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
- 1980-03-17 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 | $72.86 | $166.08 | 661,300 | — | — |
| 2021-12-30 | $72.40 | $165.04 | 518,900 | — | — |
| 2021-12-29 | $72.45 | $165.15 | 563,400 | — | — |
| 2021-12-28 | $72.04 | $164.22 | 655,600 | — | — |
| 2021-12-27 | $72.09 | $164.33 | 465,100 | — | — |
| 2021-12-23 | $71.72 | $163.49 | 525,300 | — | — |
| 2021-12-22 | $71.99 | $164.10 | 707,000 | — | — |
| 2021-12-21 | $71.73 | $163.51 | 586,200 | — | — |
| 2021-12-20 | $72.03 | $164.19 | 622,200 | — | — |
| 2021-12-17 | $71.90 | $163.90 | 1,905,000 | — | — |
| 2021-12-16 | $72.70 | $165.72 | 596,200 | — | — |
| 2021-12-15 | $71.99 | $164.10 | 927,700 | — | — |
| 2021-12-14 | $71.86 | $163.81 | 1,015,400 | — | — |
| 2021-12-13 | $72.23 | $164.65 | 921,600 | — | — |
| 2021-12-10 | $71.27 | $162.46 | 866,400 | — | — |
| 2021-12-09 | $70.58 | $160.89 | 745,500 | — | — |
| 2021-12-08 | $70.46 | $160.61 | 1,402,700 | — | — |
| 2021-12-07 | $73.45 | $165.15 | 947,100 | — | — |
| 2021-12-06 | $73.61 | $165.51 | 772,300 | — | — |
| 2021-12-03 | $72.38 | $162.74 | 795,500 | — | — |
| 2021-12-02 | $71.79 | $161.42 | 1,052,800 | — | — |
| 2021-12-01 | $70.64 | $158.41 | 983,700 | — | — |
| 2021-11-30 | $70.36 | $157.78 | 2,544,700 | — | — |
| 2021-11-29 | $74.19 | $166.37 | 1,220,800 | — | — |
| 2021-11-26 | $74.40 | $166.84 | 972,600 | — | — |
| 2021-11-24 | $74.62 | $167.33 | 783,300 | — | — |
| 2021-11-23 | $74.98 | $168.14 | 519,200 | — | — |
| 2021-11-22 | $74.84 | $167.83 | 828,300 | — | — |
| 2021-11-19 | $75.23 | $168.70 | 1,312,600 | — | — |
| 2021-11-18 | $72.70 | $163.03 | 791,600 | — | — |
| 2021-11-17 | $72.29 | $162.11 | 814,700 | — | — |
| 2021-11-16 | $71.87 | $161.16 | 580,100 | — | — |
| 2021-11-15 | $72.15 | $161.79 | 632,600 | — | — |
| 2021-11-12 | $71.90 | $161.23 | 640,800 | — | — |
| 2021-11-11 | $72.69 | $163.00 | 542,900 | — | — |
| 2021-11-10 | $72.61 | $162.82 | 449,800 | — | — |
| 2021-11-09 | $72.50 | $162.58 | 544,100 | — | — |
| 2021-11-08 | $72.53 | $162.64 | 778,300 | — | — |
| 2021-11-05 | $72.68 | $162.98 | 655,500 | — | — |
| 2021-11-04 | $71.26 | $159.80 | 526,600 | — | — |
| 2021-11-03 | $71.55 | $160.45 | 671,100 | — | — |
| 2021-11-02 | $71.73 | $160.85 | 735,000 | — | — |
| 2021-11-01 | $70.94 | $159.08 | 1,159,500 | — | — |
| 2021-10-29 | $67.89 | $152.24 | 1,356,600 | — | — |
| 2021-10-28 | $68.88 | $154.46 | 573,000 | — | — |
| 2021-10-27 | $69.01 | $154.75 | 576,000 | — | — |
| 2021-10-26 | $69.32 | $155.45 | 456,200 | — | — |
| 2021-10-25 | $69.36 | $155.54 | 450,900 | — | — |
| 2021-10-22 | $69.49 | $155.83 | 498,900 | — | — |
