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
- 1993-06-10 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 | $86.90 | $86.90 | 118,000 | — | — |
| 2021-12-30 | $86.56 | $86.56 | 227,600 | — | — |
| 2021-12-29 | $87.34 | $87.34 | 126,700 | — | — |
| 2021-12-28 | $86.18 | $86.18 | 157,000 | — | — |
| 2021-12-27 | $85.54 | $85.54 | 174,700 | — | — |
| 2021-12-23 | $82.43 | $82.43 | 144,600 | — | — |
| 2021-12-22 | $81.40 | $81.40 | 171,300 | — | — |
| 2021-12-21 | $78.98 | $78.98 | 178,000 | — | — |
| 2021-12-20 | $77.10 | $77.10 | 248,200 | — | — |
| 2021-12-17 | $77.53 | $77.53 | 734,200 | — | — |
| 2021-12-16 | $76.93 | $76.93 | 201,800 | — | — |
| 2021-12-15 | $79.02 | $79.02 | 229,200 | — | — |
| 2021-12-14 | $77.55 | $77.55 | 167,600 | — | — |
| 2021-12-13 | $79.18 | $79.18 | 214,000 | — | — |
| 2021-12-10 | $82.59 | $82.59 | 183,100 | — | — |
| 2021-12-09 | $82.69 | $82.69 | 230,900 | — | — |
| 2021-12-08 | $85.61 | $85.61 | 164,900 | — | — |
| 2021-12-07 | $85.33 | $85.33 | 292,800 | — | — |
| 2021-12-06 | $86.01 | $86.01 | 172,100 | — | — |
| 2021-12-03 | $85.96 | $85.96 | 233,700 | — | — |
| 2021-12-02 | $87.36 | $87.36 | 271,000 | — | — |
| 2021-12-01 | $85.61 | $85.61 | 471,000 | — | — |
| 2021-11-30 | $84.45 | $84.45 | 230,200 | — | — |
| 2021-11-29 | $85.72 | $85.72 | 319,900 | — | — |
| 2021-11-26 | $83.94 | $83.94 | 121,300 | — | — |
| 2021-11-24 | $89.23 | $89.23 | 135,000 | — | — |
| 2021-11-23 | $89.13 | $89.13 | 167,000 | — | — |
| 2021-11-22 | $88.79 | $88.79 | 212,600 | — | — |
| 2021-11-19 | $85.52 | $85.52 | 185,300 | — | — |
| 2021-11-18 | $85.33 | $85.33 | 167,500 | — | — |
| 2021-11-17 | $85.02 | $85.02 | 198,400 | — | — |
| 2021-11-16 | $85.24 | $85.24 | 162,200 | — | — |
| 2021-11-15 | $84.81 | $84.81 | 339,800 | — | — |
| 2021-11-12 | $87.37 | $87.37 | 416,700 | — | — |
| 2021-11-11 | $84.95 | $84.95 | 365,800 | — | — |
| 2021-11-10 | $81.48 | $81.48 | 226,000 | — | — |
| 2021-11-09 | $82.01 | $82.01 | 311,100 | — | — |
| 2021-11-08 | $82.40 | $82.40 | 154,200 | — | — |
| 2021-11-05 | $83.51 | $83.51 | 165,200 | — | — |
| 2021-11-04 | $81.22 | $81.22 | 191,000 | — | — |
| 2021-11-03 | $82.81 | $82.81 | 169,700 | — | — |
| 2021-11-02 | $80.90 | $80.90 | 261,800 | — | — |
| 2021-11-01 | $77.30 | $77.30 | 387,300 | — | — |
| 2021-10-29 | $73.63 | $73.63 | 461,600 | — | — |
| 2021-10-28 | $76.40 | $76.40 | 891,600 | — | — |
| 2021-10-27 | $88.51 | $88.51 | 170,600 | — | — |
| 2021-10-26 | $86.80 | $86.80 | 160,400 | — | — |
| 2021-10-25 | $88.48 | $88.48 | 115,700 | — | — |
| 2021-10-22 | $87.41 | $87.41 | 126,100 | — | — |
