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
- 1986-06-18 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 | $69.27 | $78.16 | 66,100 | — | — |
| 2021-12-30 | $68.90 | $77.74 | 42,400 | — | — |
| 2021-12-29 | $69.90 | $78.87 | 71,800 | — | — |
| 2021-12-28 | $70.51 | $79.56 | 58,500 | — | — |
| 2021-12-27 | $70.01 | $78.99 | 68,000 | — | — |
| 2021-12-23 | $69.31 | $78.20 | 46,300 | — | — |
| 2021-12-22 | $69.12 | $77.99 | 99,900 | — | — |
| 2021-12-21 | $68.90 | $77.74 | 93,000 | — | — |
| 2021-12-20 | $65.36 | $73.75 | 193,600 | — | — |
| 2021-12-17 | $69.07 | $77.93 | 849,900 | — | — |
| 2021-12-16 | $68.27 | $77.03 | 89,800 | — | — |
| 2021-12-15 | $69.28 | $78.17 | 176,500 | — | — |
| 2021-12-14 | $68.52 | $77.31 | 119,700 | — | — |
| 2021-12-13 | $69.40 | $78.31 | 150,900 | — | — |
| 2021-12-10 | $68.24 | $77.00 | 92,500 | — | — |
| 2021-12-09 | $67.60 | $76.27 | 100,000 | — | — |
| 2021-12-08 | $67.76 | $76.46 | 124,600 | — | — |
| 2021-12-07 | $68.14 | $76.88 | 105,300 | — | — |
| 2021-12-06 | $66.71 | $75.27 | 130,600 | — | — |
| 2021-12-03 | $63.97 | $72.18 | 116,800 | — | — |
| 2021-12-02 | $62.92 | $70.99 | 97,400 | — | — |
| 2021-12-01 | $61.74 | $69.66 | 109,700 | — | — |
| 2021-11-30 | $62.68 | $70.72 | 116,300 | — | — |
| 2021-11-29 | $64.45 | $72.72 | 113,600 | — | — |
| 2021-11-26 | $66.26 | $74.76 | 90,600 | — | — |
| 2021-11-24 | $68.19 | $76.94 | 70,800 | — | — |
| 2021-11-23 | $69.12 | $77.99 | 62,600 | — | — |
| 2021-11-22 | $69.84 | $78.80 | 60,900 | — | — |
| 2021-11-19 | $69.38 | $78.28 | 61,800 | — | — |
| 2021-11-18 | $70.07 | $79.06 | 89,800 | — | — |
| 2021-11-17 | $71.19 | $80.33 | 78,500 | — | — |
| 2021-11-16 | $71.43 | $80.60 | 73,900 | — | — |
| 2021-11-15 | $70.95 | $80.05 | 101,600 | — | — |
| 2021-11-12 | $71.37 | $80.53 | 207,900 | — | — |
| 2021-11-11 | $72.06 | $81.31 | 96,600 | — | — |
| 2021-11-10 | $72.38 | $81.67 | 117,800 | — | — |
| 2021-11-09 | $72.40 | $81.69 | 180,700 | — | — |
| 2021-11-08 | $74.48 | $83.90 | 454,700 | — | — |
| 2021-11-05 | $64.81 | $73.01 | 228,100 | — | — |
| 2021-11-04 | $61.50 | $69.28 | 179,300 | — | — |
| 2021-11-03 | $59.51 | $67.04 | 195,000 | — | — |
| 2021-11-02 | $55.00 | $61.96 | 123,000 | — | — |
| 2021-11-01 | $54.87 | $61.81 | 174,700 | — | — |
| 2021-10-29 | $53.38 | $60.13 | 59,000 | — | — |
| 2021-10-28 | $53.47 | $60.23 | 199,600 | — | — |
| 2021-10-27 | $51.63 | $58.16 | 88,300 | — | — |
| 2021-10-26 | $52.48 | $59.12 | 104,500 | — | — |
| 2021-10-25 | $53.18 | $59.91 | 85,400 | — | — |
| 2021-10-22 | $52.12 | $58.71 | 58,800 | — | — |
