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
- 1992-05-29 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 | $95.55 | $108.99 | 85,900 | — | — |
| 2021-12-30 | $98.02 | $111.81 | 44,400 | — | — |
| 2021-12-29 | $98.76 | $112.65 | 72,600 | — | — |
| 2021-12-28 | $98.27 | $112.09 | 65,900 | — | — |
| 2021-12-27 | $97.01 | $110.65 | 69,700 | — | — |
| 2021-12-23 | $95.74 | $109.21 | 110,900 | — | — |
| 2021-12-22 | $97.09 | $110.75 | 42,700 | — | — |
| 2021-12-21 | $97.04 | $110.69 | 79,700 | — | — |
| 2021-12-20 | $94.18 | $107.43 | 131,900 | — | — |
| 2021-12-17 | $97.24 | $110.92 | 239,500 | — | — |
| 2021-12-16 | $94.12 | $107.36 | 88,900 | — | — |
| 2021-12-15 | $95.72 | $109.18 | 87,700 | — | — |
| 2021-12-14 | $95.18 | $108.57 | 135,100 | — | — |
| 2021-12-13 | $93.90 | $107.11 | 69,200 | — | — |
| 2021-12-10 | $95.51 | $108.94 | 92,300 | — | — |
| 2021-12-09 | $94.67 | $107.98 | 53,200 | — | — |
| 2021-12-08 | $97.08 | $110.73 | 55,700 | — | — |
| 2021-12-07 | $96.79 | $110.40 | 143,100 | — | — |
| 2021-12-06 | $95.31 | $108.72 | 121,100 | — | — |
| 2021-12-03 | $88.63 | $101.10 | 419,400 | — | — |
| 2021-12-02 | $89.07 | $101.60 | 138,500 | — | — |
| 2021-12-01 | $84.54 | $96.43 | 165,200 | — | — |
| 2021-11-30 | $85.98 | $98.07 | 118,800 | — | — |
| 2021-11-29 | $87.78 | $100.13 | 208,900 | — | — |
| 2021-11-26 | $88.56 | $101.02 | 51,500 | — | — |
| 2021-11-24 | $92.07 | $105.02 | 123,700 | — | — |
| 2021-11-23 | $93.13 | $106.23 | 118,700 | — | — |
| 2021-11-22 | $96.08 | $109.59 | 143,400 | — | — |
| 2021-11-19 | $91.08 | $103.89 | 204,800 | — | — |
| 2021-11-18 | $95.34 | $108.75 | 95,300 | — | — |
| 2021-11-17 | $97.80 | $111.56 | 148,000 | — | — |
| 2021-11-16 | $98.24 | $112.06 | 76,600 | — | — |
| 2021-11-15 | $98.39 | $112.23 | 60,500 | — | — |
| 2021-11-12 | $99.74 | $113.77 | 60,400 | — | — |
| 2021-11-11 | $102.03 | $115.95 | 36,000 | — | — |
| 2021-11-10 | $103.23 | $117.31 | 35,200 | — | — |
| 2021-11-09 | $103.72 | $117.87 | 35,200 | — | — |
| 2021-11-08 | $105.88 | $120.32 | 78,300 | — | — |
| 2021-11-05 | $108.95 | $123.81 | 100,300 | — | — |
| 2021-11-04 | $108.97 | $123.83 | 69,700 | — | — |
| 2021-11-03 | $113.02 | $128.44 | 135,400 | — | — |
| 2021-11-02 | $107.33 | $121.97 | 83,200 | — | — |
| 2021-11-01 | $109.45 | $124.38 | 77,000 | — | — |
| 2021-10-29 | $107.86 | $122.57 | 48,100 | — | — |
| 2021-10-28 | $105.41 | $119.79 | 123,900 | — | — |
| 2021-10-27 | $102.19 | $116.13 | 42,900 | — | — |
| 2021-10-26 | $103.34 | $117.44 | 47,100 | — | — |
| 2021-10-25 | $104.14 | $118.34 | 28,500 | — | — |
| 2021-10-22 | $106.09 | $120.56 | 32,200 | — | — |
