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 | $106.56 | $207.67 | 63,600 | — | — |
| 2021-12-30 | $105.64 | $205.88 | 68,100 | — | — |
| 2021-12-29 | $106.57 | $207.69 | 127,800 | — | — |
| 2021-12-28 | $106.48 | $207.52 | 73,900 | — | — |
| 2021-12-27 | $106.53 | $207.62 | 87,500 | — | — |
| 2021-12-23 | $105.19 | $205.00 | 74,800 | — | — |
| 2021-12-22 | $105.55 | $205.71 | 105,500 | — | — |
| 2021-12-21 | $103.47 | $201.65 | 101,500 | — | — |
| 2021-12-20 | $101.45 | $197.72 | 154,700 | — | — |
| 2021-12-17 | $103.89 | $202.47 | 620,700 | — | — |
| 2021-12-16 | $104.66 | $203.97 | 138,400 | — | — |
| 2021-12-15 | $107.36 | $209.23 | 181,400 | — | — |
| 2021-12-14 | $105.85 | $206.29 | 175,900 | — | — |
| 2021-12-13 | $108.10 | $210.68 | 123,500 | — | — |
| 2021-12-10 | $108.31 | $211.09 | 110,700 | — | — |
| 2021-12-09 | $109.00 | $212.43 | 73,200 | — | — |
| 2021-12-08 | $110.76 | $215.86 | 121,500 | — | — |
| 2021-12-07 | $109.47 | $213.35 | 80,300 | — | — |
| 2021-12-06 | $106.87 | $208.28 | 139,500 | — | — |
| 2021-12-03 | $102.86 | $200.46 | 93,300 | — | — |
| 2021-12-02 | $104.97 | $204.58 | 86,300 | — | — |
| 2021-12-01 | $101.27 | $197.37 | 99,600 | — | — |
| 2021-11-30 | $102.36 | $199.49 | 103,500 | — | — |
| 2021-11-29 | $104.80 | $204.24 | 101,700 | — | — |
| 2021-11-26 | $103.14 | $201.01 | 128,600 | — | — |
| 2021-11-24 | $106.88 | $208.30 | 97,200 | — | — |
| 2021-11-23 | $110.15 | $214.28 | 131,100 | — | — |
| 2021-11-22 | $109.57 | $213.15 | 77,500 | — | — |
| 2021-11-19 | $108.42 | $210.92 | 61,600 | — | — |
| 2021-11-18 | $107.31 | $208.76 | 85,800 | — | — |
| 2021-11-17 | $108.23 | $210.55 | 111,000 | — | — |
| 2021-11-16 | $108.71 | $211.48 | 92,700 | — | — |
| 2021-11-15 | $108.63 | $211.32 | 85,600 | — | — |
| 2021-11-12 | $109.41 | $212.84 | 73,200 | — | — |
| 2021-11-11 | $109.83 | $213.66 | 47,300 | — | — |
| 2021-11-10 | $109.11 | $212.26 | 97,000 | — | — |
| 2021-11-09 | $109.88 | $213.76 | 66,300 | — | — |
| 2021-11-08 | $109.88 | $213.76 | 118,200 | — | — |
| 2021-11-05 | $108.89 | $211.83 | 100,200 | — | — |
| 2021-11-04 | $104.76 | $203.80 | 102,400 | — | — |
| 2021-11-03 | $103.27 | $200.90 | 105,400 | — | — |
| 2021-11-02 | $103.21 | $200.78 | 122,500 | — | — |
| 2021-11-01 | $102.59 | $199.57 | 182,800 | — | — |
| 2021-10-29 | $102.25 | $198.91 | 175,300 | — | — |
| 2021-10-28 | $102.06 | $198.54 | 97,200 | — | — |
| 2021-10-27 | $101.47 | $197.40 | 94,500 | — | — |
| 2021-10-26 | $103.32 | $200.99 | 104,700 | — | — |
| 2021-10-25 | $103.84 | $202.01 | 78,900 | — | — |
| 2021-10-22 | $104.48 | $203.25 | 68,500 | — | — |
| 2021-10-21 | $104.53 | $203.35 | 97,100 | — | — |
| 2021-10-20 | $104.07 | $202.45 | 85,300 | — | — |
| 2021-10-19 | $102.45 | $199.30 | 89,600 | — | — |
