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
- 1999-03-08 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 | $100.00 | $156.13 | 8,400 | — | — |
| 2021-12-30 | $100.40 | $156.76 | 8,200 | — | — |
| 2021-12-29 | $101.28 | $158.13 | 4,800 | — | — |
| 2021-12-28 | $101.00 | $157.69 | 13,500 | — | — |
| 2021-12-27 | $100.15 | $156.37 | 6,400 | — | — |
| 2021-12-23 | $97.88 | $152.82 | 9,900 | — | — |
| 2021-12-22 | $99.58 | $155.48 | 18,200 | — | — |
| 2021-12-21 | $94.00 | $146.76 | 42,500 | — | — |
| 2021-12-20 | $90.22 | $140.86 | 29,700 | — | — |
| 2021-12-17 | $94.75 | $147.93 | 49,400 | — | — |
| 2021-12-16 | $98.02 | $153.04 | 23,100 | — | — |
| 2021-12-15 | $101.62 | $158.66 | 27,600 | — | — |
| 2021-12-14 | $107.68 | $168.12 | 22,600 | — | — |
| 2021-12-13 | $111.01 | $170.20 | 8,100 | — | — |
| 2021-12-10 | $109.29 | $167.56 | 7,800 | — | — |
| 2021-12-09 | $108.14 | $165.80 | 7,900 | — | — |
| 2021-12-08 | $108.15 | $165.81 | 8,700 | — | — |
| 2021-12-07 | $104.10 | $159.60 | 23,700 | — | — |
| 2021-12-06 | $111.33 | $170.69 | 13,700 | — | — |
| 2021-12-03 | $112.45 | $172.41 | 11,100 | — | — |
| 2021-12-02 | $114.70 | $175.86 | 6,100 | — | — |
| 2021-12-01 | $114.66 | $175.79 | 11,600 | — | — |
| 2021-11-30 | $111.56 | $171.04 | 16,900 | — | — |
| 2021-11-29 | $111.26 | $170.58 | 16,400 | — | — |
| 2021-11-26 | $120.33 | $184.49 | 17,800 | — | — |
| 2021-11-24 | $124.39 | $190.71 | 15,300 | — | — |
| 2021-11-23 | $123.05 | $188.66 | 9,900 | — | — |
| 2021-11-22 | $124.71 | $191.20 | 17,100 | — | — |
| 2021-11-19 | $115.62 | $177.27 | 6,100 | — | — |
| 2021-11-18 | $112.32 | $172.21 | 8,800 | — | — |
| 2021-11-17 | $110.57 | $169.52 | 18,200 | — | — |
| 2021-11-16 | $110.46 | $169.36 | 6,000 | — | — |
| 2021-11-15 | $110.69 | $169.71 | 7,300 | — | — |
| 2021-11-12 | $108.50 | $166.35 | 5,400 | — | — |
| 2021-11-11 | $105.45 | $161.67 | 3,800 | — | — |
| 2021-11-10 | $104.11 | $159.62 | 7,800 | — | — |
| 2021-11-09 | $102.98 | $157.89 | 7,000 | — | — |
| 2021-11-08 | $102.70 | $157.46 | 11,500 | — | — |
| 2021-11-05 | $104.15 | $159.68 | 7,400 | — | — |
| 2021-11-04 | $101.50 | $155.62 | 5,100 | — | — |
| 2021-11-03 | $101.82 | $156.11 | 15,400 | — | — |
| 2021-11-02 | $100.10 | $153.47 | 5,400 | — | — |
| 2021-11-01 | $98.91 | $151.65 | 3,600 | — | — |
| 2021-10-29 | $96.83 | $148.46 | 9,600 | — | — |
| 2021-10-28 | $98.26 | $150.65 | 14,100 | — | — |
| 2021-10-27 | $99.62 | $152.74 | 19,500 | — | — |
| 2021-10-26 | $99.58 | $152.67 | 13,600 | — | — |
| 2021-10-25 | $95.17 | $145.91 | 3,200 | — | — |
