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
- 1990-04-03 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 | $126.98 | $142.99 | 151,000 | — | — |
| 2021-12-30 | $126.06 | $141.95 | 116,100 | — | — |
| 2021-12-29 | $126.35 | $142.28 | 115,400 | — | — |
| 2021-12-28 | $125.48 | $141.30 | 117,500 | — | — |
| 2021-12-27 | $128.92 | $145.17 | 212,000 | — | — |
| 2021-12-23 | $123.99 | $139.62 | 131,100 | — | — |
| 2021-12-22 | $121.39 | $136.69 | 217,900 | — | — |
| 2021-12-21 | $118.90 | $133.89 | 251,500 | — | — |
| 2021-12-20 | $114.68 | $129.14 | 354,700 | — | — |
| 2021-12-17 | $121.00 | $136.25 | 4,051,500 | — | — |
| 2021-12-16 | $118.41 | $133.34 | 614,100 | — | — |
| 2021-12-15 | $120.42 | $135.60 | 404,400 | — | — |
| 2021-12-14 | $120.33 | $135.50 | 605,500 | — | — |
| 2021-12-13 | $119.86 | $134.97 | 449,400 | — | — |
| 2021-12-10 | $117.29 | $132.08 | 345,700 | — | — |
| 2021-12-09 | $120.17 | $135.32 | 315,400 | — | — |
| 2021-12-08 | $125.92 | $141.79 | 344,500 | — | — |
| 2021-12-07 | $127.35 | $143.40 | 381,800 | — | — |
| 2021-12-06 | $122.01 | $137.39 | 623,500 | — | — |
| 2021-12-03 | $137.20 | $154.49 | 171,300 | — | — |
| 2021-12-02 | $141.43 | $159.26 | 118,200 | — | — |
| 2021-12-01 | $140.34 | $158.03 | 179,900 | — | — |
| 2021-11-30 | $143.46 | $161.54 | 278,800 | — | — |
| 2021-11-29 | $148.71 | $167.46 | 106,300 | — | — |
| 2021-11-26 | $148.31 | $167.01 | 124,300 | — | — |
| 2021-11-24 | $151.88 | $171.03 | 60,300 | — | — |
| 2021-11-23 | $153.11 | $172.41 | 240,400 | — | — |
| 2021-11-22 | $153.23 | $172.55 | 193,300 | — | — |
| 2021-11-19 | $158.80 | $178.82 | 159,200 | — | — |
| 2021-11-18 | $162.10 | $182.53 | 137,400 | — | — |
| 2021-11-17 | $162.93 | $183.47 | 292,600 | — | — |
| 2021-11-16 | $161.71 | $182.09 | 168,900 | — | — |
| 2021-11-15 | $161.78 | $182.17 | 324,600 | — | — |
| 2021-11-12 | $160.69 | $180.95 | 89,000 | — | — |
| 2021-11-11 | $160.99 | $181.28 | 174,700 | — | — |
| 2021-11-10 | $155.63 | $175.25 | 90,700 | — | — |
| 2021-11-09 | $157.68 | $177.56 | 117,200 | — | — |
| 2021-11-08 | $159.15 | $179.21 | 199,100 | — | — |
| 2021-11-05 | $155.08 | $174.63 | 131,500 | — | — |
| 2021-11-04 | $155.73 | $175.36 | 120,400 | — | — |
| 2021-11-03 | $155.39 | $174.98 | 191,100 | — | — |
| 2021-11-02 | $152.30 | $171.50 | 98,800 | — | — |
| 2021-11-01 | $150.51 | $169.48 | 167,000 | — | — |
| 2021-10-29 | $151.59 | $170.70 | 158,800 | — | — |
| 2021-10-28 | $151.04 | $170.08 | 113,300 | — | — |
| 2021-10-27 | $146.08 | $164.49 | 133,800 | — | — |
| 2021-10-26 | $149.47 | $168.31 | 289,000 | — | — |
| 2021-10-25 | $148.24 | $166.93 | 263,900 | — | — |