| 2021-10-21 | $87.67 | $87.67 | 104,900 | — | — |
| 2021-10-20 | $87.05 | $87.05 | 88,100 | — | — |
| 2021-10-19 | $85.08 | $85.08 | 60,700 | — | — |
| 2021-10-18 | $85.26 | $85.26 | 71,800 | — | — |
| 2021-10-15 | $86.79 | $86.79 | 154,600 | — | — |
| 2021-10-14 | $87.83 | $87.83 | 98,600 | — | — |
| 2021-10-13 | $86.27 | $86.27 | 114,300 | — | — |
| 2021-10-12 | $87.04 | $87.04 | 181,300 | — | — |
| 2021-10-11 | $87.13 | $87.13 | 68,900 | — | — |
| 2021-10-08 | $87.01 | $87.01 | 85,000 | — | — |
| 2021-10-07 | $85.42 | $85.42 | 149,100 | — | — |
| 2021-10-06 | $82.94 | $82.94 | 75,900 | — | — |
| 2021-10-05 | $83.99 | $83.99 | 160,400 | — | — |
| 2021-10-04 | $84.95 | $84.95 | 146,900 | — | — |
| 2021-10-01 | $83.39 | $83.39 | 165,000 | — | — |
| 2021-09-30 | $80.93 | $80.93 | 163,300 | — | — |
| 2021-09-29 | $81.73 | $81.73 | 273,600 | — | — |
| 2021-09-28 | $82.39 | $82.39 | 168,300 | — | — |
| 2021-09-27 | $83.36 | $83.36 | 120,300 | — | — |
| 2021-09-24 | $82.50 | $82.50 | 136,300 | — | — |
| 2021-09-23 | $82.11 | $82.11 | 138,900 | — | — |
| 2021-09-22 | $80.36 | $80.36 | 284,000 | — | — |
| 2021-09-21 | $77.93 | $77.93 | 109,600 | — | — |
| 2021-09-20 | $78.92 | $78.92 | 159,400 | — | — |
| 2021-09-17 | $80.91 | $80.91 | 528,300 | — | — |
| 2021-09-16 | $80.03 | $80.03 | 130,000 | — | — |
| 2021-09-15 | $80.34 | $80.34 | 175,100 | — | — |
| 2021-09-14 | $80.19 | $80.19 | 187,700 | — | — |
| 2021-09-13 | $81.96 | $81.96 | 105,800 | — | — |
| 2021-09-10 | $81.13 | $81.13 | 111,800 | — | — |
| 2021-09-09 | $81.61 | $81.61 | 222,500 | — | — |
| 2021-09-08 | $82.63 | $82.63 | 95,900 | — | — |
| 2021-09-07 | $83.00 | $83.00 | 107,900 | — | — |
| 2021-09-03 | $83.94 | $83.94 | 169,600 | — | — |
| 2021-09-02 | $87.49 | $87.49 | 130,900 | — | — |
| 2021-09-01 | $87.16 | $87.16 | 105,800 | — | — |
| 2021-08-31 | $85.82 | $85.82 | 230,900 | — | — |
| 2021-08-30 | $87.87 | $87.87 | 216,100 | — | — |
| 2021-08-27 | $87.98 | $87.98 | 201,000 | — | — |
| 2021-08-26 | $84.63 | $84.63 | 125,000 | — | — |
| 2021-08-25 | $86.30 | $86.30 | 116,800 | — | — |
| 2021-08-24 | $86.27 | $86.27 | 293,100 | — | — |
| 2021-08-23 | $83.87 | $83.87 | 175,400 | — | — |
| 2021-08-20 | $84.15 | $84.15 | 288,400 | — | — |
| 2021-08-19 | $82.22 | $82.22 | 174,000 | — | — |
| 2021-08-18 | $82.22 | $82.22 | 63,000 | — | — |
| 2021-08-17 | $83.01 | $83.01 | 125,100 | — | — |
| 2021-08-16 | $85.62 | $85.62 | 110,200 | — | — |
| 2021-08-13 | $85.00 | $85.00 | 82,700 | — | — |
| 2021-08-12 | $84.58 | $84.58 | 102,400 | — | — |