| 2021-10-22 | $94.23 | $144.47 | 6,900 | — | — |
| 2021-10-21 | $91.38 | $140.10 | 5,800 | — | — |
| 2021-10-20 | $89.40 | $137.07 | 4,500 | — | — |
| 2021-10-19 | $88.84 | $136.21 | 4,900 | — | — |
| 2021-10-18 | $89.08 | $136.58 | 4,500 | — | — |
| 2021-10-15 | $90.02 | $138.02 | 4,600 | — | — |
| 2021-10-14 | $90.04 | $138.05 | 3,200 | — | — |
| 2021-10-13 | $90.40 | $138.60 | 4,800 | — | — |
| 2021-10-12 | $90.85 | $139.29 | 2,900 | — | — |
| 2021-10-11 | $90.23 | $138.34 | 3,200 | — | — |
| 2021-10-08 | $91.38 | $140.10 | 3,600 | — | — |
| 2021-10-07 | $92.39 | $141.65 | 11,000 | — | — |
| 2021-10-06 | $92.25 | $141.44 | 12,000 | — | — |
| 2021-10-05 | $91.00 | $139.52 | 5,100 | — | — |
| 2021-10-04 | $90.76 | $139.15 | 4,500 | — | — |
| 2021-10-01 | $93.39 | $143.18 | 5,800 | — | — |
| 2021-09-30 | $92.84 | $142.34 | 12,100 | — | — |
| 2021-09-29 | $96.24 | $147.55 | 2,700 | — | — |
| 2021-09-28 | $96.21 | $147.51 | 4,900 | — | — |
| 2021-09-27 | $97.16 | $148.96 | 6,800 | — | — |
| 2021-09-24 | $95.35 | $146.19 | 6,900 | — | — |
| 2021-09-23 | $95.17 | $145.91 | 10,800 | — | — |
| 2021-09-22 | $92.70 | $142.13 | 16,700 | — | — |
| 2021-09-21 | $89.66 | $137.47 | 36,200 | — | — |
| 2021-09-20 | $87.77 | $134.57 | 36,000 | — | — |
| 2021-09-17 | $89.00 | $136.45 | 80,800 | — | — |
| 2021-09-16 | $89.99 | $137.97 | 40,300 | — | — |
| 2021-09-15 | $89.66 | $137.47 | 18,500 | — | — |
| 2021-09-14 | $91.07 | $139.19 | 15,200 | — | — |
| 2021-09-13 | $90.09 | $137.69 | 4,200 | — | — |
| 2021-09-10 | $90.00 | $137.55 | 8,500 | — | — |
| 2021-09-09 | $90.51 | $138.33 | 13,300 | — | — |
| 2021-09-08 | $89.48 | $136.76 | 3,600 | — | — |
| 2021-09-07 | $90.05 | $137.63 | 15,400 | — | — |
| 2021-09-03 | $87.96 | $134.44 | 2,900 | — | — |
| 2021-09-02 | $88.19 | $134.79 | 5,400 | — | — |
| 2021-09-01 | $87.21 | $133.29 | 11,900 | — | — |
| 2021-08-31 | $88.60 | $135.41 | 5,100 | — | — |
| 2021-08-30 | $88.81 | $135.74 | 5,400 | — | — |
| 2021-08-27 | $88.06 | $134.59 | 12,000 | — | — |
| 2021-08-26 | $86.50 | $132.21 | 5,100 | — | — |
| 2021-08-25 | $86.66 | $132.45 | 3,200 | — | — |
| 2021-08-24 | $87.53 | $133.78 | 6,400 | — | — |
| 2021-08-23 | $87.22 | $133.31 | 3,400 | — | — |
| 2021-08-20 | $86.04 | $131.50 | 5,400 | — | — |
| 2021-08-19 | $86.30 | $131.90 | 5,300 | — | — |
| 2021-08-18 | $87.43 | $133.63 | 5,500 | — | — |
| 2021-08-17 | $88.10 | $134.65 | 4,600 | — | — |
| 2021-08-16 | $87.40 | $133.58 | 7,900 | — | — |
| 2021-08-13 | $86.40 | $132.05 | 4,000 | — | — |
| 2021-08-12 | $87.95 | $134.42 | 6,800 | — | — |
