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
- 1990-03-26 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 | $70.56 | $138.08 | 46,000 | — | — |
| 2021-12-30 | $70.36 | $137.69 | 107,200 | — | — |
| 2021-12-29 | $70.98 | $138.20 | 59,900 | — | — |
| 2021-12-28 | $70.38 | $137.03 | 49,800 | — | — |
| 2021-12-27 | $69.85 | $136.00 | 39,500 | — | — |
| 2021-12-23 | $69.10 | $134.54 | 32,200 | — | — |
| 2021-12-22 | $68.64 | $133.64 | 52,000 | — | — |
| 2021-12-21 | $68.16 | $132.71 | 67,600 | — | — |
| 2021-12-20 | $66.97 | $130.39 | 234,100 | — | — |
| 2021-12-17 | $66.99 | $130.43 | 434,600 | — | — |
| 2021-12-16 | $67.60 | $131.62 | 131,800 | — | — |
| 2021-12-15 | $67.76 | $131.93 | 93,400 | — | — |
| 2021-12-14 | $66.97 | $130.39 | 106,700 | — | — |
| 2021-12-13 | $66.60 | $129.67 | 71,100 | — | — |
| 2021-12-10 | $67.21 | $130.86 | 50,600 | — | — |
| 2021-12-09 | $66.94 | $130.33 | 60,200 | — | — |
| 2021-12-08 | $66.87 | $130.20 | 55,300 | — | — |
| 2021-12-07 | $66.66 | $129.79 | 90,000 | — | — |
| 2021-12-06 | $67.63 | $131.68 | 129,100 | — | — |
| 2021-12-03 | $65.64 | $127.80 | 62,200 | — | — |
| 2021-12-02 | $65.99 | $128.48 | 74,800 | — | — |
| 2021-12-01 | $64.24 | $125.08 | 131,500 | — | — |
| 2021-11-30 | $63.63 | $123.89 | 111,300 | — | — |
| 2021-11-29 | $64.28 | $125.15 | 182,000 | — | — |
| 2021-11-26 | $64.95 | $126.46 | 79,200 | — | — |
| 2021-11-24 | $67.84 | $132.09 | 48,500 | — | — |
| 2021-11-23 | $67.92 | $132.24 | 139,500 | — | — |
| 2021-11-22 | $66.76 | $129.98 | 139,900 | — | — |
| 2021-11-19 | $66.32 | $129.13 | 64,500 | — | — |
| 2021-11-18 | $66.79 | $130.04 | 57,800 | — | — |
| 2021-11-17 | $66.99 | $130.43 | 55,500 | — | — |
| 2021-11-16 | $67.19 | $130.82 | 58,200 | — | — |
| 2021-11-15 | $67.53 | $131.48 | 76,400 | — | — |
| 2021-11-12 | $67.63 | $131.68 | 57,600 | — | — |
| 2021-11-11 | $67.98 | $132.36 | 58,600 | — | — |
| 2021-11-10 | $68.05 | $132.49 | 53,600 | — | — |
| 2021-11-09 | $67.75 | $131.91 | 47,500 | — | — |
| 2021-11-08 | $67.99 | $132.38 | 46,100 | — | — |
| 2021-11-05 | $68.10 | $132.59 | 62,400 | — | — |
| 2021-11-04 | $66.69 | $129.85 | 77,500 | — | — |
| 2021-11-03 | $67.18 | $130.80 | 137,900 | — | — |
| 2021-11-02 | $66.10 | $128.70 | 58,600 | — | — |
| 2021-11-01 | $67.36 | $131.15 | 117,300 | — | — |
| 2021-10-29 | $65.01 | $126.58 | 80,700 | — | — |
| 2021-10-28 | $64.67 | $125.91 | 84,600 | — | — |
| 2021-10-27 | $63.35 | $123.34 | 148,100 | — | — |
| 2021-10-26 | $64.15 | $124.90 | 84,800 | — | — |
| 2021-10-25 | $64.67 | $125.91 | 65,800 | — | — |
| 2021-10-22 | $64.19 | $124.98 | 86,900 | — | — |
