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
- 1994-11-04 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 | $72.62 | $81.58 | 484,000 | — | — |
| 2021-12-30 | $72.27 | $81.18 | 663,000 | — | — |
| 2021-12-29 | $72.12 | $81.01 | 354,000 | — | — |
| 2021-12-28 | $72.10 | $80.99 | 507,000 | — | — |
| 2021-12-27 | $72.56 | $81.50 | 213,000 | — | — |
| 2021-12-23 | $71.67 | $80.50 | 178,000 | — | — |
| 2021-12-22 | $71.81 | $80.67 | 244,000 | — | — |
| 2021-12-21 | $71.07 | $79.83 | 342,000 | — | — |
| 2021-12-20 | $70.42 | $79.10 | 327,000 | — | — |
| 2021-12-17 | $71.53 | $80.35 | 817,000 | — | — |
| 2021-12-16 | $71.32 | $80.11 | 603,000 | — | — |
| 2021-12-15 | $72.07 | $80.95 | 517,000 | — | — |
| 2021-12-14 | $71.02 | $79.77 | 446,000 | — | — |
| 2021-12-13 | $70.52 | $79.21 | 584,000 | — | — |
| 2021-12-10 | $70.51 | $79.20 | 433,000 | — | — |
| 2021-12-09 | $71.43 | $80.24 | 272,000 | — | — |
| 2021-12-08 | $71.63 | $80.46 | 329,000 | — | — |
| 2021-12-07 | $71.25 | $80.03 | 456,000 | — | — |
| 2021-12-06 | $70.47 | $79.15 | 521,000 | — | — |
| 2021-12-03 | $70.09 | $78.73 | 549,000 | — | — |
| 2021-12-02 | $72.36 | $81.28 | 549,000 | — | — |
| 2021-12-01 | $70.12 | $78.77 | 666,000 | — | — |
| 2021-11-30 | $70.46 | $79.14 | 1,330,000 | — | — |
| 2021-11-29 | $71.72 | $80.56 | 560,000 | — | — |
| 2021-11-26 | $72.23 | $81.14 | 398,000 | — | — |
| 2021-11-24 | $73.14 | $82.16 | 430,000 | — | — |
| 2021-11-23 | $72.90 | $81.89 | 686,000 | — | — |
| 2021-11-22 | $73.52 | $82.58 | 508,000 | — | — |
| 2021-11-19 | $74.29 | $83.44 | 440,000 | — | — |
| 2021-11-18 | $73.90 | $83.01 | 438,000 | — | — |
| 2021-11-17 | $74.80 | $84.02 | 448,000 | — | — |
| 2021-11-16 | $74.94 | $84.18 | 439,000 | — | — |
| 2021-11-15 | $74.53 | $83.72 | 435,000 | — | — |
| 2021-11-12 | $73.92 | $83.03 | 401,000 | — | — |
| 2021-11-11 | $74.70 | $83.90 | 371,000 | — | — |
| 2021-11-10 | $73.54 | $82.61 | 541,000 | — | — |
| 2021-11-09 | $74.53 | $83.71 | 317,000 | — | — |
| 2021-11-08 | $75.60 | $84.92 | 210,000 | — | — |
| 2021-11-05 | $75.93 | $85.28 | 390,000 | — | — |
| 2021-11-04 | $75.09 | $84.34 | 354,000 | — | — |
| 2021-11-03 | $75.43 | $84.73 | 614,000 | — | — |
| 2021-11-02 | $74.85 | $84.08 | 476,000 | — | — |
| 2021-11-01 | $74.10 | $83.24 | 382,000 | — | — |
| 2021-10-29 | $73.70 | $82.78 | 298,000 | — | — |
| 2021-10-28 | $73.71 | $82.80 | 412,000 | — | — |
| 2021-10-27 | $71.39 | $80.19 | 602,000 | — | — |
| 2021-10-26 | $73.04 | $82.04 | 478,000 | — | — |
| 2021-10-25 | $72.06 | $80.94 | 317,000 | — | — |
| 2021-10-22 | $72.46 | $81.39 | 345,000 | — | — |
