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
- 2002-06-12 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 | $124.22 | $220.51 | 230,157 | — | — |
| 2021-12-30 | $123.19 | $218.69 | 156,006 | — | — |
| 2021-12-29 | $123.19 | $218.69 | 303,730 | — | — |
| 2021-12-28 | $123.18 | $218.67 | 131,161 | — | — |
| 2021-12-27 | $123.03 | $218.41 | 132,413 | — | — |
| 2021-12-23 | $121.35 | $215.43 | 268,196 | — | — |
| 2021-12-22 | $121.08 | $214.95 | 244,987 | — | — |
| 2021-12-21 | $119.81 | $212.70 | 462,336 | — | — |
| 2021-12-20 | $119.02 | $211.30 | 720,517 | — | — |
| 2021-12-17 | $119.24 | $211.68 | 556,133 | — | — |
| 2021-12-16 | $121.46 | $215.63 | 366,999 | — | — |
| 2021-12-15 | $122.24 | $217.01 | 525,220 | — | — |
| 2021-12-14 | $122.31 | $217.12 | 349,473 | — | — |
| 2021-12-13 | $124.44 | $220.92 | 412,742 | — | — |
| 2021-12-10 | $125.36 | $222.54 | 170,162 | — | — |
| 2021-12-09 | $125.10 | $222.08 | 145,702 | — | — |
| 2021-12-08 | $126.67 | $224.87 | 277,151 | — | — |
| 2021-12-07 | $125.98 | $223.65 | 384,237 | — | — |
| 2021-12-06 | $123.61 | $219.45 | 224,090 | — | — |
| 2021-12-03 | $123.54 | $219.32 | 392,423 | — | — |
| 2021-12-02 | $125.32 | $222.47 | 444,136 | — | — |
| 2021-12-01 | $123.42 | $219.10 | 312,012 | — | — |
| 2021-11-30 | $124.15 | $220.40 | 369,118 | — | — |
| 2021-11-29 | $127.02 | $225.49 | 237,957 | — | — |
| 2021-11-26 | $124.67 | $221.33 | 197,126 | — | — |
| 2021-11-24 | $126.52 | $224.61 | 178,925 | — | — |
| 2021-11-23 | $126.14 | $223.93 | 435,854 | — | — |
| 2021-11-22 | $125.91 | $223.52 | 306,330 | — | — |
| 2021-11-19 | $128.09 | $227.39 | 320,005 | — | — |
| 2021-11-18 | $126.78 | $225.07 | 359,103 | — | — |
| 2021-11-17 | $125.11 | $222.10 | 217,831 | — | — |
| 2021-11-16 | $125.72 | $222.44 | 1,282,331 | — | — |
| 2021-11-15 | $124.95 | $221.08 | 159,665 | — | — |
| 2021-11-12 | $124.50 | $220.27 | 174,014 | — | — |
| 2021-11-11 | $123.91 | $219.24 | 261,743 | — | — |
| 2021-11-10 | $125.01 | $221.17 | 352,073 | — | — |
| 2021-11-09 | $125.20 | $221.52 | 469,463 | — | — |
| 2021-11-08 | $124.88 | $220.95 | 549,392 | — | — |
| 2021-11-05 | $122.60 | $216.91 | 390,593 | — | — |
| 2021-11-04 | $123.47 | $218.45 | 721,383 | — | — |
| 2021-11-03 | $119.91 | $212.15 | 710,116 | — | — |
| 2021-11-02 | $122.55 | $216.84 | 792,645 | — | — |
| 2021-11-01 | $123.28 | $218.12 | 720,131 | — | — |
| 2021-10-29 | $124.95 | $221.08 | 478,226 | — | — |
| 2021-10-28 | $123.49 | $218.49 | 551,895 | — | — |
| 2021-10-27 | $122.74 | $217.17 | 577,222 | — | — |
| 2021-10-26 | $123.03 | $217.68 | 528,398 | — | — |
| 2021-10-25 | $123.57 | $218.64 | 343,984 | — | — |