| 2021-10-21 | $64.49 | $125.56 | 70,300 | — | — |
| 2021-10-20 | $64.44 | $125.47 | 66,400 | — | — |
| 2021-10-19 | $63.11 | $122.88 | 111,300 | — | — |
| 2021-10-18 | $63.11 | $122.88 | 54,200 | — | — |
| 2021-10-15 | $63.69 | $124.01 | 106,700 | — | — |
| 2021-10-14 | $63.58 | $123.79 | 72,500 | — | — |
| 2021-10-13 | $62.42 | $121.53 | 63,900 | — | — |
| 2021-10-12 | $63.06 | $122.78 | 49,500 | — | — |
| 2021-10-11 | $62.76 | $122.19 | 56,100 | — | — |
| 2021-10-08 | $63.04 | $122.74 | 46,700 | — | — |
| 2021-10-07 | $62.93 | $122.53 | 57,700 | — | — |
| 2021-10-06 | $61.81 | $120.34 | 63,300 | — | — |
| 2021-10-05 | $62.00 | $120.71 | 133,800 | — | — |
| 2021-10-04 | $61.82 | $120.36 | 176,100 | — | — |
| 2021-10-01 | $61.65 | $120.03 | 91,000 | — | — |
| 2021-09-30 | $60.12 | $117.05 | 68,900 | — | — |
| 2021-09-29 | $61.06 | $118.88 | 55,700 | — | — |
| 2021-09-28 | $60.20 | $116.51 | 90,400 | — | — |
| 2021-09-27 | $61.68 | $119.37 | 98,100 | — | — |
| 2021-09-24 | $59.69 | $115.52 | 74,700 | — | — |
| 2021-09-23 | $58.83 | $113.86 | 87,900 | — | — |
| 2021-09-22 | $56.53 | $109.41 | 89,100 | — | — |
| 2021-09-21 | $55.62 | $107.65 | 320,100 | — | — |
| 2021-09-20 | $56.08 | $108.54 | 318,300 | — | — |
| 2021-09-17 | $56.64 | $109.62 | 626,400 | — | — |
| 2021-09-16 | $55.24 | $106.91 | 352,300 | — | — |
| 2021-09-15 | $55.10 | $106.64 | 355,100 | — | — |
| 2021-09-14 | $54.37 | $105.23 | 219,600 | — | — |
| 2021-09-13 | $55.08 | $106.60 | 207,300 | — | — |
| 2021-09-10 | $53.97 | $104.45 | 154,900 | — | — |
| 2021-09-09 | $54.81 | $106.08 | 156,800 | — | — |
| 2021-09-08 | $54.60 | $105.67 | 153,000 | — | — |
| 2021-09-07 | $55.44 | $107.30 | 152,500 | — | — |
| 2021-09-03 | $55.57 | $107.55 | 83,900 | — | — |
| 2021-09-02 | $55.97 | $108.32 | 69,600 | — | — |
| 2021-09-01 | $56.38 | $109.12 | 77,000 | — | — |
| 2021-08-31 | $56.56 | $109.46 | 110,200 | — | — |
| 2021-08-30 | $55.92 | $108.23 | 87,500 | — | — |
| 2021-08-27 | $57.29 | $110.88 | 118,100 | — | — |
| 2021-08-26 | $55.58 | $107.57 | 71,400 | — | — |
| 2021-08-25 | $56.87 | $110.06 | 82,000 | — | — |
| 2021-08-24 | $56.69 | $109.72 | 87,400 | — | — |
| 2021-08-23 | $57.17 | $110.64 | 61,600 | — | — |
| 2021-08-20 | $56.89 | $110.10 | 103,000 | — | — |
| 2021-08-19 | $56.07 | $108.52 | 81,800 | — | — |
| 2021-08-18 | $57.07 | $110.45 | 68,800 | — | — |
| 2021-08-17 | $57.16 | $110.63 | 60,500 | — | — |
| 2021-08-16 | $57.96 | $112.17 | 62,400 | — | — |
| 2021-08-13 | $58.06 | $112.37 | 43,500 | — | — |
| 2021-08-12 | $58.44 | $113.10 | 49,900 | — | — |