| 2021-10-21 | $72.49 | $81.43 | 377,000 | — | — |
| 2021-10-20 | $72.83 | $81.81 | 264,000 | — | — |
| 2021-10-19 | $72.05 | $80.93 | 286,000 | — | — |
| 2021-10-18 | $73.48 | $82.54 | 238,000 | — | — |
| 2021-10-15 | $72.31 | $81.23 | 343,000 | — | — |
| 2021-10-14 | $71.20 | $79.93 | 252,000 | — | — |
| 2021-10-13 | $69.67 | $78.20 | 350,000 | — | — |
| 2021-10-12 | $69.60 | $78.13 | 341,000 | — | — |
| 2021-10-11 | $69.09 | $77.56 | 216,000 | — | — |
| 2021-10-08 | $69.85 | $78.41 | 301,000 | — | — |
| 2021-10-07 | $69.46 | $77.97 | 669,000 | — | — |
| 2021-10-06 | $67.02 | $75.23 | 436,000 | — | — |
| 2021-10-05 | $66.20 | $74.31 | 417,000 | — | — |
| 2021-10-04 | $65.13 | $73.11 | 304,000 | — | — |
| 2021-10-01 | $65.53 | $73.56 | 461,000 | — | — |
| 2021-09-30 | $64.60 | $72.52 | 482,000 | — | — |
| 2021-09-29 | $66.12 | $74.22 | 226,000 | — | — |
| 2021-09-28 | $65.95 | $74.03 | 340,000 | — | — |
| 2021-09-27 | $66.46 | $74.60 | 309,000 | — | — |
| 2021-09-24 | $65.25 | $73.24 | 153,000 | — | — |
| 2021-09-23 | $65.41 | $73.42 | 165,000 | — | — |
| 2021-09-22 | $65.42 | $73.43 | 200,000 | — | — |
| 2021-09-21 | $65.00 | $72.97 | 345,000 | — | — |
| 2021-09-20 | $64.63 | $72.54 | 297,000 | — | — |
| 2021-09-17 | $64.97 | $72.93 | 528,000 | — | — |
| 2021-09-16 | $65.87 | $73.94 | 294,000 | — | — |
| 2021-09-15 | $66.09 | $74.19 | 493,000 | — | — |
| 2021-09-14 | $65.89 | $73.97 | 321,000 | — | — |
| 2021-09-13 | $66.60 | $74.76 | 328,000 | — | — |
| 2021-09-10 | $65.92 | $73.99 | 282,000 | — | — |
| 2021-09-09 | $65.53 | $73.56 | 377,000 | — | — |
| 2021-09-08 | $65.70 | $73.75 | 299,000 | — | — |
| 2021-09-07 | $66.01 | $74.09 | 315,000 | — | — |
| 2021-09-03 | $65.50 | $73.53 | 249,000 | — | — |
| 2021-09-02 | $66.42 | $74.50 | 463,000 | — | — |
| 2021-09-01 | $65.85 | $73.86 | 487,000 | — | — |
| 2021-08-31 | $66.11 | $74.16 | 534,000 | — | — |
| 2021-08-30 | $67.15 | $75.32 | 201,000 | — | — |
| 2021-08-27 | $67.37 | $75.57 | 336,000 | — | — |
| 2021-08-26 | $66.01 | $74.05 | 253,000 | — | — |
| 2021-08-25 | $65.29 | $73.24 | 281,000 | — | — |
| 2021-08-24 | $64.50 | $72.35 | 266,000 | — | — |
| 2021-08-23 | $64.81 | $72.69 | 193,000 | — | — |
| 2021-08-20 | $64.43 | $72.27 | 199,000 | — | — |
| 2021-08-19 | $64.00 | $71.79 | 353,000 | — | — |
| 2021-08-18 | $64.81 | $72.69 | 179,000 | — | — |
| 2021-08-17 | $65.31 | $73.26 | 327,000 | — | — |
| 2021-08-16 | $65.98 | $74.01 | 277,000 | — | — |
| 2021-08-13 | $65.97 | $74.00 | 211,000 | — | — |
| 2021-08-12 | $65.50 | $73.47 | 401,000 | — | — |
| 2021-08-11 | $66.04 | $74.07 | 369,000 | — | — |
