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
- 1990-07-20 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 | $87.19 | $87.19 | 405,900 | — | — |
| 2021-12-30 | $87.50 | $87.50 | 415,800 | — | — |
| 2021-12-29 | $87.40 | $87.40 | 485,500 | — | — |
| 2021-12-28 | $87.73 | $87.73 | 489,900 | — | — |
| 2021-12-27 | $88.65 | $88.65 | 596,900 | — | — |
| 2021-12-23 | $86.11 | $86.11 | 835,200 | — | — |
| 2021-12-22 | $85.88 | $85.88 | 830,200 | — | — |
| 2021-12-21 | $86.34 | $86.34 | 993,600 | — | — |
| 2021-12-20 | $83.69 | $83.69 | 1,084,400 | — | — |
| 2021-12-17 | $85.43 | $85.43 | 3,007,400 | — | — |
| 2021-12-16 | $84.77 | $84.77 | 1,658,900 | — | — |
| 2021-12-15 | $87.18 | $87.18 | 1,146,600 | — | — |
| 2021-12-14 | $83.87 | $83.87 | 1,016,400 | — | — |
| 2021-12-13 | $86.07 | $86.07 | 973,200 | — | — |
| 2021-12-10 | $86.09 | $86.09 | 904,000 | — | — |
| 2021-12-09 | $86.91 | $86.91 | 746,600 | — | — |
| 2021-12-08 | $88.37 | $88.37 | 774,300 | — | — |
| 2021-12-07 | $87.60 | $87.60 | 1,271,300 | — | — |
| 2021-12-06 | $83.50 | $83.50 | 1,935,000 | — | — |
| 2021-12-03 | $83.77 | $83.77 | 2,032,900 | — | — |
| 2021-12-02 | $86.29 | $86.29 | 1,144,500 | — | — |
| 2021-12-01 | $84.01 | $84.01 | 1,894,700 | — | — |
| 2021-11-30 | $85.87 | $85.87 | 2,667,200 | — | — |
| 2021-11-29 | $86.53 | $86.53 | 1,261,900 | — | — |
| 2021-11-26 | $83.41 | $83.41 | 718,800 | — | — |
| 2021-11-24 | $86.23 | $86.23 | 1,303,400 | — | — |
| 2021-11-23 | $85.83 | $85.83 | 1,341,500 | — | — |
| 2021-11-22 | $86.92 | $86.92 | 1,331,400 | — | — |
| 2021-11-19 | $88.65 | $88.65 | 1,093,500 | — | — |
| 2021-11-18 | $87.80 | $87.80 | 921,700 | — | — |
| 2021-11-17 | $88.65 | $88.65 | 769,300 | — | — |
| 2021-11-16 | $89.28 | $89.28 | 1,130,300 | — | — |
| 2021-11-15 | $87.31 | $87.31 | 889,500 | — | — |
| 2021-11-12 | $86.69 | $86.69 | 888,300 | — | — |
| 2021-11-11 | $85.45 | $85.45 | 896,400 | — | — |
| 2021-11-10 | $85.46 | $85.46 | 1,274,300 | — | — |
| 2021-11-09 | $88.40 | $88.40 | 1,208,900 | — | — |
| 2021-11-08 | $89.17 | $89.17 | 1,477,800 | — | — |
| 2021-11-05 | $86.38 | $86.38 | 1,211,700 | — | — |
| 2021-11-04 | $86.61 | $86.61 | 1,205,500 | — | — |
| 2021-11-03 | $88.13 | $88.13 | 944,300 | — | — |
| 2021-11-02 | $88.43 | $88.43 | 832,000 | — | — |
| 2021-11-01 | $87.25 | $87.25 | 1,100,100 | — | — |
| 2021-10-29 | $87.37 | $87.37 | 619,400 | — | — |
| 2021-10-28 | $87.70 | $87.70 | 695,500 | — | — |
| 2021-10-27 | $85.73 | $85.73 | 622,600 | — | — |
| 2021-10-26 | $86.41 | $86.41 | 497,200 | — | — |
| 2021-10-25 | $86.95 | $86.95 | 1,043,500 | — | — |
| 2021-10-22 | $87.12 | $87.12 | 680,300 | — | — |