| 2021-10-22 | $123.48 | $218.47 | 558,444 | — | — |
| 2021-10-21 | $123.07 | $217.76 | 455,499 | — | — |
| 2021-10-20 | $122.54 | $216.82 | 498,449 | — | — |
| 2021-10-19 | $122.26 | $216.32 | 293,330 | — | — |
| 2021-10-18 | $121.85 | $215.59 | 455,499 | — | — |
| 2021-10-15 | $120.93 | $213.97 | 361,703 | — | — |
| 2021-10-14 | $121.50 | $214.96 | 475,529 | — | — |
| 2021-10-13 | $120.21 | $212.69 | 481,211 | — | — |
| 2021-10-12 | $119.69 | $211.77 | 547,177 | — | — |
| 2021-10-11 | $118.76 | $210.13 | 226,690 | — | — |
| 2021-10-08 | $118.28 | $209.27 | 314,901 | — | — |
| 2021-10-07 | $118.01 | $208.79 | 393,771 | — | — |
| 2021-10-06 | $116.06 | $205.35 | 661,100 | — | — |
| 2021-10-05 | $114.67 | $202.89 | 436,624 | — | — |
| 2021-10-04 | $113.62 | $201.04 | 386,067 | — | — |
| 2021-10-01 | $114.39 | $202.40 | 593,593 | — | — |
| 2021-09-30 | $114.72 | $202.98 | 575,970 | — | — |
| 2021-09-29 | $115.17 | $203.77 | 359,295 | — | — |
| 2021-09-28 | $115.77 | $204.84 | 387,222 | — | — |
| 2021-09-27 | $117.58 | $208.04 | 350,628 | — | — |
| 2021-09-24 | $119.45 | $211.34 | 486,219 | — | — |
| 2021-09-23 | $117.94 | $208.68 | 542,265 | — | — |
| 2021-09-22 | $120.87 | $213.86 | 364,977 | — | — |
| 2021-09-21 | $120.78 | $213.70 | 324,242 | — | — |
| 2021-09-20 | $120.10 | $212.50 | 330,694 | — | — |
| 2021-09-17 | $121.78 | $215.46 | 455,306 | — | — |
| 2021-09-16 | $122.62 | $216.95 | 270,699 | — | — |
| 2021-09-15 | $123.56 | $218.62 | 419,483 | — | — |
| 2021-09-14 | $123.02 | $217.66 | 365,555 | — | — |
| 2021-09-13 | $123.77 | $218.99 | 219,564 | — | — |
| 2021-09-10 | $123.19 | $217.96 | 366,422 | — | — |
| 2021-09-09 | $123.06 | $217.74 | 363,725 | — | — |
| 2021-09-08 | $123.80 | $219.04 | 431,906 | — | — |
| 2021-09-07 | $122.23 | $216.27 | 301,226 | — | — |
| 2021-09-03 | $123.36 | $218.27 | 325,398 | — | — |
| 2021-09-02 | $124.03 | $219.45 | 519,346 | — | — |
| 2021-09-01 | $123.71 | $218.88 | 517,516 | — | — |
| 2021-08-31 | $121.35 | $214.71 | 584,348 | — | — |
| 2021-08-30 | $120.64 | $213.46 | 250,669 | — | — |
| 2021-08-27 | $119.82 | $212.01 | 491,323 | — | — |
| 2021-08-26 | $118.65 | $209.93 | 342,443 | — | — |
| 2021-08-25 | $118.85 | $210.28 | 481,211 | — | — |
| 2021-08-24 | $118.38 | $209.45 | 459,351 | — | — |
| 2021-08-23 | $119.15 | $210.81 | 333,776 | — | — |
| 2021-08-20 | $118.44 | $209.56 | 355,347 | — | — |
| 2021-08-19 | $117.15 | $207.28 | 377,689 | — | — |
| 2021-08-18 | $117.29 | $207.52 | 620,172 | — | — |
| 2021-08-17 | $119.94 | $211.46 | 1,392,980 | — | — |
| 2021-08-16 | $120.22 | $211.96 | 389,052 | — | — |
| 2021-08-13 | $119.08 | $209.94 | 169,488 | — | — |
| 2021-08-12 | $118.43 | $208.81 | 279,559 | — | — |