| 2021-10-21 | $107.50 | $122.16 | 45,100 | — | — |
| 2021-10-20 | $107.39 | $122.04 | 35,700 | — | — |
| 2021-10-19 | $106.50 | $121.03 | 31,300 | — | — |
| 2021-10-18 | $104.82 | $119.12 | 42,700 | — | — |
| 2021-10-15 | $104.54 | $118.80 | 40,700 | — | — |
| 2021-10-14 | $105.10 | $119.44 | 51,400 | — | — |
| 2021-10-13 | $105.04 | $119.37 | 22,700 | — | — |
| 2021-10-12 | $105.77 | $120.20 | 40,500 | — | — |
| 2021-10-11 | $105.33 | $119.70 | 39,400 | — | — |
| 2021-10-08 | $107.75 | $122.45 | 21,700 | — | — |
| 2021-10-07 | $109.36 | $124.28 | 51,200 | — | — |
| 2021-10-06 | $108.51 | $123.31 | 39,500 | — | — |
| 2021-10-05 | $109.86 | $124.84 | 60,800 | — | — |
| 2021-10-04 | $111.52 | $126.73 | 66,600 | — | — |
| 2021-10-01 | $111.55 | $126.77 | 78,400 | — | — |
| 2021-09-30 | $110.60 | $125.69 | 71,500 | — | — |
| 2021-09-29 | $113.87 | $129.40 | 45,800 | — | — |
| 2021-09-28 | $115.67 | $131.45 | 67,600 | — | — |
| 2021-09-27 | $119.33 | $135.61 | 56,400 | — | — |
| 2021-09-24 | $115.90 | $131.71 | 63,800 | — | — |
| 2021-09-23 | $113.50 | $128.98 | 39,400 | — | — |
| 2021-09-22 | $112.23 | $127.54 | 34,200 | — | — |
| 2021-09-21 | $111.47 | $126.67 | 50,500 | — | — |
| 2021-09-20 | $110.97 | $126.11 | 71,400 | — | — |
| 2021-09-17 | $115.55 | $131.31 | 160,000 | — | — |
| 2021-09-16 | $112.85 | $128.24 | 43,100 | — | — |
| 2021-09-15 | $113.04 | $128.46 | 44,400 | — | — |
| 2021-09-14 | $112.12 | $127.41 | 39,700 | — | — |
| 2021-09-13 | $113.10 | $128.53 | 34,500 | — | — |
| 2021-09-10 | $113.71 | $129.22 | 44,300 | — | — |
| 2021-09-09 | $113.67 | $129.17 | 32,500 | — | — |
| 2021-09-08 | $115.32 | $131.05 | 90,600 | — | — |
| 2021-09-07 | $115.84 | $131.64 | 34,300 | — | — |
| 2021-09-03 | $116.70 | $132.62 | 27,500 | — | — |
| 2021-09-02 | $118.12 | $134.23 | 41,200 | — | — |
| 2021-09-01 | $117.91 | $133.99 | 38,400 | — | — |
| 2021-08-31 | $117.40 | $133.41 | 60,500 | — | — |
| 2021-08-30 | $117.11 | $133.08 | 52,600 | — | — |
| 2021-08-27 | $117.02 | $132.98 | 59,100 | — | — |
| 2021-08-26 | $112.40 | $127.73 | 53,800 | — | — |
| 2021-08-25 | $112.35 | $127.67 | 52,800 | — | — |
| 2021-08-24 | $112.09 | $127.38 | 79,700 | — | — |
| 2021-08-23 | $111.03 | $126.17 | 44,100 | — | — |
| 2021-08-20 | $109.70 | $124.66 | 44,400 | — | — |
| 2021-08-19 | $107.69 | $122.38 | 63,100 | — | — |
| 2021-08-18 | $109.04 | $123.48 | 32,900 | — | — |
| 2021-08-17 | $111.47 | $126.23 | 93,400 | — | — |
| 2021-08-16 | $112.26 | $127.13 | 27,900 | — | — |
| 2021-08-13 | $111.77 | $126.57 | 19,500 | — | — |
| 2021-08-12 | $112.68 | $127.60 | 37,400 | — | — |
| 2021-08-11 | $112.66 | $127.58 | 28,600 | — | — |