| 2021-10-21 | $87.69 | $87.69 | 543,900 | — | — |
| 2021-10-20 | $86.51 | $86.51 | 578,900 | — | — |
| 2021-10-19 | $87.04 | $87.04 | 790,000 | — | — |
| 2021-10-18 | $85.20 | $85.20 | 532,500 | — | — |
| 2021-10-15 | $84.93 | $84.93 | 880,400 | — | — |
| 2021-10-14 | $83.62 | $83.62 | 722,600 | — | — |
| 2021-10-13 | $81.09 | $81.09 | 628,900 | — | — |
| 2021-10-12 | $80.68 | $80.68 | 763,500 | — | — |
| 2021-10-11 | $80.38 | $80.38 | 740,200 | — | — |
| 2021-10-08 | $81.93 | $81.93 | 637,900 | — | — |
| 2021-10-07 | $82.90 | $82.90 | 602,600 | — | — |
| 2021-10-06 | $81.86 | $81.86 | 901,800 | — | — |
| 2021-10-05 | $82.31 | $82.31 | 1,044,800 | — | — |
| 2021-10-04 | $81.37 | $81.37 | 1,025,200 | — | — |
| 2021-10-01 | $84.14 | $84.14 | 1,423,200 | — | — |
| 2021-09-30 | $82.25 | $82.25 | 1,481,800 | — | — |
| 2021-09-29 | $84.31 | $84.31 | 1,301,900 | — | — |
| 2021-09-28 | $84.36 | $84.36 | 1,444,300 | — | — |
| 2021-09-27 | $86.63 | $86.63 | 1,876,700 | — | — |
| 2021-09-24 | $87.70 | $87.70 | 1,614,600 | — | — |
| 2021-09-23 | $89.59 | $89.59 | 1,540,700 | — | — |
| 2021-09-22 | $90.54 | $90.54 | 684,800 | — | — |
| 2021-09-21 | $88.97 | $88.97 | 846,100 | — | — |
| 2021-09-20 | $89.11 | $89.11 | 1,856,100 | — | — |
| 2021-09-17 | $90.59 | $90.59 | 2,800,200 | — | — |
| 2021-09-16 | $91.95 | $91.95 | 925,700 | — | — |
| 2021-09-15 | $91.90 | $91.90 | 1,058,100 | — | — |
| 2021-09-14 | $91.31 | $91.31 | 920,800 | — | — |
| 2021-09-13 | $91.81 | $91.81 | 1,143,700 | — | — |
| 2021-09-10 | $93.88 | $93.88 | 847,800 | — | — |
| 2021-09-09 | $93.65 | $93.65 | 1,081,300 | — | — |
| 2021-09-08 | $93.90 | $93.90 | 1,391,600 | — | — |
| 2021-09-07 | $94.58 | $94.58 | 1,186,200 | — | — |
| 2021-09-03 | $94.86 | $94.86 | 1,422,100 | — | — |
| 2021-09-02 | $94.36 | $94.36 | 1,760,600 | — | — |
| 2021-09-01 | $93.75 | $93.75 | 2,269,200 | — | — |
| 2021-08-31 | $94.22 | $94.22 | 1,685,300 | — | — |
| 2021-08-30 | $95.72 | $95.72 | 682,700 | — | — |
| 2021-08-27 | $95.71 | $95.71 | 995,600 | — | — |
| 2021-08-26 | $94.36 | $94.36 | 837,900 | — | — |
| 2021-08-25 | $94.21 | $94.21 | 852,100 | — | — |
| 2021-08-24 | $92.66 | $92.66 | 1,120,800 | — | — |
| 2021-08-23 | $92.09 | $92.09 | 1,030,500 | — | — |
| 2021-08-20 | $90.59 | $90.59 | 1,109,600 | — | — |
| 2021-08-19 | $88.93 | $88.93 | 1,889,700 | — | — |
| 2021-08-18 | $88.79 | $88.79 | 1,281,000 | — | — |
| 2021-08-17 | $88.60 | $88.60 | 1,226,600 | — | — |
| 2021-08-16 | $90.08 | $90.08 | 1,088,700 | — | — |
| 2021-08-13 | $88.90 | $88.90 | 830,700 | — | — |
| 2021-08-12 | $88.61 | $88.61 | 891,600 | — | — |
| 2021-08-11 | $89.09 | $89.09 | 939,800 | — | — |
