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
- 1999-02-11 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 | $58.90 | $69.43 | 74,660 | — | — |
| 2021-12-30 | $60.10 | $70.85 | 100,740 | — | — |
| 2021-12-29 | $59.10 | $69.67 | 91,240 | — | — |
| 2021-12-28 | $60.10 | $70.85 | 99,690 | — | — |
| 2021-12-27 | $63.40 | $74.74 | 113,810 | — | — |
| 2021-12-23 | $62.90 | $74.15 | 55,970 | — | — |
| 2021-12-22 | $62.70 | $73.91 | 61,530 | — | — |
| 2021-12-21 | $63.40 | $74.74 | 94,980 | — | — |
| 2021-12-20 | $61.60 | $72.62 | 76,570 | — | — |
| 2021-12-17 | $63.40 | $74.74 | 102,250 | — | — |
| 2021-12-16 | $61.30 | $72.26 | 97,590 | — | — |
| 2021-12-15 | $62.20 | $73.32 | 149,370 | — | — |
| 2021-12-14 | $59.40 | $70.02 | 135,200 | — | — |
| 2021-12-13 | $61.10 | $72.03 | 774,970 | — | — |
| 2021-12-10 | $62.50 | $73.68 | 56,430 | — | — |
| 2021-12-09 | $64.30 | $75.80 | 58,730 | — | — |
| 2021-12-08 | $67.50 | $79.57 | 84,760 | — | — |
| 2021-12-07 | $63.50 | $74.86 | 102,140 | — | — |
| 2021-12-06 | $61.80 | $72.85 | 160,320 | — | — |
| 2021-12-03 | $60.60 | $71.44 | 223,090 | — | — |
| 2021-12-02 | $69.50 | $81.93 | 176,700 | — | — |
| 2021-12-01 | $69.10 | $81.46 | 173,020 | — | — |
| 2021-11-30 | $75.00 | $88.41 | 174,020 | — | — |
| 2021-11-29 | $74.90 | $88.29 | 95,330 | — | — |
| 2021-11-26 | $77.70 | $91.59 | 54,160 | — | — |
| 2021-11-24 | $78.90 | $93.01 | 42,670 | — | — |
| 2021-11-23 | $78.20 | $92.18 | 72,740 | — | — |
| 2021-11-22 | $75.90 | $89.47 | 80,220 | — | — |
| 2021-11-19 | $78.30 | $92.30 | 136,430 | — | — |
| 2021-11-18 | $81.40 | $95.96 | 106,730 | — | — |
| 2021-11-17 | $86.70 | $102.20 | 47,570 | — | — |
| 2021-11-16 | $90.40 | $106.57 | 74,480 | — | — |
| 2021-11-15 | $92.80 | $109.39 | 98,140 | — | — |
| 2021-11-12 | $97.30 | $114.70 | 146,830 | — | — |
| 2021-11-11 | $89.30 | $105.27 | 150,930 | — | — |
| 2021-11-10 | $83.70 | $98.67 | 44,700 | — | — |
| 2021-11-09 | $85.70 | $101.03 | 31,110 | — | — |
| 2021-11-08 | $86.70 | $102.20 | 51,100 | — | — |
| 2021-11-05 | $84.60 | $99.73 | 50,950 | — | — |
| 2021-11-04 | $86.80 | $102.32 | 68,180 | — | — |
| 2021-11-03 | $83.50 | $98.43 | 72,410 | — | — |
| 2021-11-02 | $83.90 | $98.90 | 53,990 | — | — |
| 2021-11-01 | $84.40 | $99.49 | 48,930 | — | — |
| 2021-10-29 | $81.70 | $96.31 | 32,730 | — | — |
| 2021-10-28 | $82.40 | $97.14 | 50,060 | — | — |
| 2021-10-27 | $80.90 | $95.37 | 34,100 | — | — |
| 2021-10-26 | $82.00 | $96.66 | 30,900 | — | — |
| 2021-10-25 | $82.40 | $97.14 | 28,510 | — | — |
| 2021-10-22 | $80.90 | $95.37 | 40,510 | — | — |
