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
- 1997-08-15 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 | $73.92 | $195.98 | 506,437 | — | — |
| 2021-12-30 | $74.66 | $197.95 | 492,566 | — | — |
| 2021-12-29 | $74.48 | $197.48 | 436,985 | — | — |
| 2021-12-28 | $74.49 | $197.51 | 530,687 | — | — |
| 2021-12-27 | $74.66 | $197.95 | 542,909 | — | — |
| 2021-12-23 | $74.00 | $196.20 | 538,156 | — | — |
| 2021-12-22 | $73.49 | $194.86 | 536,022 | — | — |
| 2021-12-21 | $73.28 | $194.28 | 1,035,863 | — | — |
| 2021-12-20 | $71.62 | $189.88 | 931,976 | — | — |
| 2021-12-17 | $73.58 | $195.08 | 1,034,796 | — | — |
| 2021-12-16 | $72.55 | $192.34 | 637,678 | — | — |
| 2021-12-15 | $73.78 | $195.62 | 657,369 | — | — |
| 2021-12-14 | $73.23 | $194.15 | 859,032 | — | — |
| 2021-12-13 | $75.35 | $192.26 | 1,124,424 | — | — |
| 2021-12-10 | $77.59 | $197.97 | 1,060,113 | — | — |
| 2021-12-09 | $76.59 | $195.42 | 597,229 | — | — |
| 2021-12-08 | $78.61 | $200.57 | 972,134 | — | — |
| 2021-12-07 | $77.35 | $197.36 | 908,890 | — | — |
| 2021-12-06 | $75.49 | $192.63 | 1,020,634 | — | — |
| 2021-12-03 | $72.11 | $184.00 | 880,275 | — | — |
| 2021-12-02 | $73.43 | $187.37 | 1,391,853 | — | — |
| 2021-12-01 | $69.68 | $177.79 | 1,072,626 | — | — |
| 2021-11-30 | $71.58 | $182.63 | 1,480,317 | — | — |
| 2021-11-29 | $72.63 | $185.32 | 724,105 | — | — |
| 2021-11-26 | $72.91 | $185.23 | 769,986 | — | — |
| 2021-11-24 | $77.55 | $197.02 | 460,653 | — | — |
| 2021-11-23 | $76.65 | $194.74 | 438,828 | — | — |
| 2021-11-22 | $76.16 | $193.51 | 604,989 | — | — |
| 2021-11-19 | $75.46 | $191.73 | 729,149 | — | — |
| 2021-11-18 | $76.96 | $195.52 | 677,254 | — | — |
| 2021-11-17 | $76.86 | $195.26 | 701,019 | — | — |
| 2021-11-16 | $77.87 | $197.83 | 607,317 | — | — |
| 2021-11-15 | $79.90 | $202.99 | 435,336 | — | — |
| 2021-11-12 | $78.43 | $199.27 | 457,743 | — | — |
| 2021-11-11 | $79.55 | $202.10 | 466,473 | — | — |
| 2021-11-10 | $79.22 | $201.26 | 401,095 | — | — |
| 2021-11-09 | $79.02 | $200.76 | 395,081 | — | — |
| 2021-11-08 | $79.69 | $202.47 | 678,321 | — | — |
| 2021-11-05 | $78.05 | $198.30 | 776,000 | — | — |
| 2021-11-04 | $75.18 | $190.99 | 543,491 | — | — |
| 2021-11-03 | $76.61 | $194.63 | 626,717 | — | — |
| 2021-11-02 | $73.27 | $186.15 | 673,471 | — | — |
| 2021-11-01 | $74.99 | $190.52 | 684,335 | — | — |
| 2021-10-29 | $72.24 | $183.53 | 1,112,784 | — | — |
| 2021-10-28 | $72.49 | $184.18 | 567,644 | — | — |
| 2021-10-27 | $72.45 | $183.28 | 909,181 | — | — |
| 2021-10-26 | $75.33 | $190.56 | 660,958 | — | — |
| 2021-10-25 | $75.28 | $190.43 | 981,543 | — | — |
| 2021-10-22 | $74.82 | $189.28 | 955,159 | — | — |
