29 | $122.86 | $456.12 | 99,269 | — | — |
| 2021-10-28 | $123.44 | $458.29 | 59,906 | — | — |
| 2021-10-27 | $120.67 | $447.99 | 97,748 | — | — |
| 2021-10-26 | $123.25 | $457.57 | 46,861 | — | — |
| 2021-10-25 | $123.73 | $459.38 | 57,297 | — | — |
| 2021-10-22 | $121.74 | $451.97 | 48,217 | — | — |
| 2021-10-21 | $121.98 | $452.87 | 80,574 | — | — |
| 2021-10-20 | $121.40 | $450.70 | 70,117 | — | — |
| 2021-10-19 | $119.79 | $444.74 | 72,911 | — | — |
| 2021-10-18 | $121.88 | $452.51 | 39,855 | — | — |
| 2021-10-15 | $121.45 | $450.88 | 80,964 | — | — |
| 2021-10-14 | $124.76 | $463.17 | 67,179 | — | — |
| 2021-10-13 | $125.10 | $464.44 | 70,384 | — | — |
| 2021-10-12 | $122.27 | $453.95 | 72,212 | — | — |
| 2021-10-11 | $117.89 | $437.69 | 62,885 | — | — |
| 2021-10-08 | $118.67 | $440.58 | 87,723 | — | — |
| 2021-10-07 | $124.22 | $461.18 | 139,761 | — | — |
| 2021-10-06 | $122.27 | $453.95 | 89,469 | — | — |
| 2021-10-05 | $122.81 | $455.94 | 88,524 | — | — |
| 2021-10-04 | $122.52 | $454.86 | 120,162 | — | — |
| 2021-10-01 | $123.15 | $457.21 | 123,100 | — | — |
| 2021-09-30 | $122.08 | $453.23 | 156,114 | — | — |
| 2021-09-29 | $121.64 | $451.60 | 153,895 | — | — |
| 2021-09-28 | $118.92 | $441.48 | 255,691 | — | — |
| 2021-09-27 | $121.93 | $452.69 | 200,078 | — | — |
| 2021-09-24 | $122.86 | $456.12 | 96,680 | — | — |
| 2021-09-23 | $124.46 | $462.09 | 150,711 | — | — |
| 2021-09-22 | $122.13 | $453.41 | 169,221 | — | — |
| 2021-09-21 | $124.71 | $462.99 | 101,590 | — | — |
| 2021-09-20 | $126.17 | $468.41 | 138,549 | — | — |
| 2021-09-17 | $128.80 | $478.17 | 420,002 | — | — |
| 2021-09-16 | $128.31 | $476.36 | 89,983 | — | — |
| 2021-09-15 | $128.16 | $475.82 | 110,588 | — | — |
| 2021-09-14 | $127.68 | $474.01 | 100,070 | — | — |
| 2021-09-13 | $128.36 | $476.54 | 103,377 | — | — |
| 2021-09-10 | $125.88 | $467.33 | 149,006 | — | — |
| 2021-09-09 | $127.73 | $474.19 | 147,362 | — | — |
| 2021-09-08 | $125.24 | $464.98 | 97,009 | — | — |
| 2021-09-07 | $123.83 | $459.74 | 108,596 | — | — |
| 2021-09-03 | $125.54 | $466.06 | 96,187 | — | — |
| 2021-09-02 | $127.92 | $474.92 | 56,311 | — | — |
| 2021-09-01 | $128.50 | $477.09 | 77,964 | — | — |
| 2021-08-31 | $128.75 | $477.99 | 119,566 | — | — |
| 2021-08-30 | $128.99 | $475.99 | 133,454 | — | — |
| 2021-08-27 | $128.65 | $474.73 | 99,536 | — | — |
| 2021-08-26 | $124.22 | $458.39 | 76,177 | — | — |
| 2021-08-25 | $124.81 | $460.54 | 104,220 | — | — |
| 2021-08-24 | $123.98 | $457.49 | 121,949 | — | — |
| 2021-08-23 | $123.15 | $454.44 | 88,956 | — | — |
| 2021-08-20 | $123.98 | $457.49 | 149,149 | — | — |
| 2021-08-19 | $122.57 | $452.28 | 220,643 | — | — |
| 2021-08-18 | $120.42 | $444.38 | 151,039 | — | — |