| 2021-08-10 | $88.99 | $88.99 | 906,900 | — | — |
| 2021-08-09 | $89.18 | $89.18 | 907,900 | — | — |
| 2021-08-06 | $89.36 | $89.36 | 1,089,600 | — | — |
| 2021-08-05 | $89.42 | $89.42 | 1,738,100 | — | — |
| 2021-08-04 | $86.73 | $86.73 | 1,043,400 | — | — |
| 2021-08-03 | $85.81 | $85.81 | 1,088,300 | — | — |
| 2021-08-02 | $85.31 | $85.31 | 753,000 | — | — |
| 2021-07-30 | $85.50 | $85.50 | 890,900 | — | — |
| 2021-07-29 | $85.49 | $85.49 | 757,400 | — | — |
| 2021-07-28 | $84.12 | $84.12 | 732,700 | — | — |
| 2021-07-27 | $82.49 | $82.49 | 668,100 | — | — |
| 2021-07-26 | $83.23 | $83.23 | 477,100 | — | — |
| 2021-07-23 | $83.45 | $83.45 | 641,600 | — | — |
| 2021-07-22 | $82.33 | $82.33 | 483,600 | — | — |
| 2021-07-21 | $82.44 | $82.44 | 657,800 | — | — |
| 2021-07-20 | $80.69 | $80.69 | 940,300 | — | — |
| 2021-07-19 | $78.71 | $78.71 | 955,700 | — | — |
| 2021-07-16 | $79.22 | $79.22 | 876,700 | — | — |
| 2021-07-15 | $80.94 | $80.94 | 650,700 | — | — |
| 2021-07-14 | $82.40 | $82.40 | 517,700 | — | — |
| 2021-07-13 | $82.66 | $82.66 | 650,200 | — | — |
| 2021-07-12 | $84.05 | $84.05 | 742,700 | — | — |
| 2021-07-09 | $83.26 | $83.26 | 1,002,000 | — | — |
| 2021-07-08 | $81.49 | $81.49 | 700,400 | — | — |
| 2021-07-07 | $82.91 | $82.91 | 610,100 | — | — |
| 2021-07-06 | $82.73 | $82.73 | 1,004,300 | — | — |
| 2021-07-02 | $82.57 | $82.57 | 569,700 | — | — |
| 2021-07-01 | $82.45 | $82.45 | 669,400 | — | — |
| 2021-06-30 | $81.83 | $81.83 | 952,300 | — | — |
| 2021-06-29 | $82.73 | $82.73 | 966,700 | — | — |
| 2021-06-28 | $81.66 | $81.66 | 786,400 | — | — |
| 2021-06-25 | $81.05 | $81.05 | 2,549,200 | — | — |
| 2021-06-24 | $80.49 | $80.49 | 839,600 | — | — |
| 2021-06-23 | $79.24 | $79.24 | 779,800 | — | — |
| 2021-06-22 | $79.40 | $79.40 | 680,300 | — | — |
| 2021-06-21 | $78.96 | $78.96 | 1,143,400 | — | — |
| 2021-06-18 | $77.87 | $77.87 | 2,859,500 | — | — |
| 2021-06-17 | $78.20 | $78.20 | 754,100 | — | — |
| 2021-06-16 | $78.27 | $78.27 | 819,400 | — | — |
| 2021-06-15 | $78.19 | $78.19 | 826,700 | — | — |
| 2021-06-14 | $78.79 | $78.79 | 1,200,000 | — | — |
| 2021-06-11 | $78.61 | $78.61 | 1,071,900 | — | — |
| 2021-06-10 | $78.76 | $78.76 | 705,900 | — | — |
| 2021-06-09 | $78.16 | $78.16 | 679,300 | — | — |
| 2021-06-08 | $78.38 | $78.38 | 1,678,200 | — | — |
| 2021-06-07 | $78.22 | $78.22 | 1,291,400 | — | — |
| 2021-06-04 | $79.82 | $79.82 | 1,208,800 | — | — |
| 2021-06-03 | $77.85 | $77.85 | 1,167,100 | — | — |
| 2021-06-02 | $78.43 | $78.43 | 1,251,200 | — | — |
| 2021-06-01 | $78.43 | $78.43 | 1,414,000 | — | — |
| 2021-05-28 | $77.79 | $77.79 | 1,319,400 | — | — |