| 2021-10-22 | $143.78 | $161.90 | 351,200 | — | — |
| 2021-10-21 | $144.23 | $162.41 | 284,000 | — | — |
| 2021-10-20 | $149.64 | $168.50 | 88,300 | — | — |
| 2021-10-19 | $149.00 | $167.78 | 84,400 | — | — |
| 2021-10-18 | $149.09 | $167.88 | 107,500 | — | — |
| 2021-10-15 | $148.21 | $166.89 | 107,600 | — | — |
| 2021-10-14 | $146.99 | $165.52 | 108,000 | — | — |
| 2021-10-13 | $144.96 | $163.23 | 73,500 | — | — |
| 2021-10-12 | $142.14 | $160.06 | 49,100 | — | — |
| 2021-10-11 | $140.99 | $158.76 | 77,400 | — | — |
| 2021-10-08 | $139.35 | $156.92 | 70,900 | — | — |
| 2021-10-07 | $142.53 | $160.50 | 203,500 | — | — |
| 2021-10-06 | $140.09 | $157.75 | 166,200 | — | — |
| 2021-10-05 | $139.00 | $156.52 | 517,000 | — | — |
| 2021-10-04 | $143.75 | $161.87 | 327,600 | — | — |
| 2021-10-01 | $137.89 | $155.27 | 154,100 | — | — |
| 2021-09-30 | $134.16 | $151.07 | 96,900 | — | — |
| 2021-09-29 | $135.24 | $152.29 | 107,200 | — | — |
| 2021-09-28 | $133.87 | $150.75 | 167,900 | — | — |
| 2021-09-27 | $137.52 | $154.86 | 87,200 | — | — |
| 2021-09-24 | $136.56 | $153.77 | 147,700 | — | — |
| 2021-09-23 | $139.00 | $156.52 | 182,400 | — | — |
| 2021-09-22 | $133.42 | $150.24 | 127,800 | — | — |
| 2021-09-21 | $127.50 | $143.57 | 194,100 | — | — |
| 2021-09-20 | $125.43 | $141.24 | 186,300 | — | — |
| 2021-09-17 | $130.52 | $146.97 | 338,300 | — | — |
| 2021-09-16 | $129.15 | $145.43 | 98,300 | — | — |
| 2021-09-15 | $127.61 | $143.70 | 81,700 | — | — |
| 2021-09-14 | $126.53 | $142.48 | 104,600 | — | — |
| 2021-09-13 | $126.56 | $142.51 | 75,200 | — | — |
| 2021-09-10 | $124.59 | $140.30 | 102,100 | — | — |
| 2021-09-09 | $124.17 | $139.82 | 70,800 | — | — |
| 2021-09-08 | $125.61 | $141.44 | 78,600 | — | — |
| 2021-09-07 | $126.55 | $142.50 | 91,800 | — | — |
| 2021-09-03 | $128.00 | $144.14 | 95,800 | — | — |
| 2021-09-02 | $127.82 | $143.93 | 172,200 | — | — |
| 2021-09-01 | $123.91 | $139.53 | 82,200 | — | — |
| 2021-08-31 | $123.37 | $138.92 | 91,700 | — | — |
| 2021-08-30 | $122.84 | $138.32 | 82,000 | — | — |
| 2021-08-27 | $122.84 | $138.32 | 121,900 | — | — |
| 2021-08-26 | $120.30 | $135.46 | 53,000 | — | — |
| 2021-08-25 | $120.77 | $135.99 | 92,600 | — | — |
| 2021-08-24 | $123.97 | $139.60 | 95,400 | — | — |
| 2021-08-23 | $122.48 | $137.92 | 92,200 | — | — |
| 2021-08-20 | $120.79 | $136.02 | 71,700 | — | — |
| 2021-08-19 | $119.81 | $134.91 | 82,900 | — | — |
| 2021-08-18 | $118.88 | $133.87 | 61,500 | — | — |
| 2021-08-17 | $117.96 | $132.83 | 73,700 | — | — |
| 2021-08-16 | $119.41 | $134.46 | 64,000 | — | — |
| 2021-08-13 | $118.37 | $133.29 | 65,500 | — | — |