| 2021-10-21 | $75.26 | $190.38 | 1,450,926 | — | — |
| 2021-10-20 | $76.75 | $194.16 | 953,122 | — | — |
| 2021-10-19 | $75.19 | $190.20 | 933,334 | — | — |
| 2021-10-18 | $76.51 | $193.53 | 351,237 | — | — |
| 2021-10-15 | $77.21 | $195.31 | 568,905 | — | — |
| 2021-10-14 | $76.97 | $194.71 | 910,054 | — | — |
| 2021-10-13 | $77.38 | $195.75 | 786,379 | — | — |
| 2021-10-12 | $78.30 | $198.07 | 633,701 | — | — |
| 2021-10-11 | $77.35 | $195.67 | 517,689 | — | — |
| 2021-10-08 | $76.34 | $193.12 | 532,142 | — | — |
| 2021-10-07 | $75.55 | $191.11 | 411,765 | — | — |
| 2021-10-06 | $75.40 | $190.74 | 405,751 | — | — |
| 2021-10-05 | $74.36 | $188.11 | 403,714 | — | — |
| 2021-10-04 | $75.06 | $189.88 | 820,135 | — | — |
| 2021-10-01 | $75.14 | $190.09 | 1,498,844 | — | — |
| 2021-09-30 | $73.03 | $184.74 | 693,162 | — | — |
| 2021-09-29 | $74.21 | $187.72 | 919,269 | — | — |
| 2021-09-28 | $75.62 | $190.50 | 740,013 | — | — |
| 2021-09-27 | $77.03 | $194.06 | 1,017,433 | — | — |
| 2021-09-24 | $75.52 | $190.24 | 805,973 | — | — |
| 2021-09-23 | $74.45 | $187.57 | 1,127,528 | — | — |
| 2021-09-22 | $72.33 | $182.22 | 660,182 | — | — |
| 2021-09-21 | $70.01 | $176.37 | 516,622 | — | — |
| 2021-09-20 | $70.11 | $176.63 | 676,187 | — | — |
| 2021-09-17 | $70.47 | $177.54 | 2,098,110 | — | — |
| 2021-09-16 | $70.88 | $178.55 | 502,072 | — | — |
| 2021-09-15 | $70.76 | $178.27 | 609,160 | — | — |
| 2021-09-14 | $70.30 | $177.10 | 644,953 | — | — |
| 2021-09-13 | $70.16 | $176.76 | 773,672 | — | — |
| 2021-09-10 | $69.31 | $174.61 | 1,032,759 | — | — |
| 2021-09-09 | $71.66 | $180.53 | 912,382 | — | — |
| 2021-09-08 | $72.98 | $183.85 | 470,838 | — | — |
| 2021-09-07 | $72.67 | $183.07 | 644,371 | — | — |
| 2021-09-03 | $72.37 | $182.32 | 452,311 | — | — |
| 2021-09-02 | $73.41 | $184.94 | 616,920 | — | — |
| 2021-09-01 | $73.71 | $185.70 | 853,988 | — | — |
| 2021-08-31 | $72.25 | $182.01 | 1,252,755 | — | — |
| 2021-08-30 | $71.95 | $181.25 | 808,204 | — | — |
| 2021-08-27 | $73.10 | $183.38 | 704,899 | — | — |
| 2021-08-26 | $72.24 | $181.20 | 524,091 | — | — |
| 2021-08-25 | $73.35 | $184.00 | 674,635 | — | — |
| 2021-08-24 | $74.12 | $185.94 | 846,325 | — | — |
| 2021-08-23 | $73.71 | $184.90 | 835,752 | — | — |
| 2021-08-20 | $72.66 | $182.26 | 891,139 | — | — |
| 2021-08-19 | $72.69 | $182.34 | 651,355 | — | — |
| 2021-08-18 | $73.71 | $184.90 | 733,126 | — | — |
| 2021-08-17 | $75.16 | $188.55 | 1,509,223 | — | — |
| 2021-08-16 | $74.91 | $187.90 | 478,307 | — | — |
| 2021-08-13 | $75.42 | $189.20 | 449,595 | — | — |
| 2021-08-12 | $74.79 | $187.62 | 392,365 | — | — |
| 2021-08-11 | $75.60 | $189.63 | 417,197 | — | — |
