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
- 1973-02-21 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 | $42.49 | $235.02 | 289,700 | — | — |
| 2021-12-30 | $42.36 | $234.30 | 228,700 | — | — |
| 2021-12-29 | $41.87 | $231.59 | 235,500 | — | — |
| 2021-12-28 | $41.31 | $228.49 | 185,700 | — | — |
| 2021-12-27 | $41.32 | $228.55 | 185,500 | — | — |
| 2021-12-23 | $41.30 | $228.44 | 230,800 | — | — |
| 2021-12-22 | $41.23 | $228.05 | 337,700 | — | — |
| 2021-12-21 | $40.39 | $223.40 | 312,200 | — | — |
| 2021-12-20 | $40.74 | $225.34 | 270,800 | — | — |
| 2021-12-17 | $41.05 | $227.05 | 1,046,200 | — | — |
| 2021-12-16 | $42.22 | $233.53 | 312,300 | — | — |
| 2021-12-15 | $41.65 | $230.37 | 469,600 | — | — |
| 2021-12-14 | $41.03 | $226.94 | 451,100 | — | — |
| 2021-12-13 | $41.43 | $229.16 | 511,900 | — | — |
| 2021-12-10 | $40.84 | $225.89 | 272,700 | — | — |
| 2021-12-09 | $40.30 | $222.91 | 195,100 | — | — |
| 2021-12-08 | $40.46 | $223.79 | 216,900 | — | — |
| 2021-12-07 | $40.10 | $221.80 | 309,100 | — | — |
| 2021-12-06 | $40.32 | $223.02 | 472,100 | — | — |
| 2021-12-03 | $39.28 | $217.26 | 405,000 | — | — |
| 2021-12-02 | $39.09 | $216.21 | 331,300 | — | — |
| 2021-12-01 | $38.90 | $215.16 | 368,100 | — | — |
| 2021-11-30 | $38.51 | $213.01 | 676,600 | — | — |
| 2021-11-29 | $39.18 | $216.71 | 314,000 | — | — |
| 2021-11-26 | $38.84 | $214.83 | 229,000 | — | — |
| 2021-11-24 | $39.46 | $218.26 | 267,100 | — | — |
| 2021-11-23 | $39.42 | $218.04 | 336,400 | — | — |
| 2021-11-22 | $39.53 | $218.65 | 293,100 | — | — |
| 2021-11-19 | $38.81 | $214.67 | 392,700 | — | — |
| 2021-11-18 | $38.97 | $215.55 | 329,600 | — | — |
| 2021-11-17 | $39.91 | $218.41 | 371,100 | — | — |
| 2021-11-16 | $40.29 | $220.49 | 265,900 | — | — |
| 2021-11-15 | $40.54 | $221.86 | 284,800 | — | — |
| 2021-11-12 | $40.23 | $220.16 | 220,500 | — | — |
| 2021-11-11 | $40.53 | $221.80 | 218,100 | — | — |
| 2021-11-10 | $40.78 | $223.17 | 244,400 | — | — |
| 2021-11-09 | $40.14 | $219.67 | 356,500 | — | — |
| 2021-11-08 | $39.82 | $217.92 | 362,400 | — | — |
| 2021-11-05 | $40.29 | $220.49 | 324,800 | — | — |
| 2021-11-04 | $39.72 | $217.37 | 345,700 | — | — |
| 2021-11-03 | $40.55 | $221.91 | 347,500 | — | — |
| 2021-11-02 | $40.14 | $219.67 | 283,500 | — | — |
| 2021-11-01 | $40.66 | $222.51 | 271,700 | — | — |
| 2021-10-29 | $39.81 | $217.86 | 422,200 | — | — |
| 2021-10-28 | $40.49 | $221.58 | 300,100 | — | — |
| 2021-10-27 | $40.55 | $221.91 | 634,800 | — | — |
| 2021-10-26 | $39.85 | $218.08 | 551,200 | — | — |
| 2021-10-25 | $39.97 | $218.74 | 413,600 | — | — |
| 2021-10-22 | $39.49 | $216.11 | 313,300 | — | — |