| 2021-08-10 | $111.64 | $126.43 | 40,500 | — | — |
| 2021-08-09 | $113.62 | $128.67 | 41,700 | — | — |
| 2021-08-06 | $113.77 | $128.84 | 99,900 | — | — |
| 2021-08-05 | $118.44 | $134.13 | 102,200 | — | — |
| 2021-08-04 | $118.00 | $133.63 | 67,300 | — | — |
| 2021-08-03 | $119.14 | $134.92 | 60,600 | — | — |
| 2021-08-02 | $118.61 | $134.32 | 43,200 | — | — |
| 2021-07-30 | $118.16 | $133.81 | 33,000 | — | — |
| 2021-07-29 | $118.23 | $133.89 | 32,700 | — | — |
| 2021-07-28 | $117.11 | $132.62 | 84,400 | — | — |
| 2021-07-27 | $119.50 | $135.33 | 437,100 | — | — |
| 2021-07-26 | $101.81 | $115.29 | 184,800 | — | — |
| 2021-07-23 | $108.74 | $123.14 | 69,000 | — | — |
| 2021-07-22 | $108.36 | $122.71 | 54,900 | — | — |
| 2021-07-21 | $112.67 | $127.59 | 30,900 | — | — |
| 2021-07-20 | $113.38 | $128.40 | 64,800 | — | — |
| 2021-07-19 | $111.38 | $126.13 | 75,800 | — | — |
| 2021-07-16 | $111.48 | $126.24 | 37,000 | — | — |
| 2021-07-15 | $113.72 | $128.78 | 35,000 | — | — |
| 2021-07-14 | $113.04 | $128.01 | 23,900 | — | — |
| 2021-07-13 | $114.59 | $129.77 | 37,300 | — | — |
| 2021-07-12 | $116.25 | $131.65 | 52,700 | — | — |
| 2021-07-09 | $115.39 | $130.67 | 57,000 | — | — |
| 2021-07-08 | $111.91 | $126.73 | 62,300 | — | — |
| 2021-07-07 | $112.34 | $127.22 | 80,600 | — | — |
| 2021-07-06 | $115.31 | $130.58 | 59,100 | — | — |
| 2021-07-02 | $118.80 | $134.53 | 56,600 | — | — |
| 2021-07-01 | $119.34 | $135.15 | 47,700 | — | — |
| 2021-06-30 | $115.87 | $131.22 | 34,200 | — | — |
| 2021-06-29 | $115.38 | $130.66 | 23,400 | — | — |
| 2021-06-28 | $117.27 | $132.80 | 48,800 | — | — |
| 2021-06-25 | $119.80 | $135.67 | 114,500 | — | — |
| 2021-06-24 | $116.75 | $132.21 | 91,500 | — | — |
| 2021-06-23 | $114.16 | $129.28 | 71,500 | — | — |
| 2021-06-22 | $114.92 | $130.14 | 54,500 | — | — |
| 2021-06-21 | $113.64 | $128.69 | 44,100 | — | — |
| 2021-06-18 | $110.86 | $125.54 | 100,400 | — | — |
| 2021-06-17 | $115.12 | $130.37 | 43,800 | — | — |
| 2021-06-16 | $117.98 | $133.61 | 37,800 | — | — |
| 2021-06-15 | $120.32 | $136.25 | 40,500 | — | — |
| 2021-06-14 | $119.20 | $134.99 | 26,900 | — | — |
| 2021-06-11 | $120.42 | $136.37 | 32,800 | — | — |
| 2021-06-10 | $117.93 | $133.55 | 27,300 | — | — |
| 2021-06-09 | $119.75 | $135.61 | 28,500 | — | — |
| 2021-06-08 | $119.96 | $135.85 | 27,000 | — | — |
| 2021-06-07 | $118.75 | $134.48 | 36,600 | — | — |
| 2021-06-04 | $119.88 | $135.76 | 44,500 | — | — |
| 2021-06-03 | $121.37 | $137.44 | 69,000 | — | — |
| 2021-06-02 | $120.00 | $135.89 | 95,900 | — | — |
| 2021-06-01 | $117.23 | $132.76 | 74,300 | — | — |
| 2021-05-28 | $116.36 | $131.77 | 30,300 | — | — |