| 2021-08-12 | $119.49 | $134.55 | 56,900 | — | — |
| 2021-08-11 | $118.99 | $133.99 | 73,400 | — | — |
| 2021-08-10 | $119.40 | $134.45 | 134,900 | — | — |
| 2021-08-09 | $121.00 | $136.25 | 116,300 | — | — |
| 2021-08-06 | $121.54 | $136.86 | 61,800 | — | — |
| 2021-08-05 | $120.61 | $135.81 | 119,800 | — | — |
| 2021-08-04 | $119.25 | $134.28 | 76,900 | — | — |
| 2021-08-03 | $117.99 | $132.86 | 165,800 | — | — |
| 2021-08-02 | $118.19 | $133.09 | 177,600 | — | — |
| 2021-07-30 | $115.61 | $130.18 | 136,600 | — | — |
| 2021-07-29 | $114.85 | $129.33 | 185,800 | — | — |
| 2021-07-28 | $110.27 | $124.17 | 60,200 | — | — |
| 2021-07-27 | $107.98 | $121.59 | 91,700 | — | — |
| 2021-07-26 | $112.33 | $126.49 | 165,700 | — | — |
| 2021-07-23 | $107.80 | $121.39 | 178,700 | — | — |
| 2021-07-22 | $109.40 | $123.19 | 85,900 | — | — |
| 2021-07-21 | $109.85 | $123.70 | 134,700 | — | — |
| 2021-07-20 | $108.00 | $121.61 | 143,200 | — | — |
| 2021-07-19 | $102.69 | $115.63 | 122,900 | — | — |
| 2021-07-16 | $105.61 | $118.92 | 95,800 | — | — |
| 2021-07-15 | $106.41 | $119.82 | 104,900 | — | — |
| 2021-07-14 | $107.51 | $121.06 | 133,300 | — | — |
| 2021-07-13 | $107.17 | $120.68 | 63,700 | — | — |
| 2021-07-12 | $107.96 | $121.57 | 91,800 | — | — |
| 2021-07-09 | $107.01 | $120.50 | 78,800 | — | — |
| 2021-07-08 | $105.42 | $118.71 | 127,500 | — | — |
| 2021-07-07 | $106.50 | $119.92 | 106,500 | — | — |
| 2021-07-06 | $108.12 | $121.75 | 141,100 | — | — |
| 2021-07-02 | $107.97 | $121.58 | 116,800 | — | — |
| 2021-07-01 | $107.00 | $120.49 | 181,900 | — | — |
| 2021-06-30 | $105.74 | $119.07 | 136,000 | — | — |
| 2021-06-29 | $104.78 | $117.99 | 204,900 | — | — |
| 2021-06-28 | $102.80 | $115.76 | 234,900 | — | — |
| 2021-06-25 | $100.00 | $112.61 | 338,900 | — | — |
| 2021-06-24 | $98.39 | $110.79 | 111,100 | — | — |
| 2021-06-23 | $96.01 | $108.11 | 128,100 | — | — |
| 2021-06-22 | $95.80 | $107.88 | 182,300 | — | — |
| 2021-06-21 | $92.16 | $103.78 | 100,400 | — | — |
| 2021-06-18 | $89.47 | $100.75 | 177,000 | — | — |
| 2021-06-17 | $93.46 | $105.24 | 77,700 | — | — |
| 2021-06-16 | $93.34 | $105.11 | 79,500 | — | — |
| 2021-06-15 | $93.13 | $104.87 | 68,800 | — | — |
| 2021-06-14 | $93.95 | $105.79 | 67,700 | — | — |
| 2021-06-11 | $92.98 | $104.70 | 45,500 | — | — |
| 2021-06-10 | $91.97 | $103.56 | 49,300 | — | — |
| 2021-06-09 | $93.00 | $104.72 | 62,800 | — | — |
| 2021-06-08 | $95.39 | $107.41 | 91,400 | — | — |
| 2021-06-07 | $95.83 | $107.91 | 92,400 | — | — |
| 2021-06-04 | $93.40 | $105.17 | 106,600 | — | — |
| 2021-06-03 | $91.93 | $103.52 | 112,500 | — | — |
| 2021-06-02 | $93.08 | $104.81 | 162,700 | — | — |