| 2021-10-21 | $52.60 | $59.25 | 74,100 | — | — |
| 2021-10-20 | $52.84 | $59.52 | 72,200 | — | — |
| 2021-10-19 | $51.59 | $58.12 | 122,900 | — | — |
| 2021-10-18 | $50.63 | $57.04 | 87,700 | — | — |
| 2021-10-15 | $51.73 | $58.27 | 121,200 | — | — |
| 2021-10-14 | $51.59 | $58.12 | 58,600 | — | — |
| 2021-10-13 | $50.61 | $57.01 | 77,200 | — | — |
| 2021-10-12 | $51.66 | $58.20 | 69,600 | — | — |
| 2021-10-11 | $51.70 | $58.24 | 77,000 | — | — |
| 2021-10-08 | $52.72 | $59.39 | 70,300 | — | — |
| 2021-10-07 | $54.07 | $60.91 | 110,000 | — | — |
| 2021-10-06 | $53.03 | $59.74 | 74,100 | — | — |
| 2021-10-05 | $54.57 | $61.47 | 77,000 | — | — |
| 2021-10-04 | $54.48 | $61.37 | 52,500 | — | — |
| 2021-10-01 | $55.00 | $61.96 | 86,000 | — | — |
| 2021-09-30 | $53.81 | $60.62 | 82,500 | — | — |
| 2021-09-29 | $54.91 | $61.86 | 51,800 | — | — |
| 2021-09-28 | $54.88 | $61.82 | 97,800 | — | — |
| 2021-09-27 | $55.73 | $62.78 | 126,900 | — | — |
| 2021-09-24 | $54.77 | $61.70 | 66,900 | — | — |
| 2021-09-23 | $54.93 | $61.88 | 67,200 | — | — |
| 2021-09-22 | $54.18 | $61.03 | 90,800 | — | — |
| 2021-09-21 | $53.61 | $60.39 | 107,900 | — | — |
| 2021-09-20 | $54.59 | $61.50 | 70,200 | — | — |
| 2021-09-17 | $55.42 | $62.43 | 325,500 | — | — |
| 2021-09-16 | $55.94 | $63.02 | 58,500 | — | — |
| 2021-09-15 | $56.37 | $63.50 | 114,300 | — | — |
| 2021-09-14 | $55.80 | $62.86 | 49,600 | — | — |
| 2021-09-13 | $56.80 | $63.99 | 68,100 | — | — |
| 2021-09-10 | $56.56 | $63.72 | 44,900 | — | — |
| 2021-09-09 | $57.22 | $64.46 | 63,500 | — | — |
| 2021-09-08 | $57.92 | $65.25 | 57,700 | — | — |
| 2021-09-07 | $58.86 | $66.31 | 48,700 | — | — |
| 2021-09-03 | $59.72 | $67.28 | 60,600 | — | — |
| 2021-09-02 | $60.30 | $67.93 | 64,100 | — | — |
| 2021-09-01 | $60.15 | $67.76 | 37,100 | — | — |
| 2021-08-31 | $61.14 | $68.87 | 57,200 | — | — |
| 2021-08-30 | $61.48 | $69.26 | 59,900 | — | — |
| 2021-08-27 | $61.96 | $69.80 | 77,200 | — | — |
| 2021-08-26 | $60.50 | $68.15 | 73,700 | — | — |
| 2021-08-25 | $61.39 | $69.16 | 55,200 | — | — |
| 2021-08-24 | $60.63 | $68.30 | 49,900 | — | — |
| 2021-08-23 | $59.38 | $66.89 | 50,200 | — | — |
| 2021-08-20 | $58.38 | $65.77 | 55,500 | — | — |
| 2021-08-19 | $57.76 | $65.07 | 130,400 | — | — |
| 2021-08-18 | $59.18 | $66.67 | 69,700 | — | — |
| 2021-08-17 | $59.72 | $67.28 | 67,100 | — | — |
| 2021-08-16 | $61.49 | $69.27 | 57,900 | — | — |
| 2021-08-13 | $62.43 | $70.33 | 99,100 | — | — |
| 2021-08-12 | $63.07 | $71.05 | 95,300 | — | — |
| 2021-08-11 | $64.01 | $72.11 | 98,600 | — | — |