| 2021-05-27 | $118.73 | $134.45 | 35,500 | — | — |
| 2021-05-26 | $118.68 | $134.40 | 35,700 | — | — |
| 2021-05-25 | $117.68 | $133.27 | 33,600 | — | — |
| 2021-05-24 | $117.39 | $132.94 | 30,000 | — | — |
| 2021-05-21 | $118.04 | $133.67 | 38,200 | — | — |
| 2021-05-20 | $116.78 | $132.25 | 23,500 | — | — |
| 2021-05-19 | $116.17 | $131.56 | 23,300 | — | — |
| 2021-05-18 | $117.02 | $132.52 | 30,900 | — | — |
| 2021-05-17 | $116.54 | $131.97 | 27,000 | — | — |
| 2021-05-14 | $117.02 | $132.52 | 32,800 | — | — |
| 2021-05-13 | $116.52 | $131.95 | 49,600 | — | — |
| 2021-05-12 | $113.69 | $128.35 | 41,500 | — | — |
| 2021-05-11 | $117.50 | $132.65 | 61,700 | — | — |
| 2021-05-10 | $118.18 | $133.42 | 60,300 | — | — |
| 2021-05-07 | $119.16 | $134.53 | 44,500 | — | — |
| 2021-05-06 | $116.77 | $131.83 | 60,400 | — | — |
| 2021-05-05 | $112.45 | $126.95 | 54,200 | — | — |
| 2021-05-04 | $116.06 | $131.03 | 34,700 | — | — |
| 2021-05-03 | $117.58 | $132.74 | 102,600 | — | — |
| 2021-04-30 | $112.45 | $126.95 | 53,800 | — | — |
| 2021-04-29 | $114.99 | $129.82 | 31,200 | — | — |
| 2021-04-28 | $115.33 | $130.20 | 27,700 | — | — |
| 2021-04-27 | $115.47 | $130.36 | 44,700 | — | — |
| 2021-04-26 | $116.83 | $131.90 | 42,300 | — | — |
| 2021-04-23 | $117.00 | $132.09 | 68,000 | — | — |
| 2021-04-22 | $115.08 | $129.92 | 107,700 | — | — |
| 2021-04-21 | $114.40 | $129.15 | 59,200 | — | — |
| 2021-04-20 | $109.63 | $123.77 | 59,600 | — | — |
| 2021-04-19 | $110.25 | $124.47 | 138,800 | — | — |
| 2021-04-16 | $109.94 | $124.12 | 81,500 | — | — |
| 2021-04-15 | $104.92 | $118.45 | 53,300 | — | — |
| 2021-04-14 | $104.37 | $117.83 | 48,800 | — | — |
| 2021-04-13 | $104.63 | $118.12 | 83,800 | — | — |
| 2021-04-12 | $104.07 | $117.49 | 50,900 | — | — |
| 2021-04-09 | $106.77 | $120.54 | 56,700 | — | — |
| 2021-04-08 | $107.22 | $121.05 | 86,900 | — | — |
| 2021-04-07 | $105.66 | $119.29 | 56,100 | — | — |
| 2021-04-06 | $107.59 | $121.46 | 58,900 | — | — |
| 2021-04-05 | $107.03 | $120.83 | 91,800 | — | — |
| 2021-04-01 | $110.21 | $124.42 | 103,200 | — | — |
| 2021-03-31 | $104.10 | $117.52 | 109,700 | — | — |
| 2021-03-30 | $104.25 | $117.69 | 129,100 | — | — |
| 2021-03-29 | $103.85 | $117.24 | 103,800 | — | — |
| 2021-03-26 | $107.13 | $120.94 | 249,000 | — | — |
| 2021-03-25 | $107.76 | $121.66 | 198,400 | — | — |
| 2021-03-24 | $108.30 | $122.27 | 82,100 | — | — |
| 2021-03-23 | $113.12 | $127.71 | 106,700 | — | — |
| 2021-03-22 | $116.85 | $131.92 | 42,900 | — | — |
| 2021-03-19 | $119.06 | $134.41 | 144,300 | — | — |
| 2021-03-18 | $119.54 | $134.95 | 94,300 | — | — |