| 2021-08-11 | $87.29 | $133.41 | 6,700 | — | — |
| 2021-08-10 | $87.68 | $134.01 | 5,000 | — | — |
| 2021-08-09 | $86.55 | $132.28 | 3,300 | — | — |
| 2021-08-06 | $86.41 | $132.07 | 6,200 | — | — |
| 2021-08-05 | $86.30 | $131.90 | 5,100 | — | — |
| 2021-08-04 | $85.98 | $131.41 | 3,800 | — | — |
| 2021-08-03 | $87.51 | $133.75 | 6,800 | — | — |
| 2021-08-02 | $88.99 | $136.01 | 5,600 | — | — |
| 2021-07-30 | $89.40 | $136.64 | 3,800 | — | — |
| 2021-07-29 | $89.43 | $136.68 | 4,500 | — | — |
| 2021-07-28 | $88.74 | $135.63 | 5,800 | — | — |
| 2021-07-27 | $88.69 | $135.55 | 10,500 | — | — |
| 2021-07-26 | $87.46 | $133.67 | 5,700 | — | — |
| 2021-07-23 | $86.41 | $132.07 | 4,200 | — | — |
| 2021-07-22 | $85.41 | $130.54 | 5,400 | — | — |
| 2021-07-21 | $86.20 | $131.75 | 5,300 | — | — |
| 2021-07-20 | $86.12 | $131.62 | 9,500 | — | — |
| 2021-07-19 | $87.23 | $133.32 | 8,200 | — | — |
| 2021-07-16 | $86.40 | $132.05 | 5,900 | — | — |
| 2021-07-15 | $85.69 | $130.97 | 7,400 | — | — |
| 2021-07-14 | $85.38 | $130.49 | 8,200 | — | — |
| 2021-07-13 | $85.57 | $130.78 | 8,000 | — | — |
| 2021-07-12 | $85.89 | $131.27 | 5,300 | — | — |
| 2021-07-09 | $85.76 | $131.07 | 5,600 | — | — |
| 2021-07-08 | $84.89 | $129.74 | 3,300 | — | — |
| 2021-07-07 | $85.97 | $131.40 | 4,400 | — | — |
| 2021-07-06 | $85.43 | $130.57 | 5,700 | — | — |
| 2021-07-02 | $85.31 | $130.39 | 3,400 | — | — |
| 2021-07-01 | $86.20 | $131.75 | 5,800 | — | — |
| 2021-06-30 | $85.04 | $129.97 | 7,900 | — | — |
| 2021-06-29 | $86.39 | $132.04 | 5,900 | — | — |
| 2021-06-28 | $85.48 | $130.65 | 7,800 | — | — |
| 2021-06-25 | $87.00 | $132.97 | 104,400 | — | — |
| 2021-06-24 | $85.67 | $130.94 | 13,900 | — | — |
| 2021-06-23 | $85.40 | $130.52 | 7,700 | — | — |
| 2021-06-22 | $84.90 | $129.76 | 9,700 | — | — |
| 2021-06-21 | $85.03 | $129.96 | 10,700 | — | — |
| 2021-06-18 | $84.96 | $129.85 | 20,600 | — | — |
| 2021-06-17 | $83.34 | $127.38 | 7,800 | — | — |
| 2021-06-16 | $82.77 | $126.50 | 9,500 | — | — |
| 2021-06-15 | $83.70 | $127.93 | 8,300 | — | — |
| 2021-06-14 | $83.51 | $127.64 | 11,100 | — | — |
| 2021-06-11 | $83.30 | $126.88 | 13,200 | — | — |
| 2021-06-10 | $82.45 | $125.58 | 18,100 | — | — |
| 2021-06-09 | $82.70 | $125.97 | 8,300 | — | — |
| 2021-06-08 | $82.40 | $125.51 | 20,800 | — | — |
| 2021-06-07 | $83.00 | $126.42 | 18,200 | — | — |
| 2021-06-04 | $84.08 | $128.07 | 10,000 | — | — |
| 2021-06-03 | $83.00 | $126.42 | 17,200 | — | — |
| 2021-06-02 | $85.12 | $129.65 | 32,300 | — | — |
| 2021-06-01 | $85.00 | $129.47 | 4,400 | — | — |