| 2021-08-10 | $61.80 | $69.62 | 101,400 | — | — |
| 2021-08-09 | $59.41 | $66.80 | 54,600 | — | — |
| 2021-08-06 | $60.43 | $67.95 | 62,700 | — | — |
| 2021-08-05 | $59.91 | $67.36 | 77,200 | — | — |
| 2021-08-04 | $59.60 | $67.02 | 201,900 | — | — |
| 2021-08-03 | $61.04 | $68.63 | 131,400 | — | — |
| 2021-08-02 | $60.12 | $67.60 | 62,400 | — | — |
| 2021-07-30 | $61.31 | $68.94 | 66,400 | — | — |
| 2021-07-29 | $60.80 | $68.36 | 74,200 | — | — |
| 2021-07-28 | $60.23 | $67.72 | 73,900 | — | — |
| 2021-07-27 | $59.40 | $66.79 | 86,000 | — | — |
| 2021-07-26 | $59.98 | $67.44 | 41,100 | — | — |
| 2021-07-23 | $59.40 | $66.79 | 56,900 | — | — |
| 2021-07-22 | $58.62 | $65.91 | 54,800 | — | — |
| 2021-07-21 | $60.09 | $67.57 | 49,900 | — | — |
| 2021-07-20 | $59.06 | $66.41 | 105,800 | — | — |
| 2021-07-19 | $57.26 | $64.38 | 89,200 | — | — |
| 2021-07-16 | $58.55 | $65.83 | 87,500 | — | — |
| 2021-07-15 | $59.57 | $66.98 | 40,900 | — | — |
| 2021-07-14 | $59.67 | $67.09 | 44,900 | — | — |
| 2021-07-13 | $60.48 | $68.01 | 51,400 | — | — |
| 2021-07-12 | $61.67 | $69.34 | 45,900 | — | — |
| 2021-07-09 | $61.40 | $69.04 | 48,100 | — | — |
| 2021-07-08 | $59.88 | $67.33 | 88,200 | — | — |
| 2021-07-07 | $60.47 | $67.99 | 94,400 | — | — |
| 2021-07-06 | $59.56 | $66.97 | 92,400 | — | — |
| 2021-07-02 | $61.36 | $68.99 | 97,300 | — | — |
| 2021-07-01 | $62.97 | $70.80 | 97,500 | — | — |
| 2021-06-30 | $62.94 | $70.77 | 120,400 | — | — |
| 2021-06-29 | $61.93 | $69.64 | 94,800 | — | — |
| 2021-06-28 | $62.11 | $69.84 | 226,400 | — | — |
| 2021-06-25 | $64.87 | $72.94 | 410,800 | — | — |
| 2021-06-24 | $62.87 | $70.69 | 226,400 | — | — |
| 2021-06-23 | $60.55 | $68.08 | 237,100 | — | — |
| 2021-06-22 | $60.03 | $67.50 | 241,200 | — | — |
| 2021-06-21 | $59.31 | $66.69 | 218,400 | — | — |
| 2021-06-18 | $59.08 | $66.43 | 261,200 | — | — |
| 2021-06-17 | $59.08 | $66.43 | 274,800 | — | — |
| 2021-06-16 | $60.12 | $67.60 | 179,900 | — | — |
| 2021-06-15 | $62.15 | $69.88 | 168,700 | — | — |
| 2021-06-14 | $63.95 | $71.91 | 117,900 | — | — |
| 2021-06-11 | $65.50 | $73.65 | 141,900 | — | — |
| 2021-06-10 | $64.90 | $72.98 | 131,800 | — | — |
| 2021-06-09 | $66.55 | $74.83 | 88,300 | — | — |
| 2021-06-08 | $68.57 | $77.10 | 114,300 | — | — |
| 2021-06-07 | $69.79 | $78.47 | 97,500 | — | — |
| 2021-06-04 | $69.38 | $78.01 | 82,500 | — | — |
| 2021-06-03 | $68.54 | $77.07 | 73,400 | — | — |
| 2021-06-02 | $68.46 | $76.98 | 98,000 | — | — |
| 2021-06-01 | $70.07 | $78.79 | 145,500 | — | — |
| 2021-05-28 | $68.53 | $77.06 | 136,300 | — | — |