| 2021-10-21 | $39.51 | $216.22 | 487,600 | — | — |
| 2021-10-20 | $39.66 | $217.04 | 572,400 | — | — |
| 2021-10-19 | $39.19 | $214.47 | 476,900 | — | — |
| 2021-10-18 | $39.75 | $217.53 | 350,600 | — | — |
| 2021-10-15 | $40.84 | $223.50 | 3,371,800 | — | — |
| 2021-10-14 | $40.50 | $221.64 | 600,900 | — | — |
| 2021-10-13 | $39.40 | $215.62 | 515,200 | — | — |
| 2021-10-12 | $39.00 | $213.43 | 657,700 | — | — |
| 2021-10-11 | $38.67 | $211.62 | 1,401,300 | — | — |
| 2021-10-08 | $40.37 | $220.93 | 299,800 | — | — |
| 2021-10-07 | $40.72 | $222.84 | 698,000 | — | — |
| 2021-10-06 | $41.33 | $226.18 | 442,300 | — | — |
| 2021-10-05 | $40.59 | $222.13 | 535,300 | — | — |
| 2021-10-04 | $39.90 | $218.36 | 314,000 | — | — |
| 2021-10-01 | $38.96 | $213.21 | 384,400 | — | — |
| 2021-09-30 | $39.12 | $214.09 | 446,300 | — | — |
| 2021-09-29 | $39.81 | $217.86 | 470,500 | — | — |
| 2021-09-28 | $39.20 | $214.52 | 340,500 | — | — |
| 2021-09-27 | $39.43 | $215.78 | 310,500 | — | — |
| 2021-09-24 | $39.19 | $214.47 | 328,800 | — | — |
| 2021-09-23 | $39.06 | $213.76 | 321,700 | — | — |
| 2021-09-22 | $39.32 | $215.18 | 273,800 | — | — |
| 2021-09-21 | $39.23 | $214.69 | 357,000 | — | — |
| 2021-09-20 | $39.64 | $216.93 | 390,900 | — | — |
| 2021-09-17 | $39.92 | $218.46 | 1,044,100 | — | — |
| 2021-09-16 | $39.89 | $218.30 | 349,600 | — | — |
| 2021-09-15 | $40.48 | $221.53 | 414,500 | — | — |
| 2021-09-14 | $40.61 | $222.24 | 434,400 | — | — |
| 2021-09-13 | $40.93 | $223.99 | 297,400 | — | — |
| 2021-09-10 | $41.21 | $225.52 | 262,900 | — | — |
| 2021-09-09 | $42.33 | $231.65 | 255,300 | — | — |
| 2021-09-08 | $42.85 | $234.50 | 324,900 | — | — |
| 2021-09-07 | $42.33 | $231.65 | 349,800 | — | — |
| 2021-09-03 | $42.44 | $232.26 | 336,400 | — | — |
| 2021-09-02 | $42.62 | $233.24 | 353,500 | — | — |
| 2021-09-01 | $42.20 | $230.94 | 288,800 | — | — |
| 2021-08-31 | $41.85 | $229.03 | 474,500 | — | — |
| 2021-08-30 | $41.60 | $227.66 | 390,000 | — | — |
| 2021-08-27 | $41.43 | $226.73 | 353,800 | — | — |
| 2021-08-26 | $41.17 | $225.31 | 271,800 | — | — |
| 2021-08-25 | $41.65 | $227.93 | 580,900 | — | — |
| 2021-08-24 | $41.87 | $229.14 | 363,800 | — | — |
| 2021-08-23 | $42.05 | $230.12 | 289,000 | — | — |
| 2021-08-20 | $42.56 | $232.91 | 475,500 | — | — |
| 2021-08-19 | $41.84 | $228.97 | 544,700 | — | — |
| 2021-08-18 | $41.96 | $229.63 | 302,900 | — | — |
| 2021-08-17 | $42.99 | $232.95 | 291,600 | — | — |
| 2021-08-16 | $42.26 | $228.99 | 329,700 | — | — |
| 2021-08-13 | $41.75 | $226.23 | 220,900 | — | — |
| 2021-08-12 | $41.90 | $227.04 | 201,100 | — | — |
| 2021-08-11 | $42.19 | $228.62 | 315,900 | — | — |
