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
- 2010-10-05 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 | $111.14 | $191.87 | 96,900 | — | — |
| 2021-12-30 | $110.22 | $190.28 | 186,800 | — | — |
| 2021-12-29 | $112.18 | $193.66 | 176,300 | — | — |
| 2021-12-28 | $112.28 | $193.84 | 169,800 | — | — |
| 2021-12-27 | $113.80 | $196.46 | 99,500 | — | — |
| 2021-12-23 | $110.14 | $190.14 | 176,600 | — | — |
| 2021-12-22 | $106.82 | $184.41 | 215,900 | — | — |
| 2021-12-21 | $103.75 | $179.11 | 282,600 | — | — |
| 2021-12-20 | $103.08 | $177.95 | 261,500 | — | — |
| 2021-12-17 | $106.48 | $183.82 | 539,800 | — | — |
| 2021-12-16 | $104.65 | $180.66 | 283,700 | — | — |
| 2021-12-15 | $107.49 | $185.57 | 246,800 | — | — |
| 2021-12-14 | $106.75 | $184.29 | 208,800 | — | — |
| 2021-12-13 | $108.66 | $187.59 | 263,000 | — | — |
| 2021-12-10 | $114.31 | $197.34 | 195,900 | — | — |
| 2021-12-09 | $113.38 | $195.73 | 145,600 | — | — |
| 2021-12-08 | $117.11 | $202.17 | 187,000 | — | — |
| 2021-12-07 | $113.25 | $195.51 | 155,900 | — | — |
| 2021-12-06 | $112.32 | $193.90 | 147,100 | — | — |
| 2021-12-03 | $111.11 | $191.82 | 225,500 | — | — |
| 2021-12-02 | $112.01 | $193.37 | 155,200 | — | — |
| 2021-12-01 | $107.49 | $185.57 | 274,400 | — | — |
| 2021-11-30 | $105.92 | $182.86 | 361,900 | — | — |
| 2021-11-29 | $110.18 | $190.21 | 218,600 | — | — |
| 2021-11-26 | $113.17 | $195.37 | 201,200 | — | — |
| 2021-11-24 | $122.02 | $210.65 | 209,300 | — | — |
| 2021-11-23 | $121.57 | $209.87 | 198,100 | — | — |
| 2021-11-22 | $120.79 | $208.53 | 317,900 | — | — |
| 2021-11-19 | $120.80 | $208.54 | 230,000 | — | — |
| 2021-11-18 | $123.29 | $212.84 | 311,100 | — | — |
| 2021-11-17 | $122.85 | $212.08 | 271,500 | — | — |
| 2021-11-16 | $124.19 | $214.40 | 264,600 | — | — |
| 2021-11-15 | $125.33 | $216.36 | 271,800 | — | — |
| 2021-11-12 | $124.00 | $214.07 | 194,600 | — | — |
| 2021-11-11 | $119.84 | $206.89 | 237,400 | — | — |
| 2021-11-10 | $119.23 | $205.83 | 212,000 | — | — |
| 2021-11-09 | $122.03 | $210.67 | 261,400 | — | — |
| 2021-11-08 | $123.15 | $212.60 | 328,800 | — | — |
| 2021-11-05 | $123.77 | $213.67 | 353,200 | — | — |
| 2021-11-04 | $119.75 | $206.73 | 303,900 | — | — |
| 2021-11-03 | $119.90 | $206.99 | 274,200 | — | — |
| 2021-11-02 | $115.51 | $199.41 | 269,400 | — | — |
| 2021-11-01 | $114.58 | $197.81 | 321,200 | — | — |
| 2021-10-29 | $113.18 | $195.39 | 366,700 | — | — |
| 2021-10-28 | $111.15 | $191.88 | 804,900 | — | — |
| 2021-10-27 | $101.67 | $175.52 | 268,500 | — | — |
| 2021-10-26 | $99.81 | $172.31 | 409,500 | — | — |
| 2021-10-25 | $102.30 | $176.61 | 431,800 | — | — |
| 2021-10-22 | $104.50 | $180.40 | 179,900 | — | — |