| 2021-05-28 | $85.71 | $130.55 | 7,300 | — | — |
| 2021-05-27 | $85.98 | $130.96 | 3,500 | — | — |
| 2021-05-26 | $85.38 | $130.05 | 8,700 | — | — |
| 2021-05-25 | $85.67 | $130.49 | 5,600 | — | — |
| 2021-05-24 | $86.57 | $131.86 | 9,600 | — | — |
| 2021-05-21 | $87.30 | $132.97 | 14,500 | — | — |
| 2021-05-20 | $87.54 | $133.34 | 6,000 | — | — |
| 2021-05-19 | $87.76 | $133.67 | 6,700 | — | — |
| 2021-05-18 | $87.40 | $133.12 | 22,100 | — | — |
| 2021-05-17 | $87.79 | $133.72 | 2,700 | — | — |
| 2021-05-14 | $88.50 | $134.80 | 5,700 | — | — |
| 2021-05-13 | $87.49 | $133.26 | 6,600 | — | — |
| 2021-05-12 | $87.34 | $133.03 | 6,000 | — | — |
| 2021-05-11 | $89.05 | $135.64 | 3,300 | — | — |
| 2021-05-10 | $89.17 | $135.82 | 7,200 | — | — |
| 2021-05-07 | $89.27 | $135.97 | 29,100 | — | — |
| 2021-05-06 | $87.65 | $133.50 | 2,400 | — | — |
| 2021-05-05 | $87.85 | $133.81 | 2,600 | — | — |
| 2021-05-04 | $88.50 | $134.80 | 6,500 | — | — |
| 2021-05-03 | $89.29 | $136.00 | 7,700 | — | — |
| 2021-04-30 | $87.26 | $132.91 | 11,900 | — | — |
| 2021-04-29 | $87.90 | $133.89 | 5,800 | — | — |
| 2021-04-28 | $88.11 | $134.21 | 3,500 | — | — |
| 2021-04-27 | $88.30 | $134.49 | 9,800 | — | — |
| 2021-04-26 | $87.90 | $133.89 | 5,000 | — | — |
| 2021-04-23 | $88.10 | $134.19 | 3,300 | — | — |
| 2021-04-22 | $87.15 | $132.74 | 5,100 | — | — |
| 2021-04-21 | $87.61 | $133.44 | 5,600 | — | — |
| 2021-04-20 | $87.04 | $132.58 | 5,300 | — | — |
| 2021-04-19 | $87.17 | $132.77 | 5,300 | — | — |
| 2021-04-16 | $87.50 | $133.28 | 5,400 | — | — |
| 2021-04-15 | $87.82 | $133.76 | 8,800 | — | — |
| 2021-04-14 | $87.99 | $134.02 | 19,200 | — | — |
| 2021-04-13 | $87.20 | $132.82 | 4,700 | — | — |
| 2021-04-12 | $87.49 | $133.26 | 6,300 | — | — |
| 2021-04-09 | $87.54 | $133.34 | 11,600 | — | — |
| 2021-04-08 | $88.42 | $134.68 | 21,400 | — | — |
| 2021-04-07 | $88.21 | $134.36 | 6,100 | — | — |
| 2021-04-06 | $89.39 | $136.15 | 8,000 | — | — |
| 2021-04-05 | $88.93 | $135.45 | 9,800 | — | — |
| 2021-04-01 | $88.24 | $134.40 | 17,200 | — | — |
| 2021-03-31 | $86.60 | $131.91 | 36,400 | — | — |
| 2021-03-30 | $86.79 | $132.19 | 13,300 | — | — |
| 2021-03-29 | $85.00 | $129.47 | 8,800 | — | — |
| 2021-03-26 | $85.76 | $130.63 | 7,000 | — | — |
| 2021-03-25 | $84.99 | $129.45 | 11,200 | — | — |
| 2021-03-24 | $84.34 | $128.46 | 18,000 | — | — |
| 2021-03-23 | $85.49 | $130.21 | 10,300 | — | — |
| 2021-03-22 | $86.63 | $131.95 | 9,400 | — | — |
| 2021-03-19 | $86.96 | $132.45 | 33,400 | — | — |
| 2021-03-18 | $88.37 | $134.60 | 6,600 | — | — |