| 2021-08-11 | $58.79 | $113.78 | 39,800 | — | — |
| 2021-08-10 | $58.16 | $112.56 | 110,100 | — | — |
| 2021-08-09 | $57.66 | $111.59 | 111,800 | — | — |
| 2021-08-06 | $58.09 | $112.43 | 157,500 | — | — |
| 2021-08-05 | $56.39 | $109.14 | 122,900 | — | — |
| 2021-08-04 | $54.75 | $105.96 | 82,600 | — | — |
| 2021-08-03 | $55.19 | $106.81 | 130,500 | — | — |
| 2021-08-02 | $54.77 | $106.00 | 103,500 | — | — |
| 2021-07-30 | $55.48 | $107.37 | 86,700 | — | — |
| 2021-07-29 | $55.75 | $107.90 | 54,500 | — | — |
| 2021-07-28 | $55.89 | $108.17 | 42,600 | — | — |
| 2021-07-27 | $55.30 | $107.03 | 48,100 | — | — |
| 2021-07-26 | $55.73 | $107.86 | 60,300 | — | — |
| 2021-07-23 | $55.68 | $107.76 | 85,100 | — | — |
| 2021-07-22 | $54.87 | $106.19 | 76,500 | — | — |
| 2021-07-21 | $56.29 | $108.94 | 76,200 | — | — |
| 2021-07-20 | $55.82 | $108.03 | 144,300 | — | — |
| 2021-07-19 | $55.49 | $107.39 | 142,800 | — | — |
| 2021-07-16 | $57.28 | $110.86 | 195,000 | — | — |
| 2021-07-15 | $59.42 | $115.00 | 70,100 | — | — |
| 2021-07-14 | $58.86 | $113.92 | 67,200 | — | — |
| 2021-07-13 | $59.08 | $114.34 | 68,900 | — | — |
| 2021-07-12 | $60.24 | $116.59 | 51,900 | — | — |
| 2021-07-09 | $60.82 | $117.71 | 68,300 | — | — |
| 2021-07-08 | $58.31 | $112.85 | 97,500 | — | — |
| 2021-07-07 | $59.57 | $115.29 | 140,900 | — | — |
| 2021-07-06 | $59.73 | $115.60 | 99,400 | — | — |
| 2021-07-02 | $61.22 | $118.48 | 76,100 | — | — |
| 2021-07-01 | $62.52 | $121.00 | 60,400 | — | — |
| 2021-06-30 | $62.43 | $120.82 | 53,100 | — | — |
| 2021-06-29 | $62.35 | $120.67 | 60,500 | — | — |
| 2021-06-28 | $63.09 | $121.44 | 100,100 | — | — |
| 2021-06-25 | $64.77 | $124.68 | 499,000 | — | — |
| 2021-06-24 | $65.53 | $126.14 | 63,200 | — | — |
| 2021-06-23 | $64.56 | $124.27 | 81,000 | — | — |
| 2021-06-22 | $64.82 | $124.77 | 136,900 | — | — |
| 2021-06-21 | $64.67 | $124.49 | 204,800 | — | — |
| 2021-06-18 | $63.37 | $121.98 | 306,800 | — | — |
| 2021-06-17 | $64.62 | $124.39 | 169,300 | — | — |
| 2021-06-16 | $67.06 | $129.09 | 170,800 | — | — |
| 2021-06-15 | $66.42 | $127.85 | 86,700 | — | — |
| 2021-06-14 | $65.31 | $125.72 | 85,000 | — | — |
| 2021-06-11 | $66.38 | $127.78 | 108,700 | — | — |
| 2021-06-10 | $65.20 | $125.51 | 93,100 | — | — |
| 2021-06-09 | $66.77 | $128.53 | 106,700 | — | — |
| 2021-06-08 | $68.04 | $130.97 | 94,500 | — | — |
| 2021-06-07 | $67.73 | $130.38 | 172,000 | — | — |
| 2021-06-04 | $68.17 | $131.22 | 64,000 | — | — |
| 2021-06-03 | $69.12 | $133.05 | 54,200 | — | — |
| 2021-06-02 | $68.81 | $132.45 | 50,200 | — | — |
| 2021-06-01 | $70.20 | $135.13 | 92,100 | — | — |