| 2021-10-18 | $102.24 | $198.89 | 96,500 | — | — |
| 2021-10-15 | $103.65 | $201.64 | 213,900 | — | — |
| 2021-10-14 | $102.89 | $200.16 | 109,100 | — | — |
| 2021-10-13 | $100.78 | $196.05 | 93,300 | — | — |
| 2021-10-12 | $100.47 | $195.45 | 77,300 | — | — |
| 2021-10-11 | $100.51 | $195.53 | 105,800 | — | — |
| 2021-10-08 | $105.16 | $204.57 | 48,000 | — | — |
| 2021-10-07 | $105.37 | $204.98 | 92,200 | — | — |
| 2021-10-06 | $103.03 | $200.43 | 89,600 | — | — |
| 2021-10-05 | $103.75 | $201.83 | 76,000 | — | — |
| 2021-10-04 | $102.05 | $198.52 | 89,200 | — | — |
| 2021-10-01 | $102.16 | $198.74 | 143,700 | — | — |
| 2021-09-30 | $101.14 | $196.75 | 141,600 | — | — |
| 2021-09-29 | $106.35 | $206.89 | 123,000 | — | — |
| 2021-09-28 | $105.08 | $204.42 | 101,300 | — | — |
| 2021-09-27 | $107.40 | $208.93 | 75,400 | — | — |
| 2021-09-24 | $106.77 | $207.71 | 75,000 | — | — |
| 2021-09-23 | $104.99 | $204.24 | 59,800 | — | — |
| 2021-09-22 | $102.44 | $199.28 | 81,300 | — | — |
| 2021-09-21 | $100.64 | $195.78 | 65,600 | — | — |
| 2021-09-20 | $100.58 | $195.66 | 130,300 | — | — |
| 2021-09-17 | $102.65 | $199.69 | 547,100 | — | — |
| 2021-09-16 | $103.24 | $200.84 | 111,100 | — | — |
| 2021-09-15 | $103.39 | $201.13 | 117,000 | — | — |
| 2021-09-14 | $102.44 | $199.28 | 138,600 | — | — |
| 2021-09-13 | $102.11 | $198.64 | 103,800 | — | — |
| 2021-09-10 | $102.11 | $198.64 | 82,200 | — | — |
| 2021-09-09 | $102.36 | $199.13 | 83,100 | — | — |
| 2021-09-08 | $104.44 | $203.17 | 83,600 | — | — |
| 2021-09-07 | $103.90 | $202.12 | 81,500 | — | — |
| 2021-09-03 | $105.63 | $205.49 | 64,500 | — | — |
| 2021-09-02 | $106.08 | $206.36 | 88,000 | — | — |
| 2021-09-01 | $106.56 | $207.30 | 84,800 | — | — |
| 2021-08-31 | $107.09 | $208.33 | 80,000 | — | — |
| 2021-08-30 | $107.11 | $208.37 | 87,700 | — | — |
| 2021-08-27 | $107.18 | $208.50 | 133,600 | — | — |
| 2021-08-26 | $104.83 | $203.93 | 40,100 | — | — |
| 2021-08-25 | $105.95 | $205.72 | 68,600 | — | — |
| 2021-08-24 | $106.94 | $207.64 | 95,000 | — | — |
| 2021-08-23 | $106.83 | $207.43 | 86,000 | — | — |
| 2021-08-20 | $104.65 | $203.20 | 151,600 | — | — |
| 2021-08-19 | $101.92 | $197.90 | 91,300 | — | — |
| 2021-08-18 | $101.79 | $197.64 | 98,800 | — | — |
| 2021-08-17 | $103.29 | $200.56 | 91,300 | — | — |
| 2021-08-16 | $106.05 | $205.92 | 75,700 | — | — |
| 2021-08-13 | $104.52 | $202.95 | 56,900 | — | — |
| 2021-08-12 | $104.62 | $203.14 | 73,300 | — | — |
| 2021-08-11 | $103.85 | $201.64 | 76,500 | — | — |
| 2021-08-10 | $101.76 | $197.59 | 134,700 | — | — |
| 2021-08-09 | $101.77 | $197.61 | 68,700 | — | — |
| 2021-08-06 | $102.50 | $199.02 | 93,600 | — | — |
| 2021-08-05 | $100.99 | $196.09 | 60,400 | — | — |
| 2021-08-04 | $100.63 | $195.39 | 72,400 | — | — |
| 2021-08-03 | $101.91 | $197.88 | 107,100 | — | — |