| 2021-10-21 | $107.66 | $185.86 | 237,400 | — | — |
| 2021-10-20 | $108.98 | $188.14 | 259,700 | — | — |
| 2021-10-19 | $107.95 | $186.36 | 148,600 | — | — |
| 2021-10-18 | $108.90 | $188.00 | 230,000 | — | — |
| 2021-10-15 | $110.64 | $191.00 | 240,700 | — | — |
| 2021-10-14 | $108.30 | $186.96 | 223,400 | — | — |
| 2021-10-13 | $104.49 | $180.39 | 267,400 | — | — |
| 2021-10-12 | $103.33 | $178.38 | 593,900 | — | — |
| 2021-10-11 | $100.32 | $173.19 | 418,800 | — | — |
| 2021-10-08 | $102.50 | $176.95 | 204,900 | — | — |
| 2021-10-07 | $100.44 | $173.40 | 233,200 | — | — |
| 2021-10-06 | $95.96 | $165.66 | 301,700 | — | — |
| 2021-10-05 | $99.38 | $171.57 | 323,900 | — | — |
| 2021-10-04 | $96.16 | $166.01 | 214,500 | — | — |
| 2021-10-01 | $96.43 | $166.47 | 234,700 | — | — |
| 2021-09-30 | $94.39 | $162.95 | 187,700 | — | — |
| 2021-09-29 | $96.41 | $166.44 | 196,500 | — | — |
| 2021-09-28 | $98.82 | $170.60 | 147,700 | — | — |
| 2021-09-27 | $100.46 | $173.43 | 172,500 | — | — |
| 2021-09-24 | $99.57 | $171.89 | 167,600 | — | — |
| 2021-09-23 | $101.61 | $175.42 | 259,300 | — | — |
| 2021-09-22 | $97.01 | $167.47 | 154,400 | — | — |
| 2021-09-21 | $95.08 | $164.14 | 174,200 | — | — |
| 2021-09-20 | $94.64 | $163.38 | 403,700 | — | — |
| 2021-09-17 | $95.46 | $164.80 | 650,900 | — | — |
| 2021-09-16 | $96.71 | $166.96 | 344,600 | — | — |
| 2021-09-15 | $100.28 | $173.12 | 156,800 | — | — |
| 2021-09-14 | $99.19 | $171.24 | 144,200 | — | — |
| 2021-09-13 | $100.57 | $173.62 | 201,000 | — | — |
| 2021-09-10 | $98.87 | $170.69 | 191,400 | — | — |
| 2021-09-09 | $102.07 | $176.21 | 219,600 | — | — |
| 2021-09-08 | $100.82 | $174.05 | 312,500 | — | — |
| 2021-09-07 | $102.81 | $177.49 | 189,500 | — | — |
| 2021-09-03 | $102.81 | $177.49 | 132,300 | — | — |
| 2021-09-02 | $104.26 | $179.99 | 154,300 | — | — |
| 2021-09-01 | $105.22 | $181.65 | 132,000 | — | — |
| 2021-08-31 | $105.68 | $182.44 | 145,900 | — | — |
| 2021-08-30 | $106.33 | $183.56 | 100,500 | — | — |
| 2021-08-27 | $109.77 | $189.50 | 141,100 | — | — |
| 2021-08-26 | $106.66 | $184.13 | 109,600 | — | — |
| 2021-08-25 | $109.53 | $189.09 | 81,600 | — | — |
| 2021-08-24 | $110.03 | $189.95 | 98,200 | — | — |
| 2021-08-23 | $107.82 | $186.14 | 156,900 | — | — |
| 2021-08-20 | $106.89 | $184.53 | 148,100 | — | — |
| 2021-08-19 | $103.66 | $178.95 | 245,000 | — | — |
| 2021-08-18 | $108.48 | $187.28 | 187,500 | — | — |
| 2021-08-17 | $110.60 | $190.94 | 220,200 | — | — |
| 2021-08-16 | $112.13 | $193.58 | 120,600 | — | — |
| 2021-08-13 | $113.28 | $195.56 | 114,700 | — | — |
| 2021-08-12 | $114.88 | $198.32 | 115,600 | — | — |
| 2021-08-11 | $116.72 | $201.50 | 193,700 | — | — |