| 2021-05-27 | $66.56 | $74.84 | 95,400 | — | — |
| 2021-05-26 | $65.03 | $73.12 | 121,300 | — | — |
| 2021-05-25 | $64.74 | $72.80 | 179,000 | — | — |
| 2021-05-24 | $67.44 | $75.83 | 103,700 | — | — |
| 2021-05-21 | $68.10 | $76.57 | 268,100 | — | — |
| 2021-05-20 | $67.08 | $75.43 | 114,700 | — | — |
| 2021-05-19 | $68.50 | $77.02 | 94,400 | — | — |
| 2021-05-18 | $69.01 | $77.60 | 143,800 | — | — |
| 2021-05-17 | $70.42 | $79.18 | 77,600 | — | — |
| 2021-05-14 | $71.00 | $79.83 | 98,100 | — | — |
| 2021-05-13 | $69.84 | $78.53 | 116,400 | — | — |
| 2021-05-12 | $66.53 | $74.81 | 118,100 | — | — |
| 2021-05-11 | $67.82 | $76.26 | 108,400 | — | — |
| 2021-05-10 | $67.93 | $76.38 | 128,300 | — | — |
| 2021-05-07 | $69.77 | $78.33 | 140,400 | — | — |
| 2021-05-06 | $67.63 | $75.92 | 253,800 | — | — |
| 2021-05-05 | $65.95 | $74.04 | 988,600 | — | — |
| 2021-05-04 | $77.06 | $86.51 | 122,500 | — | — |
| 2021-05-03 | $77.06 | $86.51 | 123,000 | — | — |
| 2021-04-30 | $75.01 | $84.21 | 90,800 | — | — |
| 2021-04-29 | $77.00 | $86.44 | 49,500 | — | — |
| 2021-04-28 | $77.93 | $87.49 | 73,800 | — | — |
| 2021-04-27 | $79.20 | $88.91 | 126,800 | — | — |
| 2021-04-26 | $78.97 | $88.66 | 71,200 | — | — |
| 2021-04-23 | $78.08 | $87.66 | 132,900 | — | — |
| 2021-04-22 | $76.06 | $85.39 | 103,800 | — | — |
| 2021-04-21 | $77.15 | $86.61 | 71,800 | — | — |
| 2021-04-20 | $75.59 | $84.86 | 186,300 | — | — |
| 2021-04-19 | $78.38 | $87.99 | 180,700 | — | — |
| 2021-04-16 | $77.30 | $86.78 | 126,900 | — | — |
| 2021-04-15 | $75.21 | $84.43 | 48,300 | — | — |
| 2021-04-14 | $75.22 | $84.45 | 69,700 | — | — |
| 2021-04-13 | $75.00 | $84.20 | 102,500 | — | — |
| 2021-04-12 | $76.46 | $85.84 | 64,400 | — | — |
| 2021-04-09 | $75.86 | $85.16 | 79,200 | — | — |
| 2021-04-08 | $75.10 | $84.31 | 109,400 | — | — |
| 2021-04-07 | $75.13 | $84.34 | 97,400 | — | — |
| 2021-04-06 | $77.21 | $86.68 | 83,700 | — | — |
| 2021-04-05 | $77.82 | $87.36 | 144,900 | — | — |
| 2021-04-01 | $77.00 | $86.44 | 126,800 | — | — |
| 2021-03-31 | $75.42 | $84.67 | 201,400 | — | — |
| 2021-03-30 | $76.94 | $86.38 | 189,500 | — | — |
| 2021-03-29 | $73.66 | $82.69 | 157,500 | — | — |
| 2021-03-26 | $76.29 | $85.65 | 424,800 | — | — |
| 2021-03-25 | $70.65 | $79.32 | 114,700 | — | — |
| 2021-03-24 | $68.84 | $77.28 | 95,100 | — | — |
| 2021-03-23 | $69.17 | $77.65 | 125,600 | — | — |
| 2021-03-22 | $71.64 | $80.43 | 97,200 | — | — |
| 2021-03-19 | $71.74 | $80.54 | 296,500 | — | — |
| 2021-03-18 | $74.35 | $83.47 | 104,500 | — | — |