| 2021-08-10 | $42.14 | $228.34 | 259,000 | — | — |
| 2021-08-09 | $42.40 | $229.75 | 271,700 | — | — |
| 2021-08-06 | $42.67 | $231.22 | 267,200 | — | — |
| 2021-08-05 | $43.13 | $233.71 | 292,000 | — | — |
| 2021-08-04 | $42.77 | $231.76 | 674,200 | — | — |
| 2021-08-03 | $44.24 | $239.72 | 452,300 | — | — |
| 2021-08-02 | $42.96 | $232.79 | 326,500 | — | — |
| 2021-07-30 | $42.83 | $232.08 | 426,300 | — | — |
| 2021-07-29 | $43.35 | $234.90 | 244,700 | — | — |
| 2021-07-28 | $43.65 | $236.53 | 289,600 | — | — |
| 2021-07-27 | $43.31 | $234.68 | 316,200 | — | — |
| 2021-07-26 | $43.33 | $234.79 | 169,900 | — | — |
| 2021-07-23 | $43.18 | $233.98 | 208,600 | — | — |
| 2021-07-22 | $42.66 | $231.16 | 186,500 | — | — |
| 2021-07-21 | $42.90 | $232.46 | 262,600 | — | — |
| 2021-07-20 | $43.54 | $235.93 | 455,800 | — | — |
| 2021-07-19 | $42.90 | $232.46 | 372,200 | — | — |
| 2021-07-16 | $43.00 | $233.00 | 302,300 | — | — |
| 2021-07-15 | $42.74 | $231.60 | 364,200 | — | — |
| 2021-07-14 | $41.97 | $227.42 | 280,300 | — | — |
| 2021-07-13 | $41.79 | $226.45 | 285,400 | — | — |
| 2021-07-12 | $42.56 | $230.62 | 328,300 | — | — |
| 2021-07-09 | $42.53 | $230.46 | 576,200 | — | — |
| 2021-07-08 | $42.19 | $228.62 | 409,200 | — | — |
| 2021-07-07 | $42.69 | $231.32 | 389,600 | — | — |
| 2021-07-06 | $42.59 | $230.78 | 244,800 | — | — |
| 2021-07-02 | $42.56 | $230.62 | 214,600 | — | — |
| 2021-07-01 | $42.97 | $232.84 | 214,000 | — | — |
| 2021-06-30 | $42.67 | $231.22 | 413,500 | — | — |
| 2021-06-29 | $42.88 | $232.35 | 357,400 | — | — |
| 2021-06-28 | $43.48 | $235.61 | 286,200 | — | — |
| 2021-06-25 | $43.57 | $236.09 | 654,100 | — | — |
| 2021-06-24 | $43.34 | $234.85 | 230,500 | — | — |
| 2021-06-23 | $43.32 | $234.74 | 516,100 | — | — |
| 2021-06-22 | $44.40 | $240.59 | 357,800 | — | — |
| 2021-06-21 | $44.40 | $240.59 | 217,600 | — | — |
| 2021-06-18 | $43.33 | $234.79 | 602,200 | — | — |
| 2021-06-17 | $44.78 | $242.65 | 295,600 | — | — |
| 2021-06-16 | $45.17 | $244.76 | 239,700 | — | — |
| 2021-06-15 | $45.44 | $246.23 | 326,200 | — | — |
| 2021-06-14 | $44.94 | $243.52 | 297,000 | — | — |
| 2021-06-11 | $44.95 | $243.57 | 218,300 | — | — |
| 2021-06-10 | $45.21 | $244.98 | 316,800 | — | — |
| 2021-06-09 | $44.85 | $243.03 | 734,400 | — | — |
| 2021-06-08 | $44.80 | $242.76 | 354,100 | — | — |
| 2021-06-07 | $44.70 | $242.22 | 291,800 | — | — |
| 2021-06-04 | $44.74 | $242.43 | 219,800 | — | — |
| 2021-06-03 | $45.00 | $243.84 | 425,700 | — | — |
| 2021-06-02 | $45.13 | $244.55 | 325,300 | — | — |
| 2021-06-01 | $45.19 | $244.87 | 337,100 | — | — |