| 2021-08-10 | $74.49 | $186.87 | 502,848 | — | — |
| 2021-08-09 | $74.88 | $187.82 | 701,601 | — | — |
| 2021-08-06 | $74.37 | $186.56 | 565,995 | — | — |
| 2021-08-05 | $74.64 | $187.23 | 986,587 | — | — |
| 2021-08-04 | $72.99 | $183.09 | 884,834 | — | — |
| 2021-08-03 | $74.29 | $186.35 | 1,012,098 | — | — |
| 2021-08-02 | $75.54 | $189.48 | 746,900 | — | — |
| 2021-07-30 | $76.76 | $192.56 | 679,873 | — | — |
| 2021-07-29 | $77.98 | $195.61 | 548,535 | — | — |
| 2021-07-28 | $78.65 | $196.51 | 840,408 | — | — |
| 2021-07-27 | $78.55 | $196.25 | 745,445 | — | — |
| 2021-07-26 | $77.42 | $193.44 | 711,592 | — | — |
| 2021-07-23 | $76.39 | $190.87 | 1,011,128 | — | — |
| 2021-07-22 | $77.39 | $193.36 | 968,448 | — | — |
| 2021-07-21 | $80.53 | $201.19 | 535,537 | — | — |
| 2021-07-20 | $79.55 | $198.75 | 1,022,671 | — | — |
| 2021-07-19 | $75.19 | $187.85 | 1,446,464 | — | — |
| 2021-07-16 | $78.11 | $195.17 | 705,869 | — | — |
| 2021-07-15 | $79.71 | $199.16 | 376,069 | — | — |
| 2021-07-14 | $80.20 | $200.37 | 498,289 | — | — |
| 2021-07-13 | $79.71 | $199.16 | 866,016 | — | — |
| 2021-07-12 | $82.86 | $207.02 | 724,784 | — | — |
| 2021-07-09 | $81.23 | $202.95 | 942,840 | — | — |
| 2021-07-08 | $79.48 | $198.59 | 930,036 | — | — |
| 2021-07-07 | $80.67 | $201.55 | 782,499 | — | — |
| 2021-07-06 | $82.06 | $205.03 | 861,263 | — | — |
| 2021-07-02 | $83.32 | $208.17 | 715,860 | — | — |
| 2021-07-01 | $84.25 | $210.49 | 1,224,140 | — | — |
| 2021-06-30 | $82.47 | $206.06 | 1,586,726 | — | — |
| 2021-06-29 | $83.01 | $207.40 | 1,103,569 | — | — |
| 2021-06-28 | $84.29 | $209.82 | 988,139 | — | — |
| 2021-06-25 | $85.05 | $211.71 | 1,465,767 | — | — |
| 2021-06-24 | $83.67 | $208.28 | 675,605 | — | — |
| 2021-06-23 | $82.75 | $205.99 | 947,787 | — | — |
| 2021-06-22 | $81.96 | $204.02 | 796,273 | — | — |
| 2021-06-21 | $82.48 | $205.32 | 695,005 | — | — |
| 2021-06-18 | $79.46 | $197.81 | 1,376,430 | — | — |
| 2021-06-17 | $81.75 | $203.50 | 781,238 | — | — |
| 2021-06-16 | $83.15 | $206.99 | 722,068 | — | — |
| 2021-06-15 | $83.67 | $208.28 | 519,241 | — | — |
| 2021-06-14 | $85.90 | $213.82 | 466,279 | — | — |
| 2021-06-11 | $85.21 | $212.10 | 647,960 | — | — |
| 2021-06-10 | $87.80 | $218.57 | 1,694,784 | — | — |
| 2021-06-09 | $85.65 | $213.20 | 1,049,734 | — | — |
| 2021-06-08 | $83.86 | $208.74 | 624,001 | — | — |
| 2021-06-07 | $83.80 | $208.61 | 636,708 | — | — |
| 2021-06-04 | $81.91 | $203.89 | 859,129 | — | — |
| 2021-06-03 | $82.99 | $206.58 | 1,005,211 | — | — |
| 2021-06-02 | $84.62 | $210.64 | 1,586,435 | — | — |
| 2021-06-01 | $84.90 | $211.33 | 964,083 | — | — |
| 2021-05-28 | $81.67 | $203.30 | 585,977 | — | — |