| 2021-10-21 | $69.17 | $155.11 | 479,000 | — | — |
| 2021-10-20 | $69.95 | $156.86 | 453,200 | — | — |
| 2021-10-19 | $70.02 | $157.02 | 832,100 | — | — |
| 2021-10-18 | $69.36 | $155.54 | 813,600 | — | — |
| 2021-10-15 | $69.28 | $155.36 | 958,900 | — | — |
| 2021-10-14 | $69.55 | $155.96 | 655,200 | — | — |
| 2021-10-13 | $68.52 | $153.65 | 638,700 | — | — |
| 2021-10-12 | $67.78 | $151.99 | 488,900 | — | — |
| 2021-10-11 | $68.22 | $152.98 | 496,000 | — | — |
| 2021-10-08 | $67.96 | $152.40 | 402,400 | — | — |
| 2021-10-07 | $67.82 | $152.08 | 713,500 | — | — |
| 2021-10-06 | $67.58 | $151.54 | 1,006,700 | — | — |
| 2021-10-05 | $66.83 | $149.86 | 1,077,700 | — | — |
| 2021-10-04 | $67.14 | $150.56 | 1,015,300 | — | — |
| 2021-10-01 | $67.18 | $150.65 | 752,200 | — | — |
| 2021-09-30 | $67.01 | $150.27 | 902,300 | — | — |
| 2021-09-29 | $67.88 | $152.22 | 554,300 | — | — |
| 2021-09-28 | $67.65 | $151.70 | 1,169,400 | — | — |
| 2021-09-27 | $68.15 | $152.82 | 586,300 | — | — |
| 2021-09-24 | $68.64 | $153.92 | 753,100 | — | — |
| 2021-09-23 | $68.59 | $153.81 | 572,100 | — | — |
| 2021-09-22 | $68.60 | $153.83 | 707,800 | — | — |
| 2021-09-21 | $68.71 | $154.08 | 1,254,200 | — | — |
| 2021-09-20 | $69.34 | $155.49 | 1,583,900 | — | — |
| 2021-09-17 | $69.53 | $155.92 | 3,033,600 | — | — |
| 2021-09-16 | $70.80 | $158.77 | 1,003,800 | — | — |
| 2021-09-15 | $70.66 | $158.45 | 959,200 | — | — |
| 2021-09-14 | $70.89 | $158.97 | 578,200 | — | — |
| 2021-09-13 | $71.30 | $159.89 | 686,100 | — | — |
| 2021-09-10 | $71.55 | $160.45 | 1,312,600 | — | — |
| 2021-09-09 | $71.20 | $159.66 | 1,178,100 | — | — |
| 2021-09-08 | $72.46 | $162.49 | 1,292,600 | — | — |
| 2021-09-07 | $70.17 | $157.35 | 1,984,600 | — | — |
| 2021-09-03 | $70.93 | $159.06 | 666,300 | — | — |
| 2021-09-02 | $70.90 | $158.99 | 1,325,100 | — | — |
| 2021-09-01 | $72.62 | $162.44 | 1,409,100 | — | — |
| 2021-08-31 | $70.22 | $157.07 | 1,088,100 | — | — |
| 2021-08-30 | $70.40 | $157.48 | 625,400 | — | — |
| 2021-08-27 | $70.17 | $156.96 | 678,800 | — | — |
| 2021-08-26 | $69.68 | $155.87 | 670,900 | — | — |
| 2021-08-25 | $69.39 | $155.22 | 643,100 | — | — |
| 2021-08-24 | $69.80 | $156.14 | 1,987,600 | — | — |
| 2021-08-23 | $69.50 | $155.46 | 743,600 | — | — |
| 2021-08-20 | $69.54 | $155.55 | 1,134,400 | — | — |
| 2021-08-19 | $68.83 | $153.97 | 538,600 | — | — |
| 2021-08-18 | $68.51 | $153.25 | 655,600 | — | — |
| 2021-08-17 | $69.98 | $156.54 | 488,800 | — | — |
| 2021-08-16 | $69.89 | $156.34 | 594,300 | — | — |
| 2021-08-13 | $69.23 | $154.86 | 451,600 | — | — |
| 2021-08-12 | $68.37 | $152.94 | 866,600 | — | — |