| 2021-08-11 | $118.53 | $208.97 | 581,074 | — | — |
| 2021-08-10 | $117.35 | $206.90 | 750,273 | — | — |
| 2021-08-09 | $115.24 | $203.19 | 461,662 | — | — |
| 2021-08-06 | $116.45 | $205.31 | 803,527 | — | — |
| 2021-08-05 | $116.44 | $205.29 | 1,385,372 | — | — |
| 2021-08-04 | $109.87 | $193.70 | 355,925 | — | — |
| 2021-08-03 | $109.34 | $192.77 | 425,453 | — | — |
| 2021-08-02 | $109.24 | $192.61 | 224,090 | — | — |
| 2021-07-30 | $110.06 | $194.05 | 259,625 | — | — |
| 2021-07-29 | $109.65 | $193.32 | 323,568 | — | — |
| 2021-07-28 | $108.34 | $191.01 | 381,348 | — | — |
| 2021-07-27 | $108.47 | $191.25 | 203,675 | — | — |
| 2021-07-26 | $107.95 | $190.34 | 185,089 | — | — |
| 2021-07-23 | $108.56 | $191.40 | 143,006 | — | — |
| 2021-07-22 | $107.65 | $189.80 | 179,600 | — | — |
| 2021-07-21 | $107.63 | $189.77 | 265,788 | — | — |
| 2021-07-20 | $106.56 | $187.88 | 330,598 | — | — |
| 2021-07-19 | $104.53 | $184.29 | 306,812 | — | — |
| 2021-07-16 | $106.31 | $187.44 | 309,893 | — | — |
| 2021-07-15 | $104.89 | $184.93 | 332,042 | — | — |
| 2021-07-14 | $105.19 | $185.47 | 147,050 | — | — |
| 2021-07-13 | $104.99 | $185.12 | 147,821 | — | — |
| 2021-07-12 | $105.19 | $185.47 | 322,798 | — | — |
| 2021-07-09 | $105.36 | $185.76 | 210,608 | — | — |
| 2021-07-08 | $103.97 | $183.31 | 211,090 | — | — |
| 2021-07-07 | $104.86 | $184.88 | 232,661 | — | — |
| 2021-07-06 | $103.41 | $182.32 | 215,519 | — | — |
| 2021-07-02 | $103.86 | $183.12 | 186,437 | — | — |
| 2021-07-01 | $103.09 | $181.77 | 202,519 | — | — |
| 2021-06-30 | $103.14 | $181.84 | 267,810 | — | — |
| 2021-06-29 | $102.63 | $180.94 | 324,916 | — | — |
| 2021-06-28 | $101.92 | $179.70 | 338,398 | — | — |
| 2021-06-25 | $102.05 | $179.92 | 133,376 | — | — |
| 2021-06-24 | $101.50 | $178.95 | 180,755 | — | — |
| 2021-06-23 | $101.53 | $179.00 | 256,832 | — | — |
| 2021-06-22 | $102.25 | $180.28 | 216,675 | — | — |
| 2021-06-21 | $102.25 | $180.28 | 210,993 | — | — |
| 2021-06-18 | $100.86 | $177.83 | 344,176 | — | — |
| 2021-06-17 | $101.89 | $179.64 | 240,461 | — | — |
| 2021-06-16 | $101.65 | $179.22 | 213,401 | — | — |
| 2021-06-15 | $102.73 | $181.13 | 279,655 | — | — |
| 2021-06-14 | $102.17 | $180.14 | 257,506 | — | — |
| 2021-06-11 | $101.59 | $179.11 | 381,348 | — | — |
| 2021-06-10 | $101.64 | $179.20 | 276,477 | — | — |
| 2021-06-09 | $101.07 | $178.20 | 561,333 | — | — |
| 2021-06-08 | $101.89 | $179.64 | 379,422 | — | — |
| 2021-06-07 | $100.90 | $177.90 | 489,108 | — | — |
| 2021-06-04 | $102.29 | $180.36 | 265,499 | — | — |
| 2021-06-03 | $101.80 | $179.48 | 343,791 | — | — |
| 2021-06-02 | $102.65 | $180.98 | 509,042 | — | — |