| 2021-05-27 | $80.89 | $201.35 | 908,405 | — | — |
| 2021-05-26 | $80.21 | $198.88 | 555,810 | — | — |
| 2021-05-25 | $79.34 | $196.73 | 672,501 | — | — |
| 2021-05-24 | $81.00 | $200.84 | 857,092 | — | — |
| 2021-05-21 | $78.77 | $195.32 | 756,794 | — | — |
| 2021-05-20 | $78.20 | $193.89 | 980,864 | — | — |
| 2021-05-19 | $76.62 | $189.98 | 1,179,132 | — | — |
| 2021-05-18 | $76.67 | $190.11 | 647,863 | — | — |
| 2021-05-17 | $75.59 | $187.42 | 542,618 | — | — |
| 2021-05-14 | $74.51 | $184.74 | 388,873 | — | — |
| 2021-05-13 | $73.03 | $181.08 | 718,285 | — | — |
| 2021-05-12 | $72.76 | $180.42 | 440,089 | — | — |
| 2021-05-11 | $74.80 | $185.48 | 655,817 | — | — |
| 2021-05-10 | $74.71 | $185.25 | 757,376 | — | — |
| 2021-05-07 | $75.18 | $186.40 | 749,422 | — | — |
| 2021-05-06 | $74.92 | $185.76 | 449,110 | — | — |
| 2021-05-05 | $73.62 | $182.54 | 787,834 | — | — |
| 2021-05-04 | $76.71 | $190.21 | 693,453 | — | — |
| 2021-05-03 | $75.21 | $186.48 | 498,386 | — | — |
| 2021-04-30 | $76.30 | $189.19 | 632,731 | — | — |
| 2021-04-29 | $77.33 | $191.74 | 875,231 | — | — |
| 2021-04-28 | $76.72 | $189.46 | 636,126 | — | — |
| 2021-04-27 | $76.30 | $188.42 | 841,087 | — | — |
| 2021-04-26 | $74.75 | $184.60 | 574,725 | — | — |
| 2021-04-23 | $73.45 | $181.39 | 894,243 | — | — |
| 2021-04-22 | $71.70 | $177.06 | 1,351,889 | — | — |
| 2021-04-21 | $73.63 | $181.82 | 1,164,291 | — | — |
| 2021-04-20 | $72.31 | $178.56 | 1,007,345 | — | — |
| 2021-04-19 | $73.77 | $182.18 | 1,103,569 | — | — |
| 2021-04-16 | $73.40 | $181.26 | 923,925 | — | — |
| 2021-04-15 | $72.82 | $179.84 | 728,761 | — | — |
| 2021-04-14 | $71.67 | $176.99 | 1,016,463 | — | — |
| 2021-04-13 | $73.57 | $181.67 | 554,064 | — | — |
| 2021-04-12 | $74.21 | $183.25 | 903,555 | — | — |
| 2021-04-09 | $74.43 | $183.81 | 418,167 | — | — |
| 2021-04-08 | $73.64 | $181.85 | 607,123 | — | — |
| 2021-04-07 | $74.60 | $184.22 | 648,542 | — | — |
| 2021-04-06 | $75.43 | $186.28 | 947,108 | — | — |
| 2021-04-05 | $74.31 | $183.50 | 787,155 | — | — |
| 2021-04-01 | $74.68 | $184.42 | 793,654 | — | — |
| 2021-03-31 | $72.15 | $178.18 | 1,071,365 | — | — |
| 2021-03-30 | $74.42 | $183.78 | 816,837 | — | — |
| 2021-03-29 | $73.58 | $180.92 | 1,188,638 | — | — |
| 2021-03-26 | $74.55 | $183.31 | 789,968 | — | — |
| 2021-03-25 | $72.94 | $179.35 | 898,608 | — | — |
| 2021-03-24 | $72.19 | $177.50 | 742,826 | — | — |
| 2021-03-23 | $73.27 | $180.16 | 1,150,905 | — | — |
| 2021-03-22 | $74.44 | $183.05 | 1,305,814 | — | — |
| 2021-03-19 | $76.25 | $187.49 | 14,130,766 | — | — |
| 2021-03-18 | $77.43 | $190.41 | 1,077,864 | — | — |
| 2021-03-17 | $77.82 | $191.37 | 796,370 | — | — |