| 2021-10-21 | $83.40 | $98.31 | 36,700 | — | — |
| 2021-10-20 | $84.20 | $99.26 | 45,510 | — | — |
| 2021-10-19 | $84.50 | $99.61 | 217,610 | — | — |
| 2021-10-18 | $82.60 | $97.37 | 47,420 | — | — |
| 2021-10-15 | $85.90 | $101.26 | 43,960 | — | — |
| 2021-10-14 | $87.40 | $103.03 | 51,580 | — | — |
| 2021-10-13 | $88.00 | $103.74 | 47,150 | — | — |
| 2021-10-12 | $84.90 | $100.08 | 18,190 | — | — |
| 2021-10-11 | $84.20 | $99.26 | 23,690 | — | — |
| 2021-10-08 | $84.50 | $99.61 | 29,250 | — | — |
| 2021-10-07 | $85.40 | $100.67 | 38,400 | — | — |
| 2021-10-06 | $82.80 | $97.61 | 36,980 | — | — |
| 2021-10-05 | $85.20 | $100.44 | 39,310 | — | — |
| 2021-10-04 | $83.70 | $98.67 | 45,870 | — | — |
| 2021-10-01 | $84.60 | $99.73 | 34,530 | — | — |
| 2021-09-30 | $85.30 | $100.55 | 42,610 | — | — |
| 2021-09-29 | $85.20 | $100.44 | 60,480 | — | — |
| 2021-09-28 | $88.60 | $104.44 | 67,260 | — | — |
| 2021-09-27 | $93.60 | $110.34 | 55,940 | — | — |
| 2021-09-24 | $90.70 | $106.92 | 50,720 | — | — |
| 2021-09-23 | $92.50 | $109.04 | 63,510 | — | — |
| 2021-09-22 | $87.60 | $103.26 | 48,190 | — | — |
| 2021-09-21 | $87.10 | $102.68 | 49,190 | — | — |
| 2021-09-20 | $84.60 | $99.73 | 83,970 | — | — |
| 2021-09-17 | $89.40 | $105.39 | 100,500 | — | — |
| 2021-09-16 | $87.80 | $103.50 | 61,330 | — | — |
| 2021-09-15 | $88.20 | $103.97 | 58,190 | — | — |
| 2021-09-14 | $88.40 | $104.21 | 93,200 | — | — |
| 2021-09-13 | $90.90 | $107.16 | 81,370 | — | — |
| 2021-09-10 | $91.40 | $107.74 | 74,210 | — | — |
| 2021-09-09 | $95.00 | $111.99 | 120,650 | — | — |
| 2021-09-08 | $92.80 | $109.39 | 159,120 | — | — |
| 2021-09-07 | $94.30 | $111.16 | 112,370 | — | — |
| 2021-09-03 | $98.90 | $116.59 | 136,550 | — | — |
| 2021-09-02 | $98.70 | $116.35 | 264,660 | — | — |
| 2021-09-01 | $88.90 | $104.80 | 85,850 | — | — |
| 2021-08-31 | $89.20 | $105.15 | 108,350 | — | — |
| 2021-08-30 | $87.00 | $102.56 | 157,730 | — | — |
| 2021-08-27 | $90.90 | $107.16 | 273,610 | — | — |
| 2021-08-26 | $79.80 | $94.07 | 83,180 | — | — |
| 2021-08-25 | $80.90 | $95.37 | 137,490 | — | — |
| 2021-08-24 | $80.50 | $94.90 | 102,330 | — | — |
| 2021-08-23 | $77.90 | $91.83 | 61,650 | — | — |
| 2021-08-20 | $73.50 | $86.64 | 82,370 | — | — |
| 2021-08-19 | $69.50 | $81.93 | 72,280 | — | — |
| 2021-08-18 | $67.90 | $80.04 | 60,830 | — | — |
| 2021-08-17 | $68.20 | $80.40 | 78,400 | — | — |
| 2021-08-16 | $71.70 | $84.52 | 76,620 | — | — |
| 2021-08-13 | $75.70 | $89.24 | 172,810 | — | — |
| 2021-08-12 | $74.40 | $87.70 | 151,250 | — | — |
| 2021-08-11 | $69.60 | $82.05 | 55,370 | — | — |
| 2021-08-10 | $71.00 | $83.70 | 44,160 | — | — |