| 2021-05-28 | $68.97 | $132.76 | 73,400 | — | — |
| 2021-05-27 | $68.80 | $132.44 | 90,100 | — | — |
| 2021-05-26 | $67.75 | $130.41 | 68,000 | — | — |
| 2021-05-25 | $66.67 | $128.34 | 129,000 | — | — |
| 2021-05-24 | $68.92 | $132.67 | 150,900 | — | — |
| 2021-05-21 | $71.88 | $138.36 | 103,100 | — | — |
| 2021-05-20 | $71.33 | $137.31 | 85,100 | — | — |
| 2021-05-19 | $70.84 | $136.36 | 102,100 | — | — |
| 2021-05-18 | $71.19 | $137.04 | 135,400 | — | — |
| 2021-05-17 | $72.39 | $139.35 | 80,900 | — | — |
| 2021-05-14 | $73.40 | $141.29 | 85,000 | — | — |
| 2021-05-13 | $73.31 | $141.12 | 135,900 | — | — |
| 2021-05-12 | $71.06 | $136.79 | 105,600 | — | — |
| 2021-05-11 | $72.83 | $140.19 | 53,100 | — | — |
| 2021-05-10 | $73.06 | $140.64 | 65,800 | — | — |
| 2021-05-07 | $73.59 | $141.66 | 31,900 | — | — |
| 2021-05-06 | $72.98 | $140.48 | 60,800 | — | — |
| 2021-05-05 | $71.75 | $138.11 | 58,700 | — | — |
| 2021-05-04 | $71.55 | $137.73 | 66,600 | — | — |
| 2021-05-03 | $71.99 | $138.58 | 120,600 | — | — |
| 2021-04-30 | $69.51 | $133.80 | 73,400 | — | — |
| 2021-04-29 | $70.38 | $135.48 | 41,300 | — | — |
| 2021-04-28 | $69.77 | $134.30 | 30,700 | — | — |
| 2021-04-27 | $69.81 | $134.38 | 41,200 | — | — |
| 2021-04-26 | $70.16 | $135.05 | 46,700 | — | — |
| 2021-04-23 | $70.48 | $135.67 | 76,500 | — | — |
| 2021-04-22 | $67.88 | $130.66 | 76,800 | — | — |
| 2021-04-21 | $68.89 | $132.61 | 54,900 | — | — |
| 2021-04-20 | $67.19 | $129.34 | 99,500 | — | — |
| 2021-04-19 | $69.16 | $133.13 | 77,300 | — | — |
| 2021-04-16 | $70.31 | $135.34 | 88,900 | — | — |
| 2021-04-15 | $69.41 | $133.61 | 52,100 | — | — |
| 2021-04-14 | $70.13 | $135.00 | 65,100 | — | — |
| 2021-04-13 | $69.44 | $133.67 | 49,700 | — | — |
| 2021-04-12 | $71.25 | $137.15 | 27,100 | — | — |
| 2021-04-09 | $71.30 | $137.25 | 39,600 | — | — |
| 2021-04-08 | $70.82 | $136.32 | 46,200 | — | — |
| 2021-04-07 | $69.96 | $134.67 | 41,000 | — | — |
| 2021-04-06 | $70.92 | $136.52 | 35,800 | — | — |
| 2021-04-05 | $71.59 | $137.81 | 61,800 | — | — |
| 2021-04-01 | $70.86 | $136.40 | 53,400 | — | — |
| 2021-03-31 | $70.69 | $136.07 | 97,300 | — | — |
| 2021-03-30 | $71.91 | $138.42 | 71,500 | — | — |
| 2021-03-29 | $70.67 | $135.38 | 61,700 | — | — |
| 2021-03-26 | $72.93 | $139.71 | 59,100 | — | — |
| 2021-03-25 | $72.09 | $138.10 | 87,000 | — | — |
| 2021-03-24 | $70.21 | $134.50 | 62,900 | — | — |
| 2021-03-23 | $69.84 | $133.79 | 75,300 | — | — |
| 2021-03-22 | $71.70 | $137.35 | 69,000 | — | — |
| 2021-03-19 | $75.32 | $144.29 | 434,400 | — | — |
| 2021-03-18 | $74.95 | $143.58 | 123,500 | — | — |