| 2021-03-16 | $76.30 | $187.62 | 1,142,078 | — | — |
| 2021-03-15 | $78.84 | $193.85 | 1,096,973 | — | — |
| 2021-03-12 | $80.16 | $197.12 | 721,098 | — | — |
| 2021-03-11 | $77.77 | $191.24 | 620,703 | — | — |
| 2021-03-10 | $76.73 | $188.68 | 925,962 | — | — |
| 2021-03-09 | $77.30 | $190.08 | 1,248,390 | — | — |
| 2021-03-08 | $78.11 | $192.08 | 1,051,674 | — | — |
| 2021-03-05 | $74.78 | $183.89 | 1,060,501 | — | — |
| 2021-03-04 | $73.63 | $181.05 | 1,684,793 | — | — |
| 2021-03-03 | $74.91 | $184.19 | 1,289,033 | — | — |
| 2021-03-02 | $72.69 | $178.74 | 1,334,817 | — | — |
| 2021-03-01 | $73.66 | $181.13 | 1,887,232 | — | — |
| 2021-02-26 | $71.21 | $175.09 | 1,923,413 | — | — |
| 2021-02-25 | $69.55 | $171.01 | 1,566,162 | — | — |
| 2021-02-24 | $73.46 | $179.88 | 1,831,748 | — | — |
| 2021-02-23 | $70.57 | $172.78 | 1,841,642 | — | — |
| 2021-02-22 | $68.76 | $168.37 | 1,667,721 | — | — |
| 2021-02-19 | $64.08 | $156.91 | 1,724,660 | — | — |
| 2021-02-18 | $61.92 | $151.61 | 1,466,155 | — | — |
| 2021-02-17 | $63.42 | $155.29 | 1,766,273 | — | — |
| 2021-02-16 | $64.53 | $157.99 | 1,628,630 | — | — |
| 2021-02-12 | $67.00 | $164.05 | 1,095,712 | — | — |
| 2021-02-11 | $66.64 | $163.17 | 1,029,364 | — | — |
| 2021-02-10 | $67.65 | $165.64 | 963,404 | — | — |
| 2021-02-09 | $66.65 | $163.19 | 753,496 | — | — |
| 2021-02-08 | $66.45 | $162.71 | 753,011 | — | — |
| 2021-02-05 | $65.72 | $160.92 | 772,314 | — | — |
| 2021-02-04 | $65.05 | $159.28 | 1,276,326 | — | — |
| 2021-02-03 | $65.64 | $160.72 | 1,229,960 | — | — |
| 2021-02-02 | $66.10 | $161.85 | 1,441,323 | — | — |
| 2021-02-01 | $67.95 | $166.37 | 1,295,920 | — | — |
| 2021-01-29 | $69.57 | $170.34 | 1,482,257 | — | — |
| 2021-01-28 | $69.54 | $170.26 | 2,683,408 | — | — |
| 2021-01-27 | $68.56 | $167.10 | 2,555,368 | — | — |
| 2021-01-26 | $67.45 | $164.41 | 1,056,912 | — | — |
| 2021-01-25 | $65.19 | $158.88 | 1,628,242 | — | — |
| 2021-01-22 | $64.79 | $157.93 | 1,023,641 | — | — |
| 2021-01-21 | $64.97 | $158.35 | 1,106,479 | — | — |
| 2021-01-20 | $65.91 | $160.65 | 1,574,242 | — | — |
| 2021-01-19 | $64.88 | $158.14 | 1,168,201 | — | — |
| 2021-01-15 | $66.00 | $160.86 | 1,482,786 | — | — |
| 2021-01-14 | $65.91 | $160.65 | 1,579,139 | — | — |
| 2021-01-13 | $65.95 | $160.75 | 1,085,599 | — | — |
| 2021-01-12 | $64.35 | $156.85 | 802,191 | — | — |
| 2021-01-11 | $63.43 | $154.59 | 1,161,985 | — | — |
| 2021-01-08 | $63.96 | $155.89 | 1,618,321 | — | — |
| 2021-01-07 | $63.17 | $153.97 | 1,889,014 | — | — |
| 2021-01-06 | $62.84 | $153.17 | 1,654,395 | — | — |
| 2021-01-05 | $59.97 | $146.16 | 1,293,282 | — | — |
| 2021-01-04 | $60.82 | $148.23 | 1,847,478 | — | — |