| 2021-08-02 | $99.98 | $194.13 | 112,200 | — | — |
| 2021-07-30 | $101.03 | $196.17 | 138,900 | — | — |
| 2021-07-29 | $100.00 | $194.17 | 76,800 | — | — |
| 2021-07-28 | $98.63 | $191.51 | 60,900 | — | — |
| 2021-07-27 | $98.15 | $190.58 | 73,700 | — | — |
| 2021-07-26 | $99.81 | $193.80 | 86,700 | — | — |
| 2021-07-23 | $99.74 | $193.66 | 71,700 | — | — |
| 2021-07-22 | $97.72 | $189.74 | 78,600 | — | — |
| 2021-07-21 | $98.59 | $191.43 | 149,800 | — | — |
| 2021-07-20 | $100.53 | $195.20 | 241,200 | — | — |
| 2021-07-19 | $94.22 | $182.95 | 128,300 | — | — |
| 2021-07-16 | $96.17 | $186.73 | 110,900 | — | — |
| 2021-07-15 | $97.75 | $189.80 | 91,900 | — | — |
| 2021-07-14 | $98.16 | $190.60 | 66,300 | — | — |
| 2021-07-13 | $98.89 | $192.01 | 80,500 | — | — |
| 2021-07-12 | $100.78 | $195.68 | 76,200 | — | — |
| 2021-07-09 | $100.09 | $194.34 | 71,300 | — | — |
| 2021-07-08 | $98.80 | $191.84 | 67,400 | — | — |
| 2021-07-07 | $99.44 | $193.08 | 111,800 | — | — |
| 2021-07-06 | $100.03 | $194.23 | 139,500 | — | — |
| 2021-07-02 | $98.30 | $190.87 | 69,500 | — | — |
| 2021-07-01 | $98.67 | $191.59 | 90,400 | — | — |
| 2021-06-30 | $98.12 | $190.52 | 118,300 | — | — |
| 2021-06-29 | $99.26 | $192.73 | 116,900 | — | — |
| 2021-06-28 | $98.11 | $190.50 | 125,200 | — | — |
| 2021-06-25 | $95.96 | $186.32 | 313,600 | — | — |
| 2021-06-24 | $95.51 | $185.45 | 72,400 | — | — |
| 2021-06-23 | $94.93 | $184.32 | 108,200 | — | — |
| 2021-06-22 | $95.66 | $185.74 | 92,700 | — | — |
| 2021-06-21 | $94.79 | $184.05 | 117,800 | — | — |
| 2021-06-18 | $92.35 | $179.32 | 257,600 | — | — |
| 2021-06-17 | $95.11 | $184.67 | 105,700 | — | — |
| 2021-06-16 | $96.45 | $187.28 | 103,900 | — | — |
| 2021-06-15 | $95.09 | $184.64 | 288,300 | — | — |
| 2021-06-14 | $94.67 | $183.82 | 84,600 | — | — |
| 2021-06-11 | $94.54 | $183.57 | 48,500 | — | — |
| 2021-06-10 | $93.34 | $181.24 | 55,600 | — | — |
| 2021-06-09 | $93.45 | $181.45 | 114,200 | — | — |
| 2021-06-08 | $94.20 | $182.91 | 147,100 | — | — |
| 2021-06-07 | $94.07 | $182.65 | 145,100 | — | — |
| 2021-06-04 | $93.48 | $181.51 | 80,900 | — | — |
| 2021-06-03 | $92.43 | $179.47 | 177,700 | — | — |
| 2021-06-02 | $95.40 | $185.24 | 368,300 | — | — |
| 2021-06-01 | $95.66 | $185.74 | 207,300 | — | — |
| 2021-05-28 | $95.57 | $185.57 | 90,000 | — | — |
| 2021-05-27 | $95.49 | $185.41 | 173,700 | — | — |
| 2021-05-26 | $94.86 | $183.84 | 124,900 | — | — |
| 2021-05-25 | $93.37 | $180.95 | 142,900 | — | — |
| 2021-05-24 | $92.61 | $179.48 | 63,500 | — | — |
| 2021-05-21 | $92.60 | $179.46 | 97,300 | — | — |
| 2021-05-20 | $93.01 | $180.25 | 96,000 | — | — |
| 2021-05-19 | $92.41 | $179.09 | 65,800 | — | — |
| 2021-05-18 | $92.73 | $179.71 | 104,400 | — | — |
| 2021-05-17 | $94.83 | $183.78 | 146,500 | — | — |