| 2021-08-10 | $119.32 | $205.99 | 208,000 | — | — |
| 2021-08-09 | $117.08 | $202.12 | 115,700 | — | — |
| 2021-08-06 | $117.62 | $203.05 | 221,500 | — | — |
| 2021-08-05 | $116.18 | $200.57 | 306,700 | — | — |
| 2021-08-04 | $112.37 | $193.99 | 156,300 | — | — |
| 2021-08-03 | $113.97 | $196.75 | 124,900 | — | — |
| 2021-08-02 | $114.25 | $197.24 | 184,700 | — | — |
| 2021-07-30 | $114.05 | $196.89 | 286,600 | — | — |
| 2021-07-29 | $115.65 | $199.65 | 377,000 | — | — |
| 2021-07-28 | $112.02 | $193.39 | 285,700 | — | — |
| 2021-07-27 | $107.90 | $186.27 | 151,000 | — | — |
| 2021-07-26 | $107.86 | $186.21 | 202,700 | — | — |
| 2021-07-23 | $108.66 | $187.59 | 324,200 | — | — |
| 2021-07-22 | $106.21 | $183.36 | 106,900 | — | — |
| 2021-07-21 | $111.05 | $191.71 | 204,400 | — | — |
| 2021-07-20 | $108.88 | $187.97 | 373,200 | — | — |
| 2021-07-19 | $105.20 | $181.61 | 297,900 | — | — |
| 2021-07-16 | $106.00 | $182.99 | 270,700 | — | — |
| 2021-07-15 | $111.24 | $192.04 | 166,100 | — | — |
| 2021-07-14 | $113.11 | $195.27 | 143,200 | — | — |
| 2021-07-13 | $114.99 | $198.51 | 162,400 | — | — |
| 2021-07-12 | $116.81 | $201.66 | 237,200 | — | — |
| 2021-07-09 | $113.09 | $195.23 | 228,200 | — | — |
| 2021-07-08 | $111.16 | $191.90 | 164,500 | — | — |
| 2021-07-07 | $115.03 | $198.58 | 238,300 | — | — |
| 2021-07-06 | $119.50 | $206.30 | 244,900 | — | — |
| 2021-07-02 | $124.00 | $214.07 | 240,400 | — | — |
| 2021-07-01 | $123.79 | $213.71 | 203,100 | — | — |
| 2021-06-30 | $120.94 | $208.79 | 181,600 | — | — |
| 2021-06-29 | $120.35 | $207.77 | 137,100 | — | — |
| 2021-06-28 | $119.74 | $206.71 | 246,300 | — | — |
| 2021-06-25 | $121.29 | $209.39 | 574,300 | — | — |
| 2021-06-24 | $122.13 | $210.84 | 133,700 | — | — |
| 2021-06-23 | $120.49 | $208.01 | 197,300 | — | — |
| 2021-06-22 | $118.60 | $204.75 | 198,300 | — | — |
| 2021-06-21 | $118.15 | $203.97 | 175,200 | — | — |
| 2021-06-18 | $114.21 | $197.17 | 434,800 | — | — |
| 2021-06-17 | $116.37 | $200.90 | 148,300 | — | — |
| 2021-06-16 | $120.12 | $207.37 | 182,500 | — | — |
| 2021-06-15 | $124.95 | $215.71 | 155,200 | — | — |
| 2021-06-14 | $125.50 | $216.66 | 108,600 | — | — |
| 2021-06-11 | $127.06 | $219.35 | 84,500 | — | — |
| 2021-06-10 | $124.59 | $215.09 | 97,800 | — | — |
| 2021-06-09 | $127.26 | $219.70 | 127,600 | — | — |
| 2021-06-08 | $130.39 | $225.10 | 200,000 | — | — |
| 2021-06-07 | $125.89 | $217.33 | 309,600 | — | — |
| 2021-06-04 | $131.39 | $226.83 | 259,600 | — | — |
| 2021-06-03 | $129.02 | $222.73 | 270,700 | — | — |
| 2021-06-02 | $123.61 | $213.40 | 226,000 | — | — |
| 2021-06-01 | $123.97 | $214.02 | 176,800 | — | — |
| 2021-05-28 | $122.46 | $211.41 | 236,900 | — | — |