| 2021-08-10 | $64.91 | $72.81 | 414,000 | — | — |
| 2021-08-09 | $63.80 | $71.56 | 354,000 | — | — |
| 2021-08-06 | $62.57 | $70.18 | 327,000 | — | — |
| 2021-08-05 | $62.80 | $70.43 | 849,000 | — | — |
| 2021-08-04 | $58.41 | $65.52 | 456,000 | — | — |
| 2021-08-03 | $59.03 | $66.21 | 262,000 | — | — |
| 2021-08-02 | $58.23 | $65.31 | 381,000 | — | — |
| 2021-07-30 | $58.80 | $65.95 | 288,000 | — | — |
| 2021-07-29 | $58.88 | $66.05 | 345,000 | — | — |
| 2021-07-28 | $57.90 | $64.94 | 231,000 | — | — |
| 2021-07-27 | $57.81 | $64.84 | 300,000 | — | — |
| 2021-07-26 | $58.12 | $65.19 | 214,000 | — | — |
| 2021-07-23 | $58.37 | $65.46 | 181,000 | — | — |
| 2021-07-22 | $57.79 | $64.82 | 191,000 | — | — |
| 2021-07-21 | $58.01 | $65.07 | 244,000 | — | — |
| 2021-07-20 | $57.40 | $64.38 | 446,000 | — | — |
| 2021-07-19 | $55.91 | $62.71 | 487,000 | — | — |
| 2021-07-16 | $56.96 | $63.89 | 596,000 | — | — |
| 2021-07-15 | $58.06 | $65.12 | 209,000 | — | — |
| 2021-07-14 | $57.89 | $64.93 | 271,000 | — | — |
| 2021-07-13 | $58.01 | $65.07 | 350,000 | — | — |
| 2021-07-12 | $58.27 | $65.36 | 649,000 | — | — |
| 2021-07-09 | $58.40 | $65.50 | 511,000 | — | — |
| 2021-07-08 | $56.85 | $63.76 | 345,000 | — | — |
| 2021-07-07 | $58.39 | $65.49 | 620,000 | — | — |
| 2021-07-06 | $58.40 | $65.51 | 982,000 | — | — |
| 2021-07-02 | $60.31 | $67.65 | 640,000 | — | — |
| 2021-07-01 | $59.17 | $66.37 | 939,000 | — | — |
| 2021-06-30 | $58.94 | $66.11 | 2,267,000 | — | — |
| 2021-06-29 | $58.57 | $65.69 | 1,675,000 | — | — |
| 2021-06-28 | $57.30 | $64.27 | 501,000 | — | — |
| 2021-06-25 | $57.20 | $64.16 | 848,000 | — | — |
| 2021-06-24 | $56.21 | $63.04 | 788,000 | — | — |
| 2021-06-23 | $55.09 | $61.79 | 618,000 | — | — |
| 2021-06-22 | $53.56 | $60.02 | 333,000 | — | — |
| 2021-06-21 | $53.49 | $59.94 | 364,000 | — | — |
| 2021-06-18 | $52.65 | $59.00 | 1,353,000 | — | — |
| 2021-06-17 | $53.15 | $59.56 | 556,000 | — | — |
| 2021-06-16 | $53.46 | $59.90 | 523,000 | — | — |
| 2021-06-15 | $54.66 | $61.25 | 707,000 | — | — |
| 2021-06-14 | $54.09 | $60.61 | 1,178,000 | — | — |
| 2021-06-11 | $55.46 | $62.15 | 720,000 | — | — |
| 2021-06-10 | $55.02 | $61.66 | 334,000 | — | — |
| 2021-06-09 | $56.17 | $62.95 | 585,000 | — | — |
| 2021-06-08 | $56.50 | $63.31 | 359,000 | — | — |
| 2021-06-07 | $56.36 | $63.16 | 552,000 | — | — |
| 2021-06-04 | $56.86 | $63.72 | 247,000 | — | — |
| 2021-06-03 | $56.94 | $63.81 | 449,000 | — | — |
| 2021-06-02 | $57.16 | $64.06 | 484,000 | — | — |
| 2021-06-01 | $57.57 | $64.51 | 579,000 | — | — |