| 2021-06-01 | $93.33 | $105.09 | 196,500 | — | — |
| 2021-05-28 | $90.08 | $101.44 | 68,200 | — | — |
| 2021-05-27 | $89.41 | $100.68 | 63,700 | — | — |
| 2021-05-26 | $88.55 | $99.71 | 70,500 | — | — |
| 2021-05-25 | $88.24 | $99.36 | 110,600 | — | — |
| 2021-05-24 | $87.18 | $98.17 | 110,600 | — | — |
| 2021-05-21 | $86.27 | $97.14 | 179,800 | — | — |
| 2021-05-20 | $85.30 | $96.05 | 95,000 | — | — |
| 2021-05-19 | $81.48 | $91.75 | 102,600 | — | — |
| 2021-05-18 | $79.00 | $88.96 | 131,800 | — | — |
| 2021-05-17 | $78.68 | $88.60 | 91,700 | — | — |
| 2021-05-14 | $78.50 | $88.40 | 82,800 | — | — |
| 2021-05-13 | $75.74 | $85.29 | 103,600 | — | — |
| 2021-05-12 | $75.43 | $84.94 | 175,300 | — | — |
| 2021-05-11 | $79.50 | $89.52 | 135,800 | — | — |
| 2021-05-10 | $80.66 | $90.83 | 194,400 | — | — |
| 2021-05-07 | $86.75 | $97.69 | 57,300 | — | — |
| 2021-05-06 | $86.00 | $96.84 | 101,700 | — | — |
| 2021-05-05 | $84.79 | $95.48 | 73,300 | — | — |
| 2021-05-04 | $85.37 | $96.13 | 166,800 | — | — |
| 2021-05-03 | $88.04 | $99.14 | 154,300 | — | — |
| 2021-04-30 | $92.23 | $103.86 | 182,400 | — | — |
| 2021-04-29 | $93.75 | $105.57 | 124,700 | — | — |
| 2021-04-28 | $93.20 | $104.95 | 93,300 | — | — |
| 2021-04-27 | $92.24 | $103.87 | 182,200 | — | — |
| 2021-04-26 | $93.67 | $105.48 | 176,100 | — | — |
| 2021-04-23 | $90.21 | $101.58 | 301,400 | — | — |
| 2021-04-22 | $84.93 | $95.64 | 113,100 | — | — |
| 2021-04-21 | $84.33 | $94.96 | 88,900 | — | — |
| 2021-04-20 | $81.65 | $91.94 | 97,000 | — | — |
| 2021-04-19 | $82.67 | $93.09 | 114,200 | — | — |
| 2021-04-16 | $85.56 | $96.35 | 61,000 | — | — |
| 2021-04-15 | $86.31 | $97.19 | 147,700 | — | — |
| 2021-04-14 | $84.53 | $95.19 | 122,600 | — | — |
| 2021-04-13 | $85.46 | $96.23 | 101,500 | — | — |
| 2021-04-12 | $87.04 | $98.01 | 114,500 | — | — |
| 2021-04-09 | $85.59 | $96.38 | 122,900 | — | — |
| 2021-04-08 | $84.47 | $95.12 | 72,400 | — | — |
| 2021-04-07 | $82.78 | $93.21 | 124,000 | — | — |
| 2021-04-06 | $85.05 | $95.77 | 91,500 | — | — |
| 2021-04-05 | $86.98 | $97.94 | 106,200 | — | — |
| 2021-04-01 | $88.32 | $99.45 | 110,600 | — | — |
| 2021-03-31 | $85.03 | $95.75 | 122,900 | — | — |
| 2021-03-30 | $83.65 | $94.19 | 100,300 | — | — |
| 2021-03-29 | $82.53 | $92.93 | 125,600 | — | — |
| 2021-03-26 | $85.93 | $96.76 | 83,900 | — | — |
| 2021-03-25 | $82.95 | $93.41 | 208,000 | — | — |
| 2021-03-24 | $82.69 | $93.11 | 130,700 | — | — |
| 2021-03-23 | $84.59 | $95.25 | 125,900 | — | — |
| 2021-03-22 | $88.35 | $99.49 | 148,300 | — | — |
| 2021-03-19 | $87.82 | $98.89 | 514,000 | — | — |
| 2021-03-18 | $89.08 | $100.31 | 189,300 | — | — |