| 2021-05-28 | $45.33 | $245.63 | 309,400 | — | — |
| 2021-05-27 | $44.89 | $243.25 | 307,400 | — | — |
| 2021-05-26 | $45.25 | $245.20 | 365,400 | — | — |
| 2021-05-25 | $45.41 | $243.77 | 640,900 | — | — |
| 2021-05-24 | $46.13 | $247.64 | 345,900 | — | — |
| 2021-05-21 | $45.97 | $246.78 | 282,500 | — | — |
| 2021-05-20 | $45.62 | $244.90 | 282,900 | — | — |
| 2021-05-19 | $46.20 | $248.01 | 232,800 | — | — |
| 2021-05-18 | $46.78 | $251.13 | 238,000 | — | — |
| 2021-05-17 | $46.64 | $250.37 | 411,500 | — | — |
| 2021-05-14 | $46.83 | $251.39 | 265,800 | — | — |
| 2021-05-13 | $46.74 | $250.91 | 343,900 | — | — |
| 2021-05-12 | $45.69 | $245.27 | 363,500 | — | — |
| 2021-05-11 | $46.62 | $250.27 | 319,300 | — | — |
| 2021-05-10 | $47.35 | $254.19 | 284,800 | — | — |
| 2021-05-07 | $46.97 | $252.15 | 335,300 | — | — |
| 2021-05-06 | $47.16 | $253.17 | 441,900 | — | — |
| 2021-05-05 | $46.56 | $249.94 | 518,900 | — | — |
| 2021-05-04 | $46.06 | $247.26 | 472,700 | — | — |
| 2021-05-03 | $46.02 | $247.05 | 762,500 | — | — |
| 2021-04-30 | $46.02 | $247.05 | 469,300 | — | — |
| 2021-04-29 | $46.00 | $246.94 | 307,400 | — | — |
| 2021-04-28 | $45.82 | $245.97 | 437,000 | — | — |
| 2021-04-27 | $45.82 | $245.97 | 343,400 | — | — |
| 2021-04-26 | $46.16 | $247.80 | 580,300 | — | — |
| 2021-04-23 | $46.57 | $250.00 | 467,200 | — | — |
| 2021-04-22 | $47.02 | $252.41 | 510,400 | — | — |
| 2021-04-21 | $46.97 | $252.15 | 378,000 | — | — |
| 2021-04-20 | $47.03 | $252.47 | 429,000 | — | — |
| 2021-04-19 | $47.67 | $255.90 | 571,600 | — | — |
| 2021-04-16 | $47.24 | $253.60 | 2,890,000 | — | — |
| 2021-04-15 | $47.70 | $256.06 | 445,700 | — | — |
| 2021-04-14 | $47.75 | $256.33 | 441,300 | — | — |
| 2021-04-13 | $47.49 | $254.94 | 524,400 | — | — |
| 2021-04-12 | $47.58 | $255.42 | 277,200 | — | — |
| 2021-04-09 | $47.57 | $255.37 | 553,500 | — | — |
| 2021-04-08 | $47.58 | $255.42 | 416,300 | — | — |
| 2021-04-07 | $47.73 | $256.23 | 333,000 | — | — |
| 2021-04-06 | $47.30 | $253.92 | 517,000 | — | — |
| 2021-04-05 | $47.43 | $254.62 | 717,300 | — | — |
| 2021-04-01 | $47.43 | $254.62 | 325,000 | — | — |
| 2021-03-31 | $47.75 | $256.33 | 464,100 | — | — |
| 2021-03-30 | $47.21 | $253.43 | 332,700 | — | — |
| 2021-03-29 | $47.94 | $257.35 | 486,600 | — | — |
| 2021-03-26 | $48.27 | $259.12 | 754,400 | — | — |
| 2021-03-25 | $47.95 | $257.41 | 936,300 | — | — |
| 2021-03-24 | $46.43 | $249.25 | 647,800 | — | — |
| 2021-03-23 | $46.24 | $248.23 | 467,400 | — | — |
| 2021-03-22 | $46.27 | $248.39 | 483,800 | — | — |
| 2021-03-19 | $46.33 | $248.71 | 1,169,600 | — | — |
| 2021-03-18 | $45.07 | $241.95 | 369,300 | — | — |