| 2021-03-17 | $90.63 | $138.04 | 7,700 | — | — |
| 2021-03-16 | $91.90 | $139.98 | 5,300 | — | — |
| 2021-03-15 | $92.99 | $141.20 | 5,700 | — | — |
| 2021-03-12 | $92.65 | $140.69 | 9,400 | — | — |
| 2021-03-11 | $92.48 | $140.43 | 7,000 | — | — |
| 2021-03-10 | $91.20 | $138.49 | 15,200 | — | — |
| 2021-03-09 | $88.70 | $134.69 | 7,400 | — | — |
| 2021-03-08 | $87.95 | $133.55 | 5,600 | — | — |
| 2021-03-05 | $87.45 | $132.79 | 21,700 | — | — |
| 2021-03-04 | $86.62 | $131.53 | 9,800 | — | — |
| 2021-03-03 | $87.20 | $132.41 | 4,400 | — | — |
| 2021-03-02 | $88.00 | $133.63 | 11,200 | — | — |
| 2021-03-01 | $88.79 | $134.83 | 13,400 | — | — |
| 2021-02-26 | $84.40 | $128.16 | 10,400 | — | — |
| 2021-02-25 | $84.75 | $128.69 | 8,400 | — | — |
| 2021-02-24 | $85.67 | $130.09 | 12,400 | — | — |
| 2021-02-23 | $84.11 | $127.72 | 15,500 | — | — |
| 2021-02-22 | $84.99 | $129.06 | 9,500 | — | — |
| 2021-02-19 | $89.10 | $135.30 | 12,800 | — | — |
| 2021-02-18 | $89.00 | $135.15 | 3,500 | — | — |
| 2021-02-17 | $89.25 | $135.53 | 2,800 | — | — |
| 2021-02-16 | $90.14 | $136.88 | 5,300 | — | — |
| 2021-02-12 | $91.59 | $139.08 | 4,300 | — | — |
| 2021-02-11 | $91.15 | $138.41 | 7,900 | — | — |
| 2021-02-10 | $91.40 | $138.79 | 9,500 | — | — |
| 2021-02-09 | $91.10 | $138.33 | 9,800 | — | — |
| 2021-02-08 | $91.12 | $138.36 | 7,400 | — | — |
| 2021-02-05 | $92.41 | $140.32 | 9,500 | — | — |
| 2021-02-04 | $92.92 | $141.10 | 7,800 | — | — |
| 2021-02-03 | $90.50 | $137.42 | 10,600 | — | — |
| 2021-02-02 | $88.50 | $134.39 | 18,900 | — | — |
| 2021-02-01 | $86.03 | $130.64 | 8,800 | — | — |
| 2021-01-29 | $86.67 | $131.61 | 28,800 | — | — |
| 2021-01-28 | $84.99 | $129.06 | 22,300 | — | — |
| 2021-01-27 | $83.75 | $127.17 | 23,600 | — | — |
| 2021-01-26 | $84.10 | $127.70 | 18,500 | — | — |
| 2021-01-25 | $86.00 | $130.59 | 7,400 | — | — |
| 2021-01-22 | $87.23 | $132.46 | 10,000 | — | — |
| 2021-01-21 | $86.37 | $131.15 | 7,400 | — | — |
| 2021-01-20 | $88.26 | $134.02 | 12,200 | — | — |
| 2021-01-19 | $89.60 | $136.06 | 8,100 | — | — |
| 2021-01-15 | $88.79 | $134.83 | 9,400 | — | — |
| 2021-01-14 | $89.17 | $135.40 | 9,000 | — | — |
| 2021-01-13 | $86.86 | $131.90 | 5,600 | — | — |
| 2021-01-12 | $87.54 | $132.93 | 6,400 | — | — |
| 2021-01-11 | $88.11 | $133.79 | 9,000 | — | — |
| 2021-01-08 | $87.88 | $133.44 | 5,100 | — | — |
| 2021-01-07 | $87.45 | $132.79 | 7,600 | — | — |
| 2021-01-06 | $87.67 | $133.13 | 31,500 | — | — |
| 2021-01-05 | $84.77 | $128.72 | 20,400 | — | — |
| 2021-01-04 | $83.74 | $127.16 | 5,900 | — | — |