| 2021-06-01 | $101.82 | $179.52 | 246,817 | — | — |
| 2021-05-28 | $101.73 | $179.37 | 685,656 | — | — |
| 2021-05-27 | $101.10 | $178.25 | 813,446 | — | — |
| 2021-05-26 | $100.64 | $177.45 | 652,336 | — | — |
| 2021-05-25 | $100.42 | $177.04 | 666,492 | — | — |
| 2021-05-24 | $99.14 | $174.79 | 176,999 | — | — |
| 2021-05-21 | $98.58 | $173.80 | 313,071 | — | — |
| 2021-05-20 | $98.65 | $173.93 | 215,038 | — | — |
| 2021-05-19 | $97.12 | $171.24 | 405,712 | — | — |
| 2021-05-18 | $98.05 | $172.13 | 380,481 | — | — |
| 2021-05-17 | $98.54 | $172.98 | 333,391 | — | — |
| 2021-05-14 | $98.41 | $172.77 | 1,707,303 | — | — |
| 2021-05-13 | $97.80 | $171.69 | 564,125 | — | — |
| 2021-05-12 | $97.35 | $170.91 | 585,215 | — | — |
| 2021-05-11 | $99.83 | $175.26 | 470,522 | — | — |
| 2021-05-10 | $99.97 | $175.50 | 492,093 | — | — |
| 2021-05-07 | $100.93 | $177.20 | 398,104 | — | — |
| 2021-05-06 | $99.45 | $174.59 | 445,580 | — | — |
| 2021-05-05 | $99.52 | $174.72 | 1,055,930 | — | — |
| 2021-05-04 | $100.44 | $176.32 | 1,590,009 | — | — |
| 2021-05-03 | $97.09 | $170.45 | 508,368 | — | — |
| 2021-04-30 | $96.27 | $169.01 | 299,975 | — | — |
| 2021-04-29 | $96.73 | $169.81 | 273,396 | — | — |
| 2021-04-28 | $95.77 | $168.14 | 294,774 | — | — |
| 2021-04-27 | $96.33 | $169.12 | 400,127 | — | — |
| 2021-04-26 | $95.58 | $167.79 | 290,922 | — | — |
| 2021-04-23 | $95.41 | $167.50 | 388,282 | — | — |
| 2021-04-22 | $95.25 | $167.22 | 300,649 | — | — |
| 2021-04-21 | $95.83 | $168.23 | 367,481 | — | — |
| 2021-04-20 | $95.22 | $167.17 | 391,845 | — | — |
| 2021-04-19 | $95.49 | $167.64 | 224,764 | — | — |
| 2021-04-16 | $96.15 | $168.79 | 304,501 | — | — |
| 2021-04-15 | $95.41 | $167.50 | 323,568 | — | — |
| 2021-04-14 | $94.57 | $166.02 | 259,817 | — | — |
| 2021-04-13 | $95.22 | $167.17 | 303,345 | — | — |
| 2021-04-12 | $94.39 | $165.71 | 257,506 | — | — |
| 2021-04-09 | $94.54 | $165.97 | 228,809 | — | — |
| 2021-04-08 | $94.04 | $165.09 | 268,773 | — | — |
| 2021-04-07 | $93.32 | $163.83 | 249,032 | — | — |
| 2021-04-06 | $93.81 | $164.69 | 234,876 | — | — |
| 2021-04-05 | $93.80 | $164.67 | 318,079 | — | — |
| 2021-04-01 | $93.03 | $163.32 | 355,058 | — | — |
| 2021-03-31 | $90.93 | $159.64 | 370,659 | — | — |
| 2021-03-30 | $91.00 | $159.75 | 405,712 | — | — |
| 2021-03-29 | $91.83 | $161.21 | 485,063 | — | — |
| 2021-03-26 | $91.92 | $161.37 | 392,230 | — | — |
| 2021-03-25 | $91.34 | $160.35 | 459,255 | — | — |
| 2021-03-24 | $90.90 | $159.59 | 451,743 | — | — |
| 2021-03-23 | $92.06 | $161.61 | 411,490 | — | — |
| 2021-03-22 | $91.29 | $160.26 | 401,667 | — | — |
| 2021-03-19 | $90.74 | $159.29 | 521,079 | — | — |
| 2021-03-18 | $91.40 | $160.46 | 517,035 | — | — |