| 2021-05-27 | $121.37 | $209.53 | 379,800 | — | — |
| 2021-05-26 | $117.01 | $202.00 | 158,900 | — | — |
| 2021-05-25 | $113.53 | $195.99 | 237,800 | — | — |
| 2021-05-24 | $112.58 | $194.35 | 166,400 | — | — |
| 2021-05-21 | $112.70 | $194.56 | 289,700 | — | — |
| 2021-05-20 | $108.06 | $186.55 | 245,500 | — | — |
| 2021-05-19 | $108.13 | $186.67 | 343,200 | — | — |
| 2021-05-18 | $108.91 | $188.02 | 292,600 | — | — |
| 2021-05-17 | $114.09 | $196.96 | 334,700 | — | — |
| 2021-05-14 | $116.77 | $201.59 | 215,200 | — | — |
| 2021-05-13 | $116.57 | $201.24 | 274,000 | — | — |
| 2021-05-12 | $112.60 | $194.39 | 196,600 | — | — |
| 2021-05-11 | $118.55 | $204.66 | 235,400 | — | — |
| 2021-05-10 | $118.36 | $204.33 | 234,900 | — | — |
| 2021-05-07 | $127.11 | $219.44 | 185,800 | — | — |
| 2021-05-06 | $126.53 | $218.44 | 221,500 | — | — |
| 2021-05-05 | $122.61 | $211.67 | 186,000 | — | — |
| 2021-05-04 | $118.65 | $204.83 | 342,600 | — | — |
| 2021-05-03 | $120.55 | $208.11 | 233,800 | — | — |
| 2021-04-30 | $121.81 | $210.29 | 473,200 | — | — |
| 2021-04-29 | $126.33 | $218.09 | 535,300 | — | — |
| 2021-04-28 | $123.99 | $214.05 | 296,900 | — | — |
| 2021-04-27 | $122.80 | $212.00 | 461,000 | — | — |
| 2021-04-26 | $120.09 | $207.32 | 312,900 | — | — |
| 2021-04-23 | $117.95 | $203.62 | 401,400 | — | — |
| 2021-04-22 | $114.18 | $197.12 | 241,200 | — | — |
| 2021-04-21 | $114.50 | $197.67 | 694,400 | — | — |
| 2021-04-20 | $110.85 | $191.37 | 452,300 | — | — |
| 2021-04-19 | $117.31 | $202.52 | 280,200 | — | — |
| 2021-04-16 | $120.20 | $207.51 | 196,500 | — | — |
| 2021-04-15 | $121.34 | $209.48 | 303,600 | — | — |
| 2021-04-14 | $119.19 | $205.76 | 242,300 | — | — |
| 2021-04-13 | $117.80 | $203.37 | 320,500 | — | — |
| 2021-04-12 | $120.80 | $208.54 | 219,500 | — | — |
| 2021-04-09 | $118.21 | $204.07 | 354,900 | — | — |
| 2021-04-08 | $118.72 | $204.95 | 329,800 | — | — |
| 2021-04-07 | $123.40 | $213.03 | 196,200 | — | — |
| 2021-04-06 | $126.86 | $219.01 | 342,400 | — | — |
| 2021-04-05 | $128.33 | $221.54 | 166,100 | — | — |
| 2021-04-01 | $125.67 | $216.95 | 211,900 | — | — |
| 2021-03-31 | $121.95 | $210.53 | 346,600 | — | — |
| 2021-03-30 | $120.99 | $208.87 | 249,200 | — | — |
| 2021-03-29 | $117.38 | $202.64 | 244,000 | — | — |
| 2021-03-26 | $120.66 | $208.30 | 325,700 | — | — |
| 2021-03-25 | $121.62 | $209.96 | 206,800 | — | — |
| 2021-03-24 | $119.46 | $206.23 | 290,100 | — | — |
| 2021-03-23 | $122.43 | $211.36 | 203,100 | — | — |
| 2021-03-22 | $126.32 | $218.07 | 242,100 | — | — |
| 2021-03-19 | $132.14 | $228.12 | 500,300 | — | — |
| 2021-03-18 | $131.01 | $226.17 | 223,700 | — | — |