| 2021-08-11 | $84.49 | $84.49 | 88,100 | — | — |
| 2021-08-10 | $83.32 | $83.32 | 71,700 | — | — |
| 2021-08-09 | $82.06 | $82.06 | 90,000 | — | — |
| 2021-08-06 | $84.04 | $84.04 | 62,900 | — | — |
| 2021-08-05 | $82.49 | $82.49 | 77,700 | — | — |
| 2021-08-04 | $81.85 | $81.85 | 116,100 | — | — |
| 2021-08-03 | $83.29 | $83.29 | 194,000 | — | — |
| 2021-08-02 | $83.99 | $83.99 | 225,300 | — | — |
| 2021-07-30 | $82.93 | $82.93 | 322,200 | — | — |
| 2021-07-29 | $81.48 | $81.48 | 534,500 | — | — |
| 2021-07-28 | $72.14 | $72.14 | 95,300 | — | — |
| 2021-07-27 | $70.77 | $70.77 | 100,200 | — | — |
| 2021-07-26 | $71.69 | $71.69 | 87,100 | — | — |
| 2021-07-23 | $72.00 | $72.00 | 175,600 | — | — |
| 2021-07-22 | $68.90 | $68.90 | 73,200 | — | — |
| 2021-07-21 | $70.90 | $70.90 | 128,600 | — | — |
| 2021-07-20 | $70.38 | $70.38 | 191,200 | — | — |
| 2021-07-19 | $66.84 | $66.84 | 177,100 | — | — |
| 2021-07-16 | $68.62 | $68.62 | 270,100 | — | — |
| 2021-07-15 | $67.72 | $67.72 | 101,700 | — | — |
| 2021-07-14 | $67.88 | $67.88 | 105,000 | — | — |
| 2021-07-13 | $68.76 | $68.76 | 87,700 | — | — |
| 2021-07-12 | $69.46 | $69.46 | 67,100 | — | — |
| 2021-07-09 | $69.58 | $69.58 | 76,500 | — | — |
| 2021-07-08 | $67.93 | $67.93 | 75,600 | — | — |
| 2021-07-07 | $68.55 | $68.55 | 158,300 | — | — |
| 2021-07-06 | $69.71 | $69.71 | 111,400 | — | — |
| 2021-07-02 | $71.37 | $71.37 | 78,200 | — | — |
| 2021-07-01 | $71.85 | $71.85 | 99,900 | — | — |
| 2021-06-30 | $71.05 | $71.05 | 192,500 | — | — |
| 2021-06-29 | $71.81 | $71.81 | 193,400 | — | — |
| 2021-06-28 | $71.92 | $71.92 | 111,400 | — | — |
| 2021-06-25 | $72.34 | $72.34 | 315,900 | — | — |
| 2021-06-24 | $72.53 | $72.53 | 108,700 | — | — |
| 2021-06-23 | $70.76 | $70.76 | 119,200 | — | — |
| 2021-06-22 | $70.43 | $70.43 | 132,000 | — | — |
| 2021-06-21 | $69.46 | $69.46 | 122,100 | — | — |
| 2021-06-18 | $67.97 | $67.97 | 535,600 | — | — |
| 2021-06-17 | $68.96 | $68.96 | 241,200 | — | — |
| 2021-06-16 | $69.79 | $69.79 | 113,700 | — | — |
| 2021-06-15 | $71.24 | $71.24 | 159,800 | — | — |
| 2021-06-14 | $71.40 | $71.40 | 170,100 | — | — |
| 2021-06-11 | $72.74 | $72.74 | 70,600 | — | — |
| 2021-06-10 | $71.65 | $71.65 | 59,600 | — | — |
| 2021-06-09 | $72.69 | $72.69 | 72,200 | — | — |
| 2021-06-08 | $73.68 | $73.68 | 71,600 | — | — |
| 2021-06-07 | $73.19 | $73.19 | 77,300 | — | — |
| 2021-06-04 | $74.05 | $74.05 | 80,000 | — | — |
| 2021-06-03 | $72.69 | $72.69 | 122,600 | — | — |
| 2021-06-02 | $72.06 | $72.06 | 108,300 | — | — |
| 2021-06-01 | $74.88 | $74.88 | 166,900 | — | — |