| 2021-03-17 | $91.16 | $160.04 | 594,460 | — | — |
| 2021-03-16 | $91.74 | $161.06 | 486,700 | — | — |
| 2021-03-15 | $91.04 | $159.82 | 453,092 | — | — |
| 2021-03-12 | $91.08 | $159.90 | 455,403 | — | — |
| 2021-03-11 | $90.63 | $159.11 | 695,093 | — | — |
| 2021-03-10 | $90.32 | $158.56 | 1,076,634 | — | — |
| 2021-03-09 | $90.64 | $159.13 | 508,271 | — | — |
| 2021-03-08 | $88.97 | $156.19 | 656,092 | — | — |
| 2021-03-05 | $89.71 | $157.49 | 536,487 | — | — |
| 2021-03-04 | $89.51 | $157.14 | 704,435 | — | — |
| 2021-03-03 | $90.85 | $158.76 | 598,119 | — | — |
| 2021-03-02 | $92.28 | $161.26 | 521,946 | — | — |
| 2021-03-01 | $91.47 | $159.84 | 689,604 | — | — |
| 2021-02-26 | $90.23 | $157.67 | 553,340 | — | — |
| 2021-02-25 | $92.05 | $160.84 | 553,725 | — | — |
| 2021-02-24 | $92.56 | $161.75 | 864,004 | — | — |
| 2021-02-23 | $92.26 | $161.22 | 2,392,285 | — | — |
| 2021-02-22 | $83.45 | $145.82 | 792,645 | — | — |
| 2021-02-19 | $85.07 | $148.65 | 252,691 | — | — |
| 2021-02-18 | $85.45 | $149.32 | 239,691 | — | — |
| 2021-02-17 | $85.29 | $149.03 | 280,715 | — | — |
| 2021-02-16 | $85.47 | $149.36 | 318,753 | — | — |
| 2021-02-12 | $85.96 | $150.21 | 304,597 | — | — |
| 2021-02-11 | $85.94 | $150.17 | 313,745 | — | — |
| 2021-02-10 | $85.58 | $149.54 | 227,557 | — | — |
| 2021-02-09 | $86.54 | $151.23 | 507,983 | — | — |
| 2021-02-08 | $86.71 | $151.52 | 506,249 | — | — |
| 2021-02-05 | $87.45 | $152.80 | 408,119 | — | — |
| 2021-02-04 | $87.12 | $152.24 | 563,837 | — | — |
| 2021-02-03 | $87.77 | $153.37 | 265,788 | — | — |
| 2021-02-02 | $87.99 | $153.75 | 470,522 | — | — |
| 2021-02-01 | $86.71 | $151.52 | 432,291 | — | — |
| 2021-01-29 | $84.68 | $147.98 | 560,466 | — | — |
| 2021-01-28 | $85.07 | $148.65 | 377,015 | — | — |
| 2021-01-27 | $83.15 | $145.29 | 547,754 | — | — |
| 2021-01-26 | $85.87 | $150.05 | 289,863 | — | — |
| 2021-01-25 | $86.29 | $150.79 | 542,747 | — | — |
| 2021-01-22 | $84.63 | $147.89 | 314,034 | — | — |
| 2021-01-21 | $84.64 | $147.90 | 268,966 | — | — |
| 2021-01-20 | $85.25 | $148.98 | 288,515 | — | — |
| 2021-01-19 | $83.58 | $146.05 | 443,847 | — | — |
| 2021-01-15 | $83.58 | $146.05 | 621,520 | — | — |
| 2021-01-14 | $81.56 | $142.52 | 468,885 | — | — |
| 2021-01-13 | $82.50 | $144.17 | 455,018 | — | — |
| 2021-01-12 | $82.25 | $143.73 | 222,453 | — | — |
| 2021-01-11 | $82.74 | $144.58 | 241,713 | — | — |
| 2021-01-08 | $83.72 | $146.29 | 392,711 | — | — |
| 2021-01-07 | $83.73 | $146.31 | 724,465 | — | — |
| 2021-01-06 | $84.25 | $147.22 | 798,616 | — | — |
| 2021-01-05 | $85.22 | $148.92 | 476,204 | — | — |
| 2021-01-04 | $84.01 | $146.80 | 630,380 | — | — |