| 2021-08-09 | $70.70 | $83.34 | 38,290 | — | — |
| 2021-08-06 | $70.00 | $82.52 | 35,280 | — | — |
| 2021-08-05 | $71.20 | $83.93 | 36,990 | — | — |
| 2021-08-04 | $69.10 | $81.46 | 76,980 | — | — |
| 2021-08-03 | $71.80 | $84.64 | 63,800 | — | — |
| 2021-08-02 | $70.60 | $83.22 | 45,960 | — | — |
| 2021-07-30 | $68.70 | $80.99 | 41,290 | — | — |
| 2021-07-29 | $69.70 | $82.16 | 62,580 | — | — |
| 2021-07-28 | $69.90 | $82.40 | 97,700 | — | — |
| 2021-07-27 | $67.80 | $79.92 | 58,010 | — | — |
| 2021-07-26 | $69.30 | $81.69 | 52,820 | — | — |
| 2021-07-23 | $69.00 | $81.34 | 67,370 | — | — |
| 2021-07-22 | $71.10 | $83.81 | 61,860 | — | — |
| 2021-07-21 | $74.10 | $87.35 | 58,890 | — | — |
| 2021-07-20 | $72.30 | $85.23 | 109,000 | — | — |
| 2021-07-19 | $69.20 | $81.57 | 87,370 | — | — |
| 2021-07-16 | $69.40 | $81.81 | 58,280 | — | — |
| 2021-07-15 | $69.60 | $82.05 | 55,480 | — | — |
| 2021-07-14 | $70.20 | $82.75 | 92,100 | — | — |
| 2021-07-13 | $72.20 | $85.11 | 91,850 | — | — |
| 2021-07-12 | $77.60 | $91.48 | 70,800 | — | — |
| 2021-07-09 | $77.20 | $91.01 | 36,500 | — | — |
| 2021-07-08 | $76.60 | $90.30 | 53,230 | — | — |
| 2021-07-07 | $76.10 | $89.71 | 76,250 | — | — |
| 2021-07-06 | $79.00 | $93.13 | 55,190 | — | — |
| 2021-07-02 | $78.70 | $92.77 | 71,120 | — | — |
| 2021-07-01 | $81.60 | $96.19 | 54,270 | — | — |
| 2021-06-30 | $80.70 | $95.13 | 196,010 | — | — |
| 2021-06-29 | $83.10 | $97.96 | 79,680 | — | — |
| 2021-06-28 | $87.00 | $102.56 | 120,680 | — | — |
| 2021-06-25 | $81.90 | $96.55 | 202,120 | — | — |
| 2021-06-24 | $82.20 | $96.90 | 77,080 | — | — |
| 2021-06-23 | $85.10 | $100.32 | 51,670 | — | — |
| 2021-06-22 | $85.10 | $100.32 | 45,690 | — | — |
| 2021-06-21 | $84.80 | $99.96 | 39,200 | — | — |
| 2021-06-18 | $84.20 | $99.26 | 53,020 | — | — |
| 2021-06-17 | $86.70 | $102.20 | 49,720 | — | — |
| 2021-06-16 | $84.70 | $99.85 | 109,510 | — | — |
| 2021-06-15 | $86.10 | $101.50 | 70,700 | — | — |
| 2021-06-14 | $88.30 | $104.09 | 64,000 | — | — |
| 2021-06-11 | $88.90 | $104.80 | 59,250 | — | — |
| 2021-06-10 | $89.00 | $104.92 | 55,380 | — | — |
| 2021-06-09 | $90.20 | $106.33 | 86,510 | — | — |
| 2021-06-08 | $90.40 | $106.57 | 85,330 | — | — |
| 2021-06-07 | $89.70 | $105.74 | 157,150 | — | — |
| 2021-06-04 | $87.30 | $102.91 | 63,800 | — | — |
| 2021-06-03 | $88.40 | $104.21 | 67,960 | — | — |
| 2021-06-02 | $91.40 | $107.74 | 82,320 | — | — |
| 2021-06-01 | $88.80 | $104.68 | 120,720 | — | — |
| 2021-05-28 | $88.30 | $104.09 | 72,250 | — | — |
| 2021-05-27 | $88.20 | $103.97 | 116,380 | — | — |