| 2021-08-17 | $123.05 | $454.08 | 146,890 | — | — |
| 2021-08-16 | $125.68 | $463.78 | 121,292 | — | — |
| 2021-08-13 | $128.26 | $473.30 | 119,936 | — | — |
| 2021-08-12 | $127.34 | $469.88 | 96,968 | — | — |
| 2021-08-11 | $125.34 | $462.52 | 84,046 | — | — |
| 2021-08-10 | $124.03 | $457.67 | 136,720 | — | — |
| 2021-08-09 | $127.87 | $471.86 | 163,304 | — | — |
| 2021-08-06 | $124.51 | $459.47 | 89,880 | — | — |
| 2021-08-05 | $124.37 | $458.93 | 123,552 | — | — |
| 2021-08-04 | $121.54 | $448.51 | 120,943 | — | — |
| 2021-08-03 | $121.40 | $447.97 | 119,854 | — | — |
| 2021-08-02 | $119.94 | $442.58 | 149,827 | — | — |
| 2021-07-30 | $117.94 | $435.22 | 91,195 | — | — |
| 2021-07-29 | $119.16 | $439.71 | 103,706 | — | — |
| 2021-07-28 | $118.04 | $435.58 | 103,747 | — | — |
| 2021-07-27 | $115.85 | $427.49 | 84,148 | — | — |
| 2021-07-26 | $116.82 | $431.09 | 117,594 | — | — |
| 2021-07-23 | $116.48 | $429.83 | 91,154 | — | — |
| 2021-07-22 | $114.63 | $423.00 | 98,714 | — | — |
| 2021-07-21 | $115.36 | $425.70 | 150,875 | — | — |
| 2021-07-20 | $114.53 | $422.65 | 186,519 | — | — |
| 2021-07-19 | $107.96 | $398.40 | 244,391 | — | — |
| 2021-07-16 | $112.93 | $416.72 | 124,661 | — | — |
| 2021-07-15 | $113.80 | $419.95 | 184,773 | — | — |
| 2021-07-14 | $111.22 | $410.43 | 264,442 | — | — |
| 2021-07-13 | $112.98 | $416.90 | 322,171 | — | — |
| 2021-07-12 | $115.90 | $427.67 | 344,235 | — | — |
| 2021-07-09 | $110.54 | $407.92 | 291,006 | — | — |
| 2021-07-08 | $102.17 | $377.02 | 222,902 | — | — |
| 2021-07-07 | $101.59 | $374.87 | 217,088 | — | — |
| 2021-07-06 | $101.00 | $372.71 | 115,026 | — | — |
| 2021-07-02 | $100.66 | $371.45 | 132,386 | — | — |
| 2021-07-01 | $99.93 | $368.76 | 153,484 | — | — |
| 2021-06-30 | $100.91 | $372.35 | 208,029 | — | — |
| 2021-06-29 | $100.76 | $371.81 | 301,874 | — | — |
| 2021-06-28 | $99.59 | $367.50 | 125,113 | — | — |
| 2021-06-25 | $100.27 | $370.02 | 231,593 | — | — |
| 2021-06-24 | $99.69 | $367.86 | 223,416 | — | — |
| 2021-06-23 | $99.64 | $367.68 | 489,707 | — | — |
| 2021-06-22 | $90.54 | $334.09 | 122,093 | — | — |
| 2021-06-21 | $90.25 | $333.01 | 127,291 | — | — |
| 2021-06-18 | $87.86 | $324.21 | 273,338 | — | — |
| 2021-06-17 | $89.81 | $331.40 | 135,611 | — | — |
| 2021-06-16 | $90.34 | $333.37 | 112,191 | — | — |
| 2021-06-15 | $89.47 | $330.14 | 137,891 | — | — |
| 2021-06-14 | $90.10 | $332.48 | 116,258 | — | — |
| 2021-06-11 | $89.47 | $330.14 | 118,642 | — | — |
| 2021-06-10 | $89.32 | $329.60 | 210,124 | — | — |
| 2021-06-09 | $87.23 | $321.88 | 218,136 | — | — |
| 2021-06-08 | $85.28 | $314.69 | 190,977 | — | — |
| 2021-06-07 | $82.02 | $302.66 | 76,506 | — | — |
| 2021-06-04 | $81.00 | $298.89 | 162,359 | — | — |