| 2021-03-17 | $94.44 | $106.34 | 94,100 | — | — |
| 2021-03-16 | $94.37 | $106.27 | 109,800 | — | — |
| 2021-03-15 | $96.32 | $108.46 | 167,400 | — | — |
| 2021-03-12 | $98.55 | $110.97 | 113,100 | — | — |
| 2021-03-11 | $99.90 | $112.49 | 110,800 | — | — |
| 2021-03-10 | $94.72 | $106.66 | 130,200 | — | — |
| 2021-03-09 | $93.00 | $104.72 | 129,500 | — | — |
| 2021-03-08 | $89.94 | $101.28 | 224,800 | — | — |
| 2021-03-05 | $91.38 | $102.90 | 196,700 | — | — |
| 2021-03-04 | $89.86 | $101.19 | 172,700 | — | — |
| 2021-03-03 | $94.22 | $106.10 | 118,500 | — | — |
| 2021-03-02 | $98.32 | $110.71 | 118,800 | — | — |
| 2021-03-01 | $101.18 | $113.93 | 227,300 | — | — |
| 2021-02-26 | $98.49 | $110.91 | 394,900 | — | — |
| 2021-02-25 | $90.08 | $101.44 | 139,700 | — | — |
| 2021-02-24 | $95.22 | $107.22 | 96,000 | — | — |
| 2021-02-23 | $92.01 | $103.61 | 168,900 | — | — |
| 2021-02-22 | $94.93 | $106.90 | 92,100 | — | — |
| 2021-02-19 | $98.19 | $110.57 | 94,600 | — | — |
| 2021-02-18 | $95.84 | $107.92 | 80,300 | — | — |
| 2021-02-17 | $98.78 | $111.23 | 72,800 | — | — |
| 2021-02-16 | $100.37 | $113.02 | 87,700 | — | — |
| 2021-02-12 | $102.96 | $115.94 | 92,000 | — | — |
| 2021-02-11 | $100.97 | $113.70 | 127,000 | — | — |
| 2021-02-10 | $98.06 | $110.42 | 84,900 | — | — |
| 2021-02-09 | $99.96 | $112.56 | 97,500 | — | — |
| 2021-02-08 | $97.80 | $110.13 | 125,800 | — | — |
| 2021-02-05 | $95.45 | $107.48 | 84,500 | — | — |
| 2021-02-04 | $93.48 | $105.26 | 83,500 | — | — |
| 2021-02-03 | $90.32 | $101.71 | 81,500 | — | — |
| 2021-02-02 | $90.32 | $101.71 | 98,700 | — | — |
| 2021-02-01 | $88.93 | $100.14 | 119,200 | — | — |
| 2021-01-29 | $86.54 | $97.45 | 112,400 | — | — |
| 2021-01-28 | $89.61 | $100.91 | 146,400 | — | — |
| 2021-01-27 | $88.06 | $99.16 | 201,400 | — | — |
| 2021-01-26 | $92.39 | $104.04 | 88,900 | — | — |
| 2021-01-25 | $96.28 | $108.42 | 92,600 | — | — |
| 2021-01-22 | $98.57 | $111.00 | 132,300 | — | — |
| 2021-01-21 | $99.05 | $111.54 | 107,900 | — | — |
| 2021-01-20 | $99.74 | $112.31 | 105,600 | — | — |
| 2021-01-19 | $99.92 | $112.52 | 132,500 | — | — |
| 2021-01-15 | $97.47 | $109.76 | 92,300 | — | — |
| 2021-01-14 | $101.40 | $114.18 | 109,400 | — | — |
| 2021-01-13 | $99.79 | $112.37 | 128,300 | — | — |
| 2021-01-12 | $102.83 | $115.79 | 147,400 | — | — |
| 2021-01-11 | $100.41 | $113.07 | 179,300 | — | — |
| 2021-01-08 | $99.50 | $112.04 | 136,200 | — | — |
| 2021-01-07 | $99.08 | $111.57 | 176,800 | — | — |
| 2021-01-06 | $98.07 | $110.43 | 351,000 | — | — |
| 2021-01-05 | $92.88 | $104.59 | 172,800 | — | — |
| 2021-01-04 | $90.22 | $101.59 | 156,500 | — | — |