| 2021-05-27 | $78.11 | $78.11 | 2,493,400 | — | — |
| 2021-05-26 | $78.16 | $78.16 | 1,127,000 | — | — |
| 2021-05-25 | $78.29 | $78.29 | 1,367,100 | — | — |
| 2021-05-24 | $77.94 | $77.94 | 846,400 | — | — |
| 2021-05-21 | $76.72 | $76.72 | 1,492,100 | — | — |
| 2021-05-20 | $76.76 | $76.76 | 1,072,800 | — | — |
| 2021-05-19 | $74.77 | $74.77 | 1,347,700 | — | — |
| 2021-05-18 | $75.46 | $75.46 | 1,388,100 | — | — |
| 2021-05-17 | $76.23 | $76.23 | 1,027,700 | — | — |
| 2021-05-14 | $76.31 | $76.31 | 1,489,800 | — | — |
| 2021-05-13 | $74.29 | $74.29 | 1,470,200 | — | — |
| 2021-05-12 | $73.84 | $73.84 | 1,584,800 | — | — |
| 2021-05-11 | $76.47 | $76.47 | 1,712,400 | — | — |
| 2021-05-10 | $77.74 | $77.74 | 1,347,000 | — | — |
| 2021-05-07 | $79.33 | $79.33 | 1,904,500 | — | — |
| 2021-05-06 | $75.92 | $75.92 | 3,160,800 | — | — |
| 2021-05-05 | $81.11 | $81.11 | 1,622,300 | — | — |
| 2021-05-04 | $79.93 | $79.93 | 1,345,200 | — | — |
| 2021-05-03 | $81.20 | $81.20 | 1,432,800 | — | — |
| 2021-04-30 | $82.00 | $82.00 | 1,228,900 | — | — |
| 2021-04-29 | $83.66 | $83.66 | 1,466,500 | — | — |
| 2021-04-28 | $83.46 | $83.46 | 578,500 | — | — |
| 2021-04-27 | $84.06 | $84.06 | 860,600 | — | — |
| 2021-04-26 | $84.12 | $84.12 | 1,256,800 | — | — |
| 2021-04-23 | $82.54 | $82.54 | 782,100 | — | — |
| 2021-04-22 | $81.34 | $81.34 | 996,700 | — | — |
| 2021-04-21 | $81.00 | $81.00 | 843,700 | — | — |
| 2021-04-20 | $79.42 | $79.42 | 858,300 | — | — |
| 2021-04-19 | $80.97 | $80.97 | 1,011,200 | — | — |
| 2021-04-16 | $81.97 | $81.97 | 1,447,800 | — | — |
| 2021-04-15 | $82.05 | $82.05 | 1,577,600 | — | — |
| 2021-04-14 | $81.14 | $81.14 | 844,700 | — | — |
| 2021-04-13 | $81.64 | $81.64 | 1,346,800 | — | — |
| 2021-04-12 | $81.30 | $81.30 | 1,032,900 | — | — |
| 2021-04-09 | $80.40 | $80.40 | 1,161,800 | — | — |
| 2021-04-08 | $80.40 | $80.40 | 2,406,600 | — | — |
| 2021-04-07 | $79.74 | $79.74 | 1,879,100 | — | — |
| 2021-04-06 | $82.92 | $82.92 | 2,791,100 | — | — |
| 2021-04-05 | $83.74 | $83.74 | 3,196,900 | — | — |
| 2021-04-01 | $80.74 | $80.74 | 2,967,300 | — | — |
| 2021-03-31 | $77.79 | $77.79 | 1,988,900 | — | — |
| 2021-03-30 | $76.04 | $76.04 | 1,908,900 | — | — |
| 2021-03-29 | $75.28 | $75.28 | 1,784,600 | — | — |
| 2021-03-26 | $74.70 | $74.70 | 998,500 | — | — |
| 2021-03-25 | $72.29 | $72.29 | 1,447,800 | — | — |
| 2021-03-24 | $70.93 | $70.93 | 1,196,900 | — | — |
| 2021-03-23 | $71.19 | $71.19 | 1,420,700 | — | — |
| 2021-03-22 | $75.18 | $75.18 | 2,159,600 | — | — |
| 2021-03-19 | $74.68 | $74.68 | 2,810,100 | — | — |
| 2021-03-18 | $74.62 | $74.62 | 1,520,700 | — | — |
| 2021-03-17 | $76.69 | $76.69 | 1,100,200 | — | — |