| 2021-05-28 | $72.53 | $72.53 | 84,800 | — | — |
| 2021-05-27 | $71.99 | $71.99 | 144,900 | — | — |
| 2021-05-26 | $70.86 | $70.86 | 112,000 | — | — |
| 2021-05-25 | $70.50 | $70.50 | 176,100 | — | — |
| 2021-05-24 | $70.88 | $70.88 | 102,400 | — | — |
| 2021-05-21 | $70.64 | $70.64 | 116,500 | — | — |
| 2021-05-20 | $70.33 | $70.33 | 138,700 | — | — |
| 2021-05-19 | $69.90 | $69.90 | 121,400 | — | — |
| 2021-05-18 | $69.65 | $69.65 | 89,900 | — | — |
| 2021-05-17 | $71.03 | $71.03 | 100,200 | — | — |
| 2021-05-14 | $72.65 | $72.65 | 117,500 | — | — |
| 2021-05-13 | $71.15 | $71.15 | 121,100 | — | — |
| 2021-05-12 | $69.37 | $69.37 | 169,200 | — | — |
| 2021-05-11 | $70.36 | $70.36 | 128,800 | — | — |
| 2021-05-10 | $70.50 | $70.50 | 114,400 | — | — |
| 2021-05-07 | $73.35 | $73.35 | 90,300 | — | — |
| 2021-05-06 | $72.11 | $72.11 | 150,300 | — | — |
| 2021-05-05 | $72.17 | $72.17 | 78,400 | — | — |
| 2021-05-04 | $71.46 | $71.46 | 122,800 | — | — |
| 2021-05-03 | $73.55 | $73.55 | 228,600 | — | — |
| 2021-04-30 | $71.20 | $71.20 | 194,100 | — | — |
| 2021-04-29 | $72.91 | $72.91 | 131,500 | — | — |
| 2021-04-28 | $76.06 | $76.06 | 146,900 | — | — |
| 2021-04-27 | $75.38 | $75.38 | 184,300 | — | — |
| 2021-04-26 | $75.68 | $75.68 | 165,500 | — | — |
| 2021-04-23 | $76.48 | $76.48 | 182,200 | — | — |
| 2021-04-22 | $74.67 | $74.67 | 198,000 | — | — |
| 2021-04-21 | $77.20 | $77.20 | 111,800 | — | — |
| 2021-04-20 | $73.99 | $73.99 | 77,900 | — | — |
| 2021-04-19 | $76.78 | $76.78 | 95,200 | — | — |
| 2021-04-16 | $77.13 | $77.13 | 97,500 | — | — |
| 2021-04-15 | $77.37 | $77.37 | 48,200 | — | — |
| 2021-04-14 | $76.64 | $76.64 | 83,200 | — | — |
| 2021-04-13 | $74.84 | $74.84 | 109,000 | — | — |
| 2021-04-12 | $77.10 | $77.10 | 76,100 | — | — |
| 2021-04-09 | $76.30 | $76.30 | 119,200 | — | — |
| 2021-04-08 | $74.68 | $74.68 | 188,900 | — | — |
| 2021-04-07 | $75.50 | $75.50 | 85,300 | — | — |
| 2021-04-06 | $77.39 | $77.39 | 101,200 | — | — |
| 2021-04-05 | $76.48 | $76.48 | 145,700 | — | — |
| 2021-04-01 | $77.20 | $77.20 | 310,500 | — | — |
| 2021-03-31 | $74.11 | $74.11 | 319,500 | — | — |
| 2021-03-30 | $73.45 | $73.45 | 450,100 | — | — |
| 2021-03-29 | $69.50 | $69.50 | 357,100 | — | — |
| 2021-03-26 | $69.85 | $69.85 | 286,200 | — | — |
| 2021-03-25 | $68.15 | $68.15 | 218,400 | — | — |
| 2021-03-24 | $65.50 | $65.50 | 333,300 | — | — |
| 2021-03-23 | $69.80 | $69.80 | 169,400 | — | — |
| 2021-03-22 | $74.43 | $74.43 | 96,400 | — | — |
| 2021-03-19 | $77.18 | $77.18 | 366,400 | — | — |
| 2021-03-18 | $77.96 | $77.96 | 150,300 | — | — |