| 2021-05-26 | $86.50 | $101.97 | 78,310 | — | — |
| 2021-05-25 | $81.90 | $96.55 | 48,950 | — | — |
| 2021-05-24 | $82.10 | $96.78 | 86,450 | — | — |
| 2021-05-21 | $81.20 | $95.72 | 91,450 | — | — |
| 2021-05-20 | $81.90 | $96.55 | 73,530 | — | — |
| 2021-05-19 | $80.30 | $94.66 | 75,450 | — | — |
| 2021-05-18 | $80.20 | $94.54 | 104,680 | — | — |
| 2021-05-17 | $77.70 | $91.59 | 82,350 | — | — |
| 2021-05-14 | $75.60 | $89.12 | 94,390 | — | — |
| 2021-05-13 | $72.50 | $85.46 | 157,160 | — | — |
| 2021-05-12 | $72.40 | $85.35 | 205,920 | — | — |
| 2021-05-11 | $74.90 | $88.29 | 146,040 | — | — |
| 2021-05-10 | $73.90 | $87.12 | 138,940 | — | — |
| 2021-05-07 | $78.10 | $92.07 | 187,280 | — | — |
| 2021-05-06 | $73.60 | $86.76 | 331,550 | — | — |
| 2021-05-05 | $87.90 | $103.62 | 2,619,350 | — | — |
| 2021-05-04 | $87.00 | $102.56 | 108,900 | — | — |
| 2021-05-03 | $89.50 | $105.50 | 95,320 | — | — |
| 2021-04-30 | $88.40 | $104.21 | 122,510 | — | — |
| 2021-04-29 | $92.00 | $108.45 | 90,750 | — | — |
| 2021-04-28 | $91.20 | $107.51 | 88,350 | — | — |
| 2021-04-27 | $92.60 | $109.16 | 128,560 | — | — |
| 2021-04-26 | $94.30 | $111.16 | 103,090 | — | — |
| 2021-04-23 | $90.10 | $106.21 | 82,080 | — | — |
| 2021-04-22 | $90.10 | $106.21 | 74,580 | — | — |
| 2021-04-21 | $92.40 | $108.92 | 77,960 | — | — |
| 2021-04-20 | $88.80 | $104.68 | 69,150 | — | — |
| 2021-04-19 | $90.90 | $107.16 | 142,630 | — | — |
| 2021-04-16 | $94.20 | $111.05 | 211,450 | — | — |
| 2021-04-15 | $92.50 | $109.04 | 114,230 | — | — |
| 2021-04-14 | $98.80 | $116.47 | 93,730 | — | — |
| 2021-04-13 | $98.30 | $115.88 | 186,030 | — | — |
| 2021-04-12 | $97.60 | $115.05 | 97,530 | — | — |
| 2021-04-09 | $103.50 | $122.01 | 66,010 | — | — |
| 2021-04-08 | $103.80 | $122.36 | 92,180 | — | — |
| 2021-04-07 | $102.70 | $121.07 | 99,510 | — | — |
| 2021-04-06 | $108.30 | $127.67 | 115,220 | — | — |
| 2021-04-05 | $108.10 | $127.43 | 97,690 | — | — |
| 2021-04-01 | $112.00 | $132.03 | 121,570 | — | — |
| 2021-03-31 | $107.80 | $127.08 | 226,710 | — | — |
| 2021-03-30 | $109.60 | $129.20 | 116,680 | — | — |
| 2021-03-29 | $109.00 | $128.49 | 92,390 | — | — |
| 2021-03-26 | $113.40 | $133.68 | 150,150 | — | — |
| 2021-03-25 | $117.30 | $138.28 | 216,140 | — | — |
| 2021-03-24 | $121.40 | $143.11 | 111,620 | — | — |
| 2021-03-23 | $130.50 | $153.84 | 86,700 | — | — |
| 2021-03-22 | $137.80 | $162.44 | 73,400 | — | — |
| 2021-03-19 | $141.20 | $166.45 | 118,420 | — | — |
| 2021-03-18 | $137.60 | $162.21 | 126,550 | — | — |
| 2021-03-17 | $149.10 | $175.76 | 92,290 | — | — |
| 2021-03-16 | $148.30 | $174.82 | 132,590 | — | — |