| 2021-05-28 | $57.50 | $64.44 | 808,000 | — | — |
| 2021-05-27 | $56.68 | $63.51 | 2,938,000 | — | — |
| 2021-05-26 | $57.45 | $64.38 | 838,000 | — | — |
| 2021-05-25 | $57.06 | $63.94 | 735,000 | — | — |
| 2021-05-24 | $57.81 | $64.79 | 404,000 | — | — |
| 2021-05-21 | $57.93 | $64.91 | 326,000 | — | — |
| 2021-05-20 | $57.74 | $64.70 | 816,000 | — | — |
| 2021-05-19 | $56.74 | $63.59 | 1,373,000 | — | — |
| 2021-05-18 | $61.45 | $68.86 | 656,000 | — | — |
| 2021-05-17 | $61.83 | $69.29 | 299,000 | — | — |
| 2021-05-14 | $61.71 | $69.16 | 416,000 | — | — |
| 2021-05-13 | $61.21 | $68.60 | 539,000 | — | — |
| 2021-05-12 | $59.29 | $66.44 | 603,000 | — | — |
| 2021-05-11 | $61.96 | $69.44 | 493,000 | — | — |
| 2021-05-10 | $63.20 | $70.82 | 517,000 | — | — |
| 2021-05-07 | $62.04 | $69.52 | 457,000 | — | — |
| 2021-05-06 | $61.17 | $68.55 | 901,000 | — | — |
| 2021-05-05 | $60.40 | $67.68 | 658,000 | — | — |
| 2021-05-04 | $59.61 | $66.80 | 365,000 | — | — |
| 2021-05-03 | $59.71 | $66.91 | 364,000 | — | — |
| 2021-04-30 | $59.66 | $66.86 | 754,000 | — | — |
| 2021-04-29 | $59.36 | $66.52 | 395,000 | — | — |
| 2021-04-28 | $59.57 | $66.76 | 411,000 | — | — |
| 2021-04-27 | $60.45 | $67.74 | 852,000 | — | — |
| 2021-04-26 | $60.03 | $67.27 | 929,000 | — | — |
| 2021-04-23 | $59.57 | $66.75 | 345,000 | — | — |
| 2021-04-22 | $59.44 | $66.61 | 551,000 | — | — |
| 2021-04-21 | $60.03 | $67.27 | 613,000 | — | — |
| 2021-04-20 | $59.81 | $67.02 | 731,000 | — | — |
| 2021-04-19 | $60.09 | $67.33 | 502,000 | — | — |
| 2021-04-16 | $61.25 | $68.64 | 676,000 | — | — |
| 2021-04-15 | $60.86 | $68.20 | 586,000 | — | — |
| 2021-04-14 | $61.65 | $69.08 | 607,000 | — | — |
| 2021-04-13 | $61.48 | $68.89 | 713,000 | — | — |
| 2021-04-12 | $60.50 | $67.80 | 734,000 | — | — |
| 2021-04-09 | $61.46 | $68.87 | 764,000 | — | — |
| 2021-04-08 | $61.83 | $69.28 | 710,000 | — | — |
| 2021-04-07 | $61.70 | $69.14 | 494,000 | — | — |
| 2021-04-06 | $61.40 | $68.80 | 591,000 | — | — |
| 2021-04-05 | $62.13 | $69.62 | 360,000 | — | — |
| 2021-04-01 | $61.42 | $68.83 | 384,000 | — | — |
| 2021-03-31 | $61.26 | $68.65 | 854,000 | — | — |
| 2021-03-30 | $61.20 | $68.58 | 532,000 | — | — |
| 2021-03-29 | $60.66 | $67.98 | 562,000 | — | — |
| 2021-03-26 | $61.94 | $69.41 | 321,000 | — | — |
| 2021-03-25 | $60.68 | $68.00 | 498,000 | — | — |
| 2021-03-24 | $58.77 | $65.86 | 522,000 | — | — |
| 2021-03-23 | $57.99 | $64.98 | 854,000 | — | — |
| 2021-03-22 | $59.15 | $66.28 | 351,000 | — | — |
| 2021-03-19 | $60.60 | $67.91 | 1,270,000 | — | — |
| 2021-03-18 | $60.20 | $67.46 | 579,000 | — | — |