| 2021-08-11 | $69.36 | $155.15 | 447,400 | — | — |
| 2021-08-10 | $69.67 | $155.84 | 497,700 | — | — |
| 2021-08-09 | $70.04 | $156.67 | 657,700 | — | — |
| 2021-08-06 | $70.34 | $157.34 | 546,300 | — | — |
| 2021-08-05 | $70.47 | $157.63 | 511,200 | — | — |
| 2021-08-04 | $69.96 | $156.49 | 653,700 | — | — |
| 2021-08-03 | $70.78 | $158.33 | 482,500 | — | — |
| 2021-08-02 | $70.79 | $158.35 | 772,200 | — | — |
| 2021-07-30 | $70.92 | $158.64 | 1,465,700 | — | — |
| 2021-07-29 | $71.46 | $159.85 | 598,000 | — | — |
| 2021-07-28 | $72.16 | $161.41 | 601,300 | — | — |
| 2021-07-27 | $72.47 | $162.11 | 726,500 | — | — |
| 2021-07-26 | $72.25 | $161.62 | 620,800 | — | — |
| 2021-07-23 | $72.02 | $161.10 | 580,000 | — | — |
| 2021-07-22 | $71.24 | $159.36 | 485,000 | — | — |
| 2021-07-21 | $72.50 | $162.17 | 746,500 | — | — |
| 2021-07-20 | $72.19 | $161.48 | 763,900 | — | — |
| 2021-07-19 | $71.52 | $159.98 | 685,000 | — | — |
| 2021-07-16 | $71.96 | $160.97 | 1,388,200 | — | — |
| 2021-07-15 | $72.67 | $162.55 | 874,400 | — | — |
| 2021-07-14 | $72.78 | $162.80 | 801,400 | — | — |
| 2021-07-13 | $72.08 | $161.24 | 1,024,300 | — | — |
| 2021-07-12 | $73.28 | $163.92 | 1,297,100 | — | — |
| 2021-07-09 | $74.12 | $165.80 | 779,900 | — | — |
| 2021-07-08 | $73.89 | $165.28 | 453,000 | — | — |
| 2021-07-07 | $74.43 | $166.49 | 673,200 | — | — |
| 2021-07-06 | $74.21 | $166.00 | 773,000 | — | — |
| 2021-07-02 | $74.44 | $166.51 | 443,000 | — | — |
| 2021-07-01 | $74.54 | $166.74 | 642,300 | — | — |
| 2021-06-30 | $74.94 | $167.63 | 933,400 | — | — |
| 2021-06-29 | $75.31 | $168.46 | 422,100 | — | — |
| 2021-06-28 | $75.30 | $168.44 | 479,000 | — | — |
| 2021-06-25 | $75.11 | $168.01 | 2,012,400 | — | — |
| 2021-06-24 | $74.07 | $165.69 | 751,600 | — | — |
| 2021-06-23 | $72.92 | $163.11 | 688,400 | — | — |
| 2021-06-22 | $73.69 | $164.84 | 675,700 | — | — |
| 2021-06-21 | $74.03 | $165.60 | 783,000 | — | — |
| 2021-06-18 | $73.02 | $163.34 | 1,953,400 | — | — |
| 2021-06-17 | $74.78 | $167.27 | 657,500 | — | — |
| 2021-06-16 | $75.20 | $168.21 | 701,600 | — | — |
| 2021-06-15 | $75.84 | $169.65 | 1,310,600 | — | — |
| 2021-06-14 | $75.71 | $169.36 | 633,800 | — | — |
| 2021-06-11 | $75.56 | $169.02 | 800,900 | — | — |
| 2021-06-10 | $75.54 | $168.97 | 922,500 | — | — |
| 2021-06-09 | $75.19 | $168.19 | 1,767,900 | — | — |
| 2021-06-08 | $79.69 | $178.26 | 876,600 | — | — |
| 2021-06-07 | $79.96 | $178.86 | 818,500 | — | — |
| 2021-06-04 | $80.70 | $180.11 | 690,400 | — | — |
| 2021-06-03 | $81.10 | $181.01 | 766,800 | — | — |
| 2021-06-02 | $80.90 | $180.56 | 520,000 | — | — |
| 2021-06-01 | $80.17 | $178.93 | 727,100 | — | — |