| 2021-03-17 | $72.80 | $139.46 | 56,900 | — | — |
| 2021-03-16 | $72.26 | $138.43 | 74,400 | — | — |
| 2021-03-15 | $73.41 | $140.63 | 88,300 | — | — |
| 2021-03-12 | $77.22 | $147.93 | 129,600 | — | — |
| 2021-03-11 | $73.53 | $140.86 | 96,300 | — | — |
| 2021-03-10 | $73.39 | $140.59 | 87,100 | — | — |
| 2021-03-09 | $70.90 | $135.82 | 63,300 | — | — |
| 2021-03-08 | $71.62 | $137.20 | 96,700 | — | — |
| 2021-03-05 | $69.47 | $133.08 | 82,700 | — | — |
| 2021-03-04 | $67.28 | $128.89 | 115,000 | — | — |
| 2021-03-03 | $68.50 | $131.22 | 135,200 | — | — |
| 2021-03-02 | $65.20 | $124.90 | 76,600 | — | — |
| 2021-03-01 | $66.39 | $127.18 | 142,200 | — | — |
| 2021-02-26 | $63.88 | $122.37 | 171,400 | — | — |
| 2021-02-25 | $64.54 | $123.64 | 107,500 | — | — |
| 2021-02-24 | $66.00 | $126.43 | 140,600 | — | — |
| 2021-02-23 | $66.00 | $126.43 | 101,200 | — | — |
| 2021-02-22 | $66.00 | $126.43 | 135,400 | — | — |
| 2021-02-19 | $65.41 | $125.30 | 64,900 | — | — |
| 2021-02-18 | $63.72 | $122.07 | 52,400 | — | — |
| 2021-02-17 | $64.43 | $123.43 | 45,700 | — | — |
| 2021-02-16 | $64.96 | $124.44 | 74,300 | — | — |
| 2021-02-12 | $64.51 | $123.58 | 61,000 | — | — |
| 2021-02-11 | $63.76 | $122.14 | 57,400 | — | — |
| 2021-02-10 | $64.18 | $122.95 | 44,500 | — | — |
| 2021-02-09 | $64.69 | $123.93 | 55,900 | — | — |
| 2021-02-08 | $63.96 | $122.53 | 63,700 | — | — |
| 2021-02-05 | $62.31 | $119.37 | 33,000 | — | — |
| 2021-02-04 | $62.28 | $119.31 | 54,800 | — | — |
| 2021-02-03 | $60.09 | $115.11 | 75,100 | — | — |
| 2021-02-02 | $59.97 | $114.88 | 61,300 | — | — |
| 2021-02-01 | $59.33 | $113.66 | 60,500 | — | — |
| 2021-01-29 | $57.63 | $110.40 | 131,800 | — | — |
| 2021-01-28 | $59.63 | $114.23 | 102,400 | — | — |
| 2021-01-27 | $59.74 | $114.44 | 114,500 | — | — |
| 2021-01-26 | $62.39 | $119.52 | 50,000 | — | — |
| 2021-01-25 | $63.16 | $120.99 | 79,400 | — | — |
| 2021-01-22 | $64.53 | $123.62 | 123,000 | — | — |
| 2021-01-21 | $62.87 | $120.44 | 98,600 | — | — |
| 2021-01-20 | $64.27 | $123.12 | 65,900 | — | — |
| 2021-01-19 | $64.37 | $123.31 | 68,000 | — | — |
| 2021-01-15 | $64.17 | $122.93 | 59,700 | — | — |
| 2021-01-14 | $64.87 | $124.27 | 58,000 | — | — |
| 2021-01-13 | $63.66 | $121.95 | 37,600 | — | — |
| 2021-01-12 | $64.51 | $123.58 | 70,300 | — | — |
| 2021-01-11 | $63.45 | $121.55 | 64,900 | — | — |
| 2021-01-08 | $62.48 | $119.69 | 84,500 | — | — |
| 2021-01-07 | $63.51 | $121.66 | 134,400 | — | — |
| 2021-01-06 | $63.91 | $122.43 | 207,000 | — | — |
| 2021-01-05 | $59.16 | $113.33 | 90,600 | — | — |
| 2021-01-04 | $58.12 | $111.34 | 92,300 | — | — |