| 2021-03-17 | $120.50 | $136.04 | 75,800 | — | — |
| 2021-03-16 | $117.45 | $132.60 | 49,100 | — | — |
| 2021-03-15 | $121.52 | $137.19 | 35,600 | — | — |
| 2021-03-12 | $122.52 | $138.32 | 51,600 | — | — |
| 2021-03-11 | $119.59 | $135.01 | 52,500 | — | — |
| 2021-03-10 | $119.70 | $134.74 | 46,700 | — | — |
| 2021-03-09 | $118.89 | $133.83 | 73,600 | — | — |
| 2021-03-08 | $114.50 | $128.89 | 59,500 | — | — |
| 2021-03-05 | $113.33 | $127.57 | 57,600 | — | — |
| 2021-03-04 | $110.70 | $124.61 | 109,600 | — | — |
| 2021-03-03 | $110.80 | $124.72 | 54,600 | — | — |
| 2021-03-02 | $113.55 | $127.82 | 85,500 | — | — |
| 2021-03-01 | $116.36 | $130.98 | 81,600 | — | — |
| 2021-02-26 | $117.24 | $131.97 | 162,100 | — | — |
| 2021-02-25 | $116.31 | $130.92 | 489,100 | — | — |
| 2021-02-24 | $141.60 | $159.39 | 71,700 | — | — |
| 2021-02-23 | $135.47 | $152.49 | 117,300 | — | — |
| 2021-02-22 | $136.88 | $154.08 | 30,600 | — | — |
| 2021-02-19 | $136.76 | $153.94 | 35,100 | — | — |
| 2021-02-18 | $134.24 | $151.11 | 39,600 | — | — |
| 2021-02-17 | $136.92 | $154.12 | 77,500 | — | — |
| 2021-02-16 | $135.86 | $152.93 | 49,900 | — | — |
| 2021-02-12 | $138.79 | $156.23 | 28,300 | — | — |
| 2021-02-11 | $138.01 | $155.35 | 47,200 | — | — |
| 2021-02-10 | $137.62 | $154.91 | 50,200 | — | — |
| 2021-02-09 | $139.08 | $156.56 | 57,000 | — | — |
| 2021-02-08 | $137.05 | $154.27 | 31,300 | — | — |
| 2021-02-05 | $132.31 | $148.93 | 34,900 | — | — |
| 2021-02-04 | $130.97 | $147.43 | 23,400 | — | — |
| 2021-02-03 | $128.50 | $144.65 | 31,300 | — | — |
| 2021-02-02 | $128.57 | $144.72 | 42,400 | — | — |
| 2021-02-01 | $126.51 | $142.41 | 73,300 | — | — |
| 2021-01-29 | $120.34 | $135.46 | 122,600 | — | — |
| 2021-01-28 | $125.36 | $141.11 | 73,200 | — | — |
| 2021-01-27 | $133.16 | $149.89 | 84,300 | — | — |
| 2021-01-26 | $133.84 | $150.66 | 56,300 | — | — |
| 2021-01-25 | $132.53 | $149.18 | 47,500 | — | — |
| 2021-01-22 | $131.59 | $148.12 | 51,000 | — | — |
| 2021-01-21 | $127.49 | $143.51 | 49,000 | — | — |
| 2021-01-20 | $130.75 | $147.18 | 39,600 | — | — |
| 2021-01-19 | $128.53 | $144.68 | 63,200 | — | — |
| 2021-01-15 | $127.82 | $143.88 | 65,300 | — | — |
| 2021-01-14 | $130.51 | $146.91 | 63,300 | — | — |
| 2021-01-13 | $129.46 | $145.73 | 54,200 | — | — |
| 2021-01-12 | $129.11 | $145.33 | 38,700 | — | — |
| 2021-01-11 | $129.44 | $145.70 | 59,800 | — | — |
| 2021-01-08 | $128.04 | $144.13 | 77,900 | — | — |
| 2021-01-07 | $128.77 | $144.95 | 48,600 | — | — |
| 2021-01-06 | $127.07 | $143.04 | 99,900 | — | — |
| 2021-01-05 | $121.06 | $136.27 | 48,800 | — | — |
| 2021-01-04 | $118.77 | $133.69 | 72,600 | — | — |