| 2021-06-03 | $80.56 | $297.27 | 131,687 | — | — |
| 2021-06-02 | $82.36 | $303.92 | 95,982 | — | — |
| 2021-06-01 | $82.41 | $304.10 | 116,156 | — | — |
| 2021-05-28 | $81.82 | $301.94 | 106,233 | — | — |
| 2021-05-27 | $81.97 | $299.60 | 163,345 | — | — |
| 2021-05-26 | $82.85 | $302.80 | 177,028 | — | — |
| 2021-05-25 | $82.90 | $302.98 | 228,121 | — | — |
| 2021-05-24 | $85.38 | $312.05 | 234,448 | — | — |
| 2021-05-21 | $84.55 | $309.03 | 424,809 | — | — |
| 2021-05-20 | $84.26 | $307.96 | 730,195 | — | — |
| 2021-05-19 | $83.14 | $303.87 | 258,094 | — | — |
| 2021-05-18 | $85.67 | $313.12 | 141,959 | — | — |
| 2021-05-17 | $86.64 | $316.68 | 80,019 | — | — |
| 2021-05-14 | $86.64 | $316.68 | 70,117 | — | — |
| 2021-05-13 | $85.23 | $311.52 | 98,118 | — | — |
| 2021-05-12 | $83.53 | $305.29 | 245,850 | — | — |
| 2021-05-11 | $87.28 | $318.99 | 122,196 | — | — |
| 2021-05-10 | $90.39 | $330.37 | 129,735 | — | — |
| 2021-05-07 | $90.44 | $330.55 | 86,059 | — | — |
| 2021-05-06 | $89.76 | $328.06 | 81,806 | — | — |
| 2021-05-05 | $89.22 | $326.10 | 107,034 | — | — |
| 2021-05-04 | $88.64 | $323.97 | 364,492 | — | — |
| 2021-05-03 | $89.90 | $328.60 | 152,375 | — | — |
| 2021-04-30 | $90.10 | $329.31 | 107,383 | — | — |
| 2021-04-29 | $89.81 | $328.24 | 61,262 | — | — |
| 2021-04-28 | $88.98 | $325.22 | 64,652 | — | — |
| 2021-04-27 | $90.10 | $329.31 | 91,133 | — | — |
| 2021-04-26 | $90.88 | $332.15 | 55,058 | — | — |
| 2021-04-23 | $90.29 | $330.02 | 72,746 | — | — |
| 2021-04-22 | $90.10 | $329.31 | 106,521 | — | — |
| 2021-04-21 | $89.37 | $326.64 | 64,919 | — | — |
| 2021-04-20 | $88.40 | $323.08 | 62,248 | — | — |
| 2021-04-19 | $88.49 | $323.44 | 108,123 | — | — |
| 2021-04-16 | $89.61 | $327.53 | 65,124 | — | — |
| 2021-04-15 | $89.42 | $326.82 | 122,442 | — | — |
| 2021-04-14 | $88.98 | $325.22 | 45,382 | — | — |
| 2021-04-13 | $89.47 | $326.99 | 76,588 | — | — |
| 2021-04-12 | $88.40 | $323.08 | 83,450 | — | — |
| 2021-04-09 | $88.44 | $323.26 | 464,520 | — | — |
| 2021-04-08 | $90.54 | $330.91 | 83,820 | — | — |
| 2021-04-07 | $90.05 | $329.13 | 89,366 | — | — |
| 2021-04-06 | $89.90 | $328.60 | 90,168 | — | — |
| 2021-04-05 | $88.64 | $323.97 | 156,812 | — | — |
| 2021-04-01 | $88.59 | $323.79 | 94,338 | — | — |
| 2021-03-31 | $86.55 | $316.32 | 151,553 | — | — |
| 2021-03-30 | $86.45 | $315.96 | 69,973 | — | — |
| 2021-03-29 | $84.74 | $309.74 | 76,917 | — | — |
| 2021-03-26 | $86.11 | $314.72 | 74,862 | — | — |
| 2021-03-25 | $85.13 | $311.16 | 111,924 | — | — |
| 2021-03-24 | $83.63 | $305.65 | 118,580 | — | — |
| 2021-03-23 | $84.45 | $308.67 | 84,004 | — | — |
| 2021-03-22 | $86.30 | $315.43 | 70,795 | — | — |