| 2021-03-17 | $135.00 | $233.06 | 184,600 | — | — |
| 2021-03-16 | $130.72 | $225.67 | 146,500 | — | — |
| 2021-03-15 | $131.97 | $227.83 | 214,500 | — | — |
| 2021-03-12 | $128.28 | $221.46 | 301,200 | — | — |
| 2021-03-11 | $127.84 | $220.70 | 157,700 | — | — |
| 2021-03-10 | $124.76 | $215.38 | 181,000 | — | — |
| 2021-03-09 | $121.98 | $210.58 | 238,800 | — | — |
| 2021-03-08 | $120.32 | $207.72 | 208,300 | — | — |
| 2021-03-05 | $122.16 | $210.89 | 429,700 | — | — |
| 2021-03-04 | $122.15 | $210.87 | 228,100 | — | — |
| 2021-03-03 | $129.12 | $222.91 | 280,800 | — | — |
| 2021-03-02 | $127.07 | $219.37 | 173,600 | — | — |
| 2021-03-01 | $130.92 | $226.02 | 171,300 | — | — |
| 2021-02-26 | $127.17 | $219.54 | 274,100 | — | — |
| 2021-02-25 | $124.86 | $215.55 | 254,100 | — | — |
| 2021-02-24 | $130.58 | $225.43 | 271,600 | — | — |
| 2021-02-23 | $123.68 | $213.52 | 329,700 | — | — |
| 2021-02-22 | $124.68 | $215.24 | 360,200 | — | — |
| 2021-02-19 | $121.88 | $210.41 | 693,800 | — | — |
| 2021-02-18 | $122.74 | $211.89 | 1,121,100 | — | — |
| 2021-02-17 | $136.57 | $235.77 | 174,100 | — | — |
| 2021-02-16 | $139.76 | $241.28 | 230,800 | — | — |
| 2021-02-12 | $140.17 | $241.98 | 156,100 | — | — |
| 2021-02-11 | $139.80 | $241.35 | 229,200 | — | — |
| 2021-02-10 | $136.70 | $235.99 | 260,500 | — | — |
| 2021-02-09 | $136.69 | $235.98 | 286,300 | — | — |
| 2021-02-08 | $138.51 | $239.12 | 282,400 | — | — |
| 2021-02-05 | $139.50 | $240.83 | 163,100 | — | — |
| 2021-02-04 | $140.28 | $242.17 | 139,900 | — | — |
| 2021-02-03 | $138.41 | $238.95 | 150,600 | — | — |
| 2021-02-02 | $137.08 | $236.65 | 157,700 | — | — |
| 2021-02-01 | $134.14 | $231.57 | 210,300 | — | — |
| 2021-01-29 | $127.48 | $220.08 | 189,600 | — | — |
| 2021-01-28 | $128.85 | $222.44 | 217,500 | — | — |
| 2021-01-27 | $126.52 | $218.42 | 490,100 | — | — |
| 2021-01-26 | $131.59 | $227.17 | 253,500 | — | — |
| 2021-01-25 | $136.45 | $235.56 | 216,300 | — | — |
| 2021-01-22 | $140.07 | $241.81 | 179,600 | — | — |
| 2021-01-21 | $142.23 | $245.54 | 182,000 | — | — |
| 2021-01-20 | $141.49 | $244.26 | 231,500 | — | — |
| 2021-01-19 | $137.11 | $236.70 | 351,400 | — | — |
| 2021-01-15 | $141.11 | $243.61 | 277,100 | — | — |
| 2021-01-14 | $143.38 | $247.53 | 193,200 | — | — |
| 2021-01-13 | $144.65 | $249.72 | 194,800 | — | — |
| 2021-01-12 | $145.14 | $250.56 | 327,400 | — | — |
| 2021-01-11 | $139.21 | $240.33 | 285,600 | — | — |
| 2021-01-08 | $139.79 | $241.33 | 407,800 | — | — |
| 2021-01-07 | $135.64 | $234.16 | 231,700 | — | — |
| 2021-01-06 | $133.78 | $230.95 | 291,400 | — | — |
| 2021-01-05 | $127.35 | $219.85 | 141,100 | — | — |
| 2021-01-04 | $122.85 | $212.08 | 208,400 | — | — |