| 2021-03-17 | $60.15 | $67.40 | 513,000 | — | — |
| 2021-03-16 | $61.20 | $68.58 | 549,000 | — | — |
| 2021-03-15 | $61.94 | $69.41 | 439,000 | — | — |
| 2021-03-12 | $61.88 | $69.35 | 550,000 | — | — |
| 2021-03-11 | $60.50 | $67.80 | 515,000 | — | — |
| 2021-03-10 | $59.55 | $66.73 | 650,000 | — | — |
| 2021-03-09 | $58.55 | $65.61 | 897,000 | — | — |
| 2021-03-08 | $60.31 | $67.58 | 742,000 | — | — |
| 2021-03-05 | $59.64 | $66.84 | 782,000 | — | — |
| 2021-03-04 | $57.80 | $64.77 | 614,000 | — | — |
| 2021-03-03 | $58.79 | $65.88 | 739,000 | — | — |
| 2021-03-02 | $57.95 | $64.94 | 494,000 | — | — |
| 2021-03-01 | $57.65 | $64.60 | 527,000 | — | — |
| 2021-02-26 | $57.47 | $64.40 | 1,631,000 | — | — |
| 2021-02-25 | $56.02 | $62.77 | 660,000 | — | — |
| 2021-02-24 | $56.06 | $62.82 | 567,000 | — | — |
| 2021-02-23 | $55.51 | $62.21 | 657,000 | — | — |
| 2021-02-22 | $54.37 | $60.93 | 668,000 | — | — |
| 2021-02-19 | $53.60 | $60.07 | 391,000 | — | — |
| 2021-02-18 | $52.29 | $58.59 | 967,000 | — | — |
| 2021-02-17 | $50.42 | $56.50 | 419,000 | — | — |
| 2021-02-16 | $50.65 | $56.75 | 521,000 | — | — |
| 2021-02-12 | $50.02 | $56.06 | 388,000 | — | — |
| 2021-02-11 | $50.05 | $56.08 | 277,000 | — | — |
| 2021-02-10 | $49.90 | $55.92 | 414,000 | — | — |
| 2021-02-09 | $50.30 | $56.37 | 487,000 | — | — |
| 2021-02-08 | $49.34 | $55.29 | 392,000 | — | — |
| 2021-02-05 | $47.65 | $53.39 | 530,000 | — | — |
| 2021-02-04 | $49.56 | $55.54 | 698,000 | — | — |
| 2021-02-03 | $48.20 | $54.02 | 478,000 | — | — |
| 2021-02-02 | $47.72 | $53.47 | 401,000 | — | — |
| 2021-02-01 | $47.63 | $53.38 | 472,000 | — | — |
| 2021-01-29 | $46.24 | $51.82 | 460,000 | — | — |
| 2021-01-28 | $46.07 | $51.62 | 385,000 | — | — |
| 2021-01-27 | $45.90 | $51.44 | 513,000 | — | — |
| 2021-01-26 | $46.07 | $51.63 | 690,000 | — | — |
| 2021-01-25 | $47.30 | $53.01 | 311,000 | — | — |
| 2021-01-22 | $47.46 | $53.19 | 271,000 | — | — |
| 2021-01-21 | $47.76 | $53.52 | 208,000 | — | — |
| 2021-01-20 | $47.94 | $53.72 | 142,000 | — | — |
| 2021-01-19 | $47.01 | $52.68 | 265,000 | — | — |
| 2021-01-15 | $47.32 | $53.02 | 252,000 | — | — |
| 2021-01-14 | $47.26 | $52.96 | 234,000 | — | — |
| 2021-01-13 | $47.56 | $53.30 | 466,000 | — | — |
| 2021-01-12 | $48.13 | $53.94 | 389,000 | — | — |
| 2021-01-11 | $47.44 | $53.16 | 282,000 | — | — |
| 2021-01-08 | $47.28 | $52.99 | 352,000 | — | — |
| 2021-01-07 | $46.82 | $52.47 | 345,000 | — | — |
| 2021-01-06 | $46.86 | $52.51 | 657,000 | — | — |
| 2021-01-05 | $45.10 | $50.54 | 277,000 | — | — |
| 2021-01-04 | $44.47 | $49.83 | 299,000 | — | — |