| 2021-03-17 | $75.68 | $84.96 | 77,000 | — | — |
| 2021-03-16 | $75.90 | $85.21 | 128,400 | — | — |
| 2021-03-15 | $77.23 | $86.70 | 163,600 | — | — |
| 2021-03-12 | $77.17 | $86.63 | 118,100 | — | — |
| 2021-03-11 | $75.00 | $84.20 | 136,200 | — | — |
| 2021-03-10 | $73.86 | $82.92 | 129,400 | — | — |
| 2021-03-09 | $71.34 | $79.97 | 213,500 | — | — |
| 2021-03-08 | $71.00 | $79.59 | 340,500 | — | — |
| 2021-03-05 | $71.44 | $80.08 | 159,400 | — | — |
| 2021-03-04 | $69.47 | $77.87 | 156,000 | — | — |
| 2021-03-03 | $71.71 | $80.38 | 75,900 | — | — |
| 2021-03-02 | $70.98 | $79.56 | 172,700 | — | — |
| 2021-03-01 | $72.02 | $80.73 | 228,500 | — | — |
| 2021-02-26 | $67.92 | $76.13 | 120,500 | — | — |
| 2021-02-25 | $68.44 | $76.72 | 74,500 | — | — |
| 2021-02-24 | $69.77 | $78.21 | 87,800 | — | — |
| 2021-02-23 | $66.99 | $75.09 | 111,000 | — | — |
| 2021-02-22 | $66.49 | $74.53 | 110,000 | — | — |
| 2021-02-19 | $64.54 | $72.34 | 93,200 | — | — |
| 2021-02-18 | $62.00 | $69.50 | 58,700 | — | — |
| 2021-02-17 | $63.38 | $71.04 | 63,300 | — | — |
| 2021-02-16 | $64.63 | $72.45 | 58,500 | — | — |
| 2021-02-12 | $64.55 | $72.36 | 78,900 | — | — |
| 2021-02-11 | $64.16 | $71.92 | 107,300 | — | — |
| 2021-02-10 | $64.62 | $72.43 | 55,200 | — | — |
| 2021-02-09 | $66.03 | $74.01 | 76,300 | — | — |
| 2021-02-08 | $65.88 | $73.85 | 119,600 | — | — |
| 2021-02-05 | $63.57 | $71.26 | 64,200 | — | — |
| 2021-02-04 | $63.74 | $71.45 | 201,500 | — | — |
| 2021-02-03 | $62.28 | $69.81 | 90,300 | — | — |
| 2021-02-02 | $61.36 | $68.78 | 143,200 | — | — |
| 2021-02-01 | $60.84 | $68.20 | 97,900 | — | — |
| 2021-01-29 | $59.47 | $66.66 | 119,400 | — | — |
| 2021-01-28 | $61.26 | $68.67 | 154,000 | — | — |
| 2021-01-27 | $60.31 | $67.60 | 156,500 | — | — |
| 2021-01-26 | $63.53 | $71.21 | 90,400 | — | — |
| 2021-01-25 | $65.29 | $73.18 | 64,000 | — | — |
| 2021-01-22 | $66.99 | $75.09 | 75,100 | — | — |
| 2021-01-21 | $66.38 | $74.41 | 116,700 | — | — |
| 2021-01-20 | $66.92 | $75.01 | 99,500 | — | — |
| 2021-01-19 | $66.87 | $74.96 | 105,200 | — | — |
| 2021-01-15 | $67.06 | $75.17 | 125,900 | — | — |
| 2021-01-14 | $67.33 | $75.47 | 115,900 | — | — |
| 2021-01-13 | $65.92 | $73.89 | 104,300 | — | — |
| 2021-01-12 | $66.69 | $74.75 | 139,200 | — | — |
| 2021-01-11 | $64.94 | $72.79 | 64,200 | — | — |
| 2021-01-08 | $64.94 | $72.79 | 153,100 | — | — |
| 2021-01-07 | $66.01 | $73.99 | 144,800 | — | — |
| 2021-01-06 | $66.05 | $74.04 | 270,500 | — | — |
| 2021-01-05 | $58.96 | $66.09 | 120,100 | — | — |
| 2021-01-04 | $57.76 | $64.74 | 171,700 | — | — |