| 2021-05-28 | $80.36 | $179.36 | 575,100 | — | — |
| 2021-05-27 | $79.87 | $178.26 | 2,446,700 | — | — |
| 2021-05-26 | $80.37 | $179.38 | 1,293,200 | — | — |
| 2021-05-25 | $79.79 | $178.08 | 825,400 | — | — |
| 2021-05-24 | $79.58 | $177.61 | 658,100 | — | — |
| 2021-05-21 | $79.78 | $178.06 | 741,300 | — | — |
| 2021-05-20 | $79.54 | $177.53 | 623,800 | — | — |
| 2021-05-19 | $78.06 | $174.22 | 570,800 | — | — |
| 2021-05-18 | $78.17 | $174.47 | 730,700 | — | — |
| 2021-05-17 | $77.96 | $174.00 | 634,500 | — | — |
| 2021-05-14 | $78.24 | $174.62 | 880,200 | — | — |
| 2021-05-13 | $77.48 | $172.93 | 584,200 | — | — |
| 2021-05-12 | $76.17 | $170.00 | 684,000 | — | — |
| 2021-05-11 | $77.72 | $173.46 | 853,600 | — | — |
| 2021-05-10 | $77.81 | $173.66 | 950,600 | — | — |
| 2021-05-07 | $76.68 | $171.14 | 637,500 | — | — |
| 2021-05-06 | $76.82 | $171.45 | 743,800 | — | — |
| 2021-05-05 | $75.95 | $169.51 | 682,100 | — | — |
| 2021-05-04 | $76.81 | $171.43 | 892,000 | — | — |
| 2021-05-03 | $77.62 | $173.24 | 657,600 | — | — |
| 2021-04-30 | $76.28 | $170.25 | 1,385,100 | — | — |
| 2021-04-29 | $78.09 | $174.29 | 649,900 | — | — |
| 2021-04-28 | $76.21 | $170.09 | 557,500 | — | — |
| 2021-04-27 | $75.82 | $169.22 | 542,900 | — | — |
| 2021-04-26 | $75.96 | $169.54 | 1,176,000 | — | — |
| 2021-04-23 | $77.10 | $172.08 | 542,600 | — | — |
| 2021-04-22 | $77.19 | $172.28 | 846,400 | — | — |
| 2021-04-21 | $77.14 | $172.17 | 1,019,800 | — | — |
| 2021-04-20 | $75.95 | $169.51 | 1,104,300 | — | — |
| 2021-04-19 | $74.84 | $167.04 | 931,400 | — | — |
| 2021-04-16 | $74.26 | $165.74 | 5,848,200 | — | — |
| 2021-04-15 | $73.49 | $164.02 | 1,342,800 | — | — |
| 2021-04-14 | $72.50 | $161.81 | 1,042,000 | — | — |
| 2021-04-13 | $72.24 | $161.23 | 845,100 | — | — |
| 2021-04-12 | $72.41 | $161.61 | 1,156,500 | — | — |
| 2021-04-09 | $70.98 | $158.42 | 851,600 | — | — |
| 2021-04-08 | $71.05 | $158.58 | 742,700 | — | — |
| 2021-04-07 | $70.38 | $157.08 | 852,400 | — | — |
| 2021-04-06 | $70.95 | $158.35 | 686,100 | — | — |
| 2021-04-05 | $70.56 | $157.48 | 931,800 | — | — |
| 2021-04-01 | $69.65 | $155.45 | 1,126,000 | — | — |
| 2021-03-31 | $68.97 | $153.93 | 1,337,100 | — | — |
| 2021-03-30 | $70.00 | $156.23 | 906,300 | — | — |
| 2021-03-29 | $70.41 | $157.15 | 759,900 | — | — |
| 2021-03-26 | $69.38 | $154.85 | 751,200 | — | — |
| 2021-03-25 | $68.95 | $153.89 | 788,800 | — | — |
| 2021-03-24 | $69.07 | $154.16 | 708,200 | — | — |
| 2021-03-23 | $69.86 | $155.92 | 948,900 | — | — |
| 2021-03-22 | $69.18 | $154.40 | 985,400 | — | — |
| 2021-03-19 | $68.73 | $153.40 | 2,735,100 | — | — |
| 2021-03-18 | $70.70 | $157.80 | 882,100 | — | — |