| 2021-03-19 | $87.28 | $318.99 | 232,455 | — | — |
| 2021-03-18 | $86.59 | $316.50 | 91,133 | — | — |
| 2021-03-17 | $88.93 | $325.04 | 95,756 | — | — |
| 2021-03-16 | $87.81 | $320.95 | 79,855 | — | — |
| 2021-03-15 | $88.30 | $322.72 | 77,985 | — | — |
| 2021-03-12 | $88.20 | $322.37 | 130,064 | — | — |
| 2021-03-11 | $86.55 | $316.32 | 146,088 | — | — |
| 2021-03-10 | $86.25 | $315.25 | 206,447 | — | — |
| 2021-03-09 | $85.57 | $312.76 | 136,474 | — | — |
| 2021-03-08 | $83.77 | $306.18 | 154,470 | — | — |
| 2021-03-05 | $81.92 | $299.42 | 138,734 | — | — |
| 2021-03-04 | $82.31 | $300.84 | 153,484 | — | — |
| 2021-03-03 | $85.43 | $312.23 | 152,252 | — | — |
| 2021-03-02 | $85.52 | $312.58 | 92,962 | — | — |
| 2021-03-01 | $86.40 | $315.79 | 155,744 | — | — |
| 2021-02-26 | $86.25 | $315.25 | 130,639 | — | — |
| 2021-02-25 | $85.82 | $311.14 | 166,530 | — | — |
| 2021-02-24 | $86.30 | $312.90 | 301,011 | — | — |
| 2021-02-23 | $82.17 | $297.90 | 90,250 | — | — |
| 2021-02-22 | $82.65 | $299.67 | 97,132 | — | — |
| 2021-02-19 | $81.24 | $294.55 | 51,833 | — | — |
| 2021-02-18 | $79.44 | $288.02 | 75,684 | — | — |
| 2021-02-17 | $81.34 | $294.90 | 69,315 | — | — |
| 2021-02-16 | $81.14 | $294.20 | 67,220 | — | — |
| 2021-02-12 | $80.36 | $291.37 | 63,727 | — | — |
| 2021-02-11 | $78.81 | $285.73 | 208,727 | — | — |
| 2021-02-10 | $78.95 | $286.25 | 76,321 | — | — |
| 2021-02-09 | $79.24 | $287.31 | 82,607 | — | — |
| 2021-02-08 | $78.17 | $283.43 | 194,778 | — | — |
| 2021-02-05 | $78.13 | $283.25 | 124,928 | — | — |
| 2021-02-04 | $77.30 | $280.25 | 125,709 | — | — |
| 2021-02-03 | $76.96 | $279.02 | 104,795 | — | — |
| 2021-02-02 | $74.43 | $269.84 | 122,155 | — | — |
| 2021-02-01 | $74.13 | $268.78 | 70,199 | — | — |
| 2021-01-29 | $73.89 | $267.90 | 96,618 | — | — |
| 2021-01-28 | $76.18 | $276.19 | 95,509 | — | — |
| 2021-01-27 | $75.35 | $273.19 | 186,622 | — | — |
| 2021-01-26 | $73.74 | $267.37 | 118,333 | — | — |
| 2021-01-25 | $75.35 | $273.19 | 115,909 | — | — |
| 2021-01-22 | $76.86 | $278.67 | 110,958 | — | — |
| 2021-01-21 | $75.40 | $273.37 | 72,500 | — | — |
| 2021-01-20 | $76.47 | $277.25 | 115,519 | — | — |
| 2021-01-19 | $73.06 | $264.90 | 97,153 | — | — |
| 2021-01-15 | $72.77 | $263.84 | 93,105 | — | — |
| 2021-01-14 | $73.84 | $267.72 | 153,792 | — | — |
| 2021-01-13 | $73.94 | $268.08 | 49,408 | — | — |
| 2021-01-12 | $73.55 | $266.66 | 60,605 | — | — |
| 2021-01-11 | $72.72 | $263.66 | 71,493 | — | — |
| 2021-01-08 | $71.70 | $259.96 | 145,308 | — | — |
| 2021-01-07 | $71.46 | $259.08 | 113,054 | — | — |
| 2021-01-06 | $71.51 | $259.25 | 224,279 | — | — |
| 2021-01-05 | $70.73 | $256.43 | 84,621 | — | — |
| 2021-01-04 | $70.09 | $254.13 | 106,438 | — | — |