| 2021-03-15 | $155.80 | $183.66 | 176,850 | — | — |
| 2021-03-12 | $149.70 | $176.47 | 149,210 | — | — |
| 2021-03-11 | $146.80 | $173.05 | 167,730 | — | — |
| 2021-03-10 | $136.40 | $160.79 | 117,740 | — | — |
| 2021-03-09 | $137.80 | $162.44 | 199,080 | — | — |
| 2021-03-08 | $124.30 | $146.53 | 267,100 | — | — |
| 2021-03-05 | $123.30 | $145.35 | 187,410 | — | — |
| 2021-03-04 | $121.90 | $143.70 | 270,490 | — | — |
| 2021-03-03 | $131.50 | $155.02 | 175,660 | — | — |
| 2021-03-02 | $140.10 | $165.15 | 182,600 | — | — |
| 2021-03-01 | $144.10 | $169.87 | 337,810 | — | — |
| 2021-02-26 | $138.20 | $162.91 | 163,600 | — | — |
| 2021-02-25 | $142.80 | $168.34 | 228,950 | — | — |
| 2021-02-24 | $151.50 | $178.59 | 171,250 | — | — |
| 2021-02-23 | $152.20 | $179.42 | 365,510 | — | — |
| 2021-02-22 | $164.40 | $193.80 | 295,570 | — | — |
| 2021-02-19 | $172.90 | $203.82 | 406,730 | — | — |
| 2021-02-18 | $158.20 | $186.49 | 672,020 | — | — |
| 2021-02-17 | $172.10 | $202.88 | 407,550 | — | — |
| 2021-02-16 | $198.20 | $233.64 | 432,200 | — | — |
| 2021-02-12 | $207.80 | $244.96 | 722,650 | — | — |
| 2021-02-11 | $188.30 | $221.97 | 556,230 | — | — |
| 2021-02-10 | $192.30 | $226.69 | 1,283,400 | — | — |
| 2021-02-09 | $192.70 | $227.16 | 4,416,670 | — | — |
| 2021-02-08 | $139.20 | $164.09 | 2,060,030 | — | — |
| 2021-02-05 | $109.00 | $128.49 | 954,840 | — | — |
| 2021-02-04 | $142.80 | $168.34 | 2,967,790 | — | — |
| 2021-02-03 | $98.90 | $116.59 | 114,100 | — | — |
| 2021-02-02 | $96.20 | $113.40 | 311,170 | — | — |
| 2021-02-01 | $96.40 | $113.64 | 241,680 | — | — |
| 2021-01-29 | $88.20 | $103.97 | 145,670 | — | — |
| 2021-01-28 | $92.00 | $108.45 | 157,580 | — | — |
| 2021-01-27 | $93.30 | $109.98 | 342,090 | — | — |
| 2021-01-26 | $89.60 | $105.62 | 176,520 | — | — |
| 2021-01-25 | $86.20 | $101.61 | 179,360 | — | — |
| 2021-01-22 | $90.20 | $106.33 | 129,370 | — | — |
| 2021-01-21 | $89.30 | $105.27 | 113,250 | — | — |
| 2021-01-20 | $89.30 | $105.27 | 110,490 | — | — |
| 2021-01-19 | $88.80 | $104.68 | 128,610 | — | — |
| 2021-01-15 | $89.00 | $104.92 | 358,280 | — | — |
| 2021-01-14 | $96.60 | $113.87 | 345,830 | — | — |
| 2021-01-13 | $92.00 | $108.45 | 145,100 | — | — |
| 2021-01-12 | $95.10 | $112.11 | 239,280 | — | — |
| 2021-01-11 | $97.60 | $115.05 | 278,110 | — | — |
| 2021-01-08 | $95.50 | $112.58 | 222,320 | — | — |
| 2021-01-07 | $97.00 | $114.35 | 328,390 | — | — |
| 2021-01-06 | $92.30 | $108.81 | 527,180 | — | — |
| 2021-01-05 | $94.90 | $111.87 | 1,171,900 | — | — |
| 2021-01-04 | $80.50 | $94.90 | 284,680 | — | — |