| 2021-03-17 | $71.75 | $160.14 | 7,000 | — | — |
| 2021-03-16 | $72.64 | $162.13 | 4,300 | — | — |
| 2021-03-15 | $72.39 | $161.57 | 475,300 | — | — |
| 2021-03-12 | $71.91 | $160.50 | 487,000 | — | — |
| 2021-03-11 | $71.65 | $159.92 | 422,700 | — | — |
| 2021-03-10 | $72.03 | $160.76 | 881,000 | — | — |
| 2021-03-09 | $70.68 | $157.75 | 655,800 | — | — |
| 2021-03-08 | $69.85 | $155.90 | 834,400 | — | — |
| 2021-03-05 | $71.13 | $158.76 | 977,900 | — | — |
| 2021-03-04 | $68.41 | $152.28 | 1,113,000 | — | — |
| 2021-03-03 | $69.71 | $155.18 | 1,176,100 | — | — |
| 2021-03-02 | $72.08 | $160.45 | 924,900 | — | — |
| 2021-03-01 | $72.86 | $162.19 | 867,900 | — | — |
| 2021-02-26 | $71.58 | $159.34 | 1,186,300 | — | — |
| 2021-02-25 | $73.73 | $164.13 | 516,200 | — | — |
| 2021-02-24 | $75.04 | $167.04 | 603,200 | — | — |
| 2021-02-23 | $75.03 | $167.02 | 489,100 | — | — |
| 2021-02-22 | $74.71 | $166.31 | 557,200 | — | — |
| 2021-02-19 | $75.43 | $167.91 | 467,300 | — | — |
| 2021-02-18 | $76.66 | $170.65 | 518,000 | — | — |
| 2021-02-17 | $75.98 | $169.13 | 431,800 | — | — |
| 2021-02-16 | $76.23 | $169.69 | 545,400 | — | — |
| 2021-02-12 | $76.85 | $171.07 | 428,200 | — | — |
| 2021-02-11 | $76.45 | $170.18 | 494,100 | — | — |
| 2021-02-10 | $76.89 | $171.16 | 678,100 | — | — |
| 2021-02-09 | $76.59 | $170.49 | 619,200 | — | — |
| 2021-02-08 | $75.89 | $168.93 | 803,600 | — | — |
| 2021-02-05 | $74.56 | $165.97 | 1,430,500 | — | — |
| 2021-02-04 | $73.68 | $164.01 | 1,136,900 | — | — |
| 2021-02-03 | $73.03 | $162.57 | 730,200 | — | — |
| 2021-02-02 | $72.96 | $162.41 | 788,400 | — | — |
| 2021-02-01 | $72.16 | $160.63 | 760,200 | — | — |
| 2021-01-29 | $71.67 | $159.54 | 1,269,000 | — | — |
| 2021-01-28 | $74.13 | $165.02 | 1,049,000 | — | — |
| 2021-01-27 | $73.35 | $163.28 | 1,738,000 | — | — |
| 2021-01-26 | $73.19 | $162.92 | 851,100 | — | — |
| 2021-01-25 | $71.97 | $160.21 | 861,000 | — | — |
| 2021-01-22 | $72.84 | $162.14 | 896,300 | — | — |
| 2021-01-21 | $73.19 | $162.92 | 708,200 | — | — |
| 2021-01-20 | $73.34 | $163.26 | 1,171,500 | — | — |
| 2021-01-19 | $74.23 | $165.24 | 839,500 | — | — |
| 2021-01-15 | $73.90 | $164.50 | 970,800 | — | — |
| 2021-01-14 | $73.46 | $163.52 | 943,400 | — | — |
| 2021-01-13 | $75.64 | $168.38 | 884,700 | — | — |
| 2021-01-12 | $76.06 | $169.31 | 604,000 | — | — |
| 2021-01-11 | $77.24 | $171.94 | 696,200 | — | — |
| 2021-01-08 | $78.43 | $174.59 | 773,400 | — | — |
| 2021-01-07 | $77.56 | $172.65 | 970,600 | — | — |
| 2021-01-06 | $77.55 | $172.63 | 1,016,100 | — | — |
| 2021-01-05 | $77.90 | $173.41 | 896,800 | — | — |
| 2021-01-04 | $78.03 | $173.70 | 970,400 | — | — |