| 2021-03-16 | $75.70 | $75.70 | 1,274,300 | — | — |
| 2021-03-15 | $75.48 | $75.48 | 979,900 | — | — |
| 2021-03-12 | $73.87 | $73.87 | 779,900 | — | — |
| 2021-03-11 | $74.23 | $74.23 | 1,125,400 | — | — |
| 2021-03-10 | $70.87 | $70.87 | 1,721,700 | — | — |
| 2021-03-09 | $70.37 | $70.37 | 1,838,200 | — | — |
| 2021-03-08 | $69.54 | $69.54 | 1,880,300 | — | — |
| 2021-03-05 | $70.67 | $70.67 | 2,659,600 | — | — |
| 2021-03-04 | $70.37 | $70.37 | 2,227,200 | — | — |
| 2021-03-03 | $74.08 | $74.08 | 1,203,800 | — | — |
| 2021-03-02 | $75.57 | $75.57 | 1,429,800 | — | — |
| 2021-03-01 | $77.56 | $77.56 | 1,428,300 | — | — |
| 2021-02-26 | $74.14 | $74.14 | 1,543,700 | — | — |
| 2021-02-25 | $73.64 | $73.64 | 1,552,400 | — | — |
| 2021-02-24 | $76.05 | $76.05 | 1,590,400 | — | — |
| 2021-02-23 | $73.63 | $73.63 | 2,490,400 | — | — |
| 2021-02-22 | $72.52 | $72.52 | 1,100,800 | — | — |
| 2021-02-19 | $72.99 | $72.99 | 1,270,900 | — | — |
| 2021-02-18 | $72.50 | $72.50 | 1,388,700 | — | — |
| 2021-02-17 | $72.48 | $72.48 | 1,288,700 | — | — |
| 2021-02-16 | $75.17 | $75.17 | 1,477,000 | — | — |
| 2021-02-12 | $73.97 | $73.97 | 1,154,600 | — | — |
| 2021-02-11 | $73.04 | $73.04 | 1,641,600 | — | — |
| 2021-02-10 | $73.99 | $73.99 | 1,211,900 | — | — |
| 2021-02-09 | $74.72 | $74.72 | 1,097,400 | — | — |
| 2021-02-08 | $73.99 | $73.99 | 1,331,400 | — | — |
| 2021-02-05 | $72.27 | $72.27 | 1,263,100 | — | — |
| 2021-02-04 | $71.43 | $71.43 | 1,078,100 | — | — |
| 2021-02-03 | $70.60 | $70.60 | 1,273,900 | — | — |
| 2021-02-02 | $70.81 | $70.81 | 1,710,700 | — | — |
| 2021-02-01 | $67.72 | $67.72 | 1,292,700 | — | — |
| 2021-01-29 | $65.91 | $65.91 | 2,094,800 | — | — |
| 2021-01-28 | $67.63 | $67.63 | 1,895,800 | — | — |
| 2021-01-27 | $66.65 | $66.65 | 1,500,200 | — | — |
| 2021-01-26 | $69.67 | $69.67 | 1,072,800 | — | — |
| 2021-01-25 | $70.86 | $70.86 | 1,569,700 | — | — |
| 2021-01-22 | $70.76 | $70.76 | 1,511,000 | — | — |
| 2021-01-21 | $70.31 | $70.31 | 2,860,600 | — | — |
| 2021-01-20 | $71.42 | $71.42 | 53,094,000 | — | — |
| 2021-01-19 | $69.19 | $69.19 | 4,082,400 | — | — |
| 2021-01-15 | $69.46 | $69.46 | 1,007,100 | — | — |
| 2021-01-14 | $69.87 | $69.87 | 2,026,200 | — | — |
| 2021-01-13 | $70.02 | $70.02 | 1,462,400 | — | — |
| 2021-01-12 | $71.91 | $71.91 | 1,234,400 | — | — |
| 2021-01-11 | $73.08 | $73.08 | 877,800 | — | — |
| 2021-01-08 | $72.32 | $72.32 | 989,800 | — | — |
| 2021-01-07 | $71.84 | $71.84 | 1,175,100 | — | — |
| 2021-01-06 | $68.41 | $68.41 | 1,703,800 | — | — |
| 2021-01-05 | $66.85 | $66.85 | 1,427,200 | — | — |
| 2021-01-04 | $66.29 | $66.29 | 924,300 | — | — |