| 2021-03-17 | $80.15 | $80.15 | 164,700 | — | — |
| 2021-03-16 | $80.85 | $80.85 | 170,000 | — | — |
| 2021-03-15 | $80.72 | $80.72 | 202,500 | — | — |
| 2021-03-12 | $79.49 | $79.49 | 118,800 | — | — |
| 2021-03-11 | $79.26 | $79.26 | 155,200 | — | — |
| 2021-03-10 | $78.31 | $78.31 | 127,700 | — | — |
| 2021-03-09 | $76.47 | $76.47 | 129,700 | — | — |
| 2021-03-08 | $76.14 | $76.14 | 189,600 | — | — |
| 2021-03-05 | $75.00 | $75.00 | 272,700 | — | — |
| 2021-03-04 | $72.00 | $72.00 | 174,000 | — | — |
| 2021-03-03 | $74.70 | $74.70 | 225,000 | — | — |
| 2021-03-02 | $72.43 | $72.43 | 275,600 | — | — |
| 2021-03-01 | $76.64 | $76.64 | 301,100 | — | — |
| 2021-02-26 | $70.79 | $70.79 | 201,900 | — | — |
| 2021-02-25 | $70.53 | $70.53 | 110,100 | — | — |
| 2021-02-24 | $72.84 | $72.84 | 161,600 | — | — |
| 2021-02-23 | $72.30 | $72.30 | 143,000 | — | — |
| 2021-02-22 | $74.25 | $74.25 | 121,900 | — | — |
| 2021-02-19 | $72.80 | $72.80 | 283,600 | — | — |
| 2021-02-18 | $69.49 | $69.49 | 133,100 | — | — |
| 2021-02-17 | $70.40 | $70.40 | 130,900 | — | — |
| 2021-02-16 | $70.75 | $70.75 | 122,900 | — | — |
| 2021-02-12 | $69.77 | $69.77 | 89,500 | — | — |
| 2021-02-11 | $70.81 | $70.81 | 245,400 | — | — |
| 2021-02-10 | $70.39 | $70.39 | 118,200 | — | — |
| 2021-02-09 | $70.79 | $70.79 | 146,300 | — | — |
| 2021-02-08 | $69.67 | $69.67 | 137,900 | — | — |
| 2021-02-05 | $67.46 | $67.46 | 142,000 | — | — |
| 2021-02-04 | $65.90 | $65.90 | 109,500 | — | — |
| 2021-02-03 | $64.78 | $64.78 | 99,800 | — | — |
| 2021-02-02 | $64.86 | $64.86 | 111,800 | — | — |
| 2021-02-01 | $63.89 | $63.89 | 155,600 | — | — |
| 2021-01-29 | $61.26 | $61.26 | 208,700 | — | — |
| 2021-01-28 | $63.47 | $63.47 | 126,500 | — | — |
| 2021-01-27 | $63.82 | $63.82 | 212,300 | — | — |
| 2021-01-26 | $65.96 | $65.96 | 116,500 | — | — |
| 2021-01-25 | $66.94 | $66.94 | 182,600 | — | — |
| 2021-01-22 | $68.36 | $68.36 | 264,100 | — | — |
| 2021-01-21 | $70.38 | $70.38 | 153,500 | — | — |
| 2021-01-20 | $70.94 | $70.94 | 111,400 | — | — |
| 2021-01-19 | $69.75 | $69.75 | 116,600 | — | — |
| 2021-01-15 | $68.20 | $68.20 | 115,900 | — | — |
| 2021-01-14 | $68.80 | $68.80 | 137,000 | — | — |
| 2021-01-13 | $69.17 | $69.17 | 120,900 | — | — |
| 2021-01-12 | $70.24 | $70.24 | 151,700 | — | — |
| 2021-01-11 | $69.14 | $69.14 | 160,300 | — | — |
| 2021-01-08 | $69.46 | $69.46 | 168,800 | — | — |
| 2021-01-07 | $69.60 | $69.60 | 140,100 | — | — |
| 2021-01-06 | $68.57 | $68.57 | 313,000 | — | — |
| 2021-01-05 | $65.46 | $65.46 | 122,700 | — | — |
| 2021-01-04 | $63.46 | $63.46 | 217,500 | — | — |