| 2021-03-17 | $45.55 | $244.52 | 420,000 | — | — |
| 2021-03-16 | $46.65 | $250.43 | 442,900 | — | — |
| 2021-03-15 | $47.14 | $253.06 | 1,073,700 | — | — |
| 2021-03-12 | $45.00 | $241.57 | 537,200 | — | — |
| 2021-03-11 | $43.13 | $231.53 | 303,500 | — | — |
| 2021-03-10 | $43.67 | $234.43 | 366,400 | — | — |
| 2021-03-09 | $42.36 | $227.40 | 537,000 | — | — |
| 2021-03-08 | $42.82 | $229.87 | 1,015,600 | — | — |
| 2021-03-05 | $42.92 | $230.40 | 497,400 | — | — |
| 2021-03-04 | $40.87 | $219.40 | 353,200 | — | — |
| 2021-03-03 | $40.66 | $218.27 | 414,500 | — | — |
| 2021-03-02 | $39.58 | $212.47 | 417,400 | — | — |
| 2021-03-01 | $39.80 | $213.66 | 512,600 | — | — |
| 2021-02-26 | $40.21 | $215.86 | 604,100 | — | — |
| 2021-02-25 | $40.60 | $217.95 | 579,700 | — | — |
| 2021-02-24 | $39.41 | $211.56 | 560,900 | — | — |
| 2021-02-23 | $38.82 | $208.39 | 499,600 | — | — |
| 2021-02-22 | $38.14 | $204.74 | 281,000 | — | — |
| 2021-02-19 | $38.43 | $206.30 | 347,300 | — | — |
| 2021-02-18 | $37.81 | $202.97 | 278,900 | — | — |
| 2021-02-17 | $38.61 | $205.00 | 315,700 | — | — |
| 2021-02-16 | $38.49 | $204.36 | 286,700 | — | — |
| 2021-02-12 | $38.79 | $205.95 | 316,600 | — | — |
| 2021-02-11 | $39.45 | $209.46 | 296,900 | — | — |
| 2021-02-10 | $39.26 | $208.45 | 243,800 | — | — |
| 2021-02-09 | $38.75 | $205.74 | 277,100 | — | — |
| 2021-02-08 | $38.34 | $203.56 | 325,100 | — | — |
| 2021-02-05 | $38.19 | $202.77 | 353,300 | — | — |
| 2021-02-04 | $37.43 | $198.73 | 333,700 | — | — |
| 2021-02-03 | $37.32 | $198.15 | 317,700 | — | — |
| 2021-02-02 | $37.71 | $200.22 | 345,300 | — | — |
| 2021-02-01 | $37.83 | $200.86 | 357,200 | — | — |
| 2021-01-29 | $37.48 | $199.00 | 532,600 | — | — |
| 2021-01-28 | $38.67 | $205.32 | 565,800 | — | — |
| 2021-01-27 | $38.92 | $206.64 | 425,000 | — | — |
| 2021-01-26 | $39.35 | $208.93 | 330,500 | — | — |
| 2021-01-25 | $39.27 | $208.50 | 325,800 | — | — |
| 2021-01-22 | $38.66 | $205.26 | 254,700 | — | — |
| 2021-01-21 | $38.51 | $204.47 | 400,100 | — | — |
| 2021-01-20 | $38.54 | $204.63 | 291,500 | — | — |
| 2021-01-19 | $38.79 | $205.95 | 537,200 | — | — |
| 2021-01-15 | $40.33 | $214.13 | 290,000 | — | — |
| 2021-01-14 | $40.15 | $213.17 | 297,300 | — | — |
| 2021-01-13 | $39.93 | $212.01 | 394,000 | — | — |
| 2021-01-12 | $39.97 | $212.22 | 241,000 | — | — |
| 2021-01-11 | $39.97 | $212.22 | 396,700 | — | — |
| 2021-01-08 | $40.12 | $213.01 | 557,100 | — | — |
| 2021-01-07 | $40.79 | $216.57 | 378,200 | — | — |
| 2021-01-06 | $41.20 | $218.75 | 560,100 | — | — |
| 2021-01-05 | $38.82 | $206.11 | 408,000 | — | — |
| 2021-01-04 | $39.47 | $209.56 | 395,100 | — | — |