| 2021-05-14 | $93.63 | $181.46 | 109,500 | — | — |
| 2021-05-13 | $92.28 | $178.84 | 127,300 | — | — |
| 2021-05-12 | $89.92 | $174.27 | 163,900 | — | — |
| 2021-05-11 | $92.55 | $179.36 | 336,300 | — | — |
| 2021-05-10 | $91.31 | $176.96 | 202,400 | — | — |
| 2021-05-07 | $91.87 | $178.04 | 218,200 | — | — |
| 2021-05-06 | $91.75 | $177.81 | 208,900 | — | — |
| 2021-05-05 | $91.89 | $178.08 | 282,700 | — | — |
| 2021-05-04 | $92.73 | $179.71 | 133,900 | — | — |
| 2021-05-03 | $92.40 | $179.07 | 205,100 | — | — |
| 2021-04-30 | $93.39 | $180.99 | 363,500 | — | — |
| 2021-04-29 | $93.85 | $181.88 | 95,300 | — | — |
| 2021-04-28 | $94.91 | $183.94 | 118,000 | — | — |
| 2021-04-27 | $95.59 | $185.25 | 157,800 | — | — |
| 2021-04-26 | $96.21 | $186.46 | 151,800 | — | — |
| 2021-04-23 | $97.54 | $189.03 | 150,300 | — | — |
| 2021-04-22 | $95.63 | $185.33 | 128,300 | — | — |
| 2021-04-21 | $94.79 | $183.70 | 169,100 | — | — |
| 2021-04-20 | $90.57 | $175.53 | 314,800 | — | — |
| 2021-04-19 | $96.61 | $187.23 | 172,500 | — | — |
| 2021-04-16 | $95.85 | $185.76 | 143,300 | — | — |
| 2021-04-15 | $95.88 | $185.82 | 80,200 | — | — |
| 2021-04-14 | $95.15 | $184.40 | 122,200 | — | — |
| 2021-04-13 | $94.50 | $183.14 | 119,200 | — | — |
| 2021-04-12 | $94.80 | $183.72 | 134,100 | — | — |
| 2021-04-09 | $95.36 | $184.81 | 144,300 | — | — |
| 2021-04-08 | $94.62 | $183.37 | 194,600 | — | — |
| 2021-04-07 | $96.52 | $187.06 | 262,700 | — | — |
| 2021-04-06 | $98.23 | $190.37 | 138,100 | — | — |
| 2021-04-05 | $96.91 | $187.81 | 127,100 | — | — |
| 2021-04-01 | $95.93 | $185.91 | 175,500 | — | — |
| 2021-03-31 | $93.07 | $180.37 | 295,700 | — | — |
| 2021-03-30 | $94.22 | $182.60 | 207,800 | — | — |
| 2021-03-29 | $92.58 | $179.42 | 248,600 | — | — |
| 2021-03-26 | $96.08 | $186.20 | 192,000 | — | — |
| 2021-03-25 | $94.68 | $183.49 | 143,600 | — | — |
| 2021-03-24 | $92.99 | $180.22 | 202,100 | — | — |
| 2021-03-23 | $93.75 | $181.69 | 217,100 | — | — |
| 2021-03-22 | $95.00 | $184.11 | 273,800 | — | — |
| 2021-03-19 | $94.98 | $184.07 | 835,100 | — | — |
| 2021-03-18 | $96.76 | $187.52 | 154,600 | — | — |
| 2021-03-17 | $99.89 | $193.59 | 201,500 | — | — |
| 2021-03-16 | $100.11 | $194.01 | 179,300 | — | — |
| 2021-03-15 | $102.35 | $198.35 | 208,600 | — | — |
| 2021-03-12 | $104.63 | $202.77 | 107,900 | — | — |
| 2021-03-11 | $104.14 | $201.82 | 153,200 | — | — |
| 2021-03-10 | $103.52 | $200.62 | 101,200 | — | — |
| 2021-03-09 | $102.54 | $198.72 | 153,500 | — | — |
| 2021-03-08 | $100.48 | $194.73 | 141,400 | — | — |
| 2021-03-05 | $100.37 | $194.52 | 204,800 | — | — |
| 2021-03-04 | $97.87 | $189.67 | 214,300 | — | — |
| 2021-03-03 | $102.12 | $197.91 | 190,900 | — | — |
| 2021-03-02 | $104.15 | $201.84 | 143,500 | — | — |
| 2021-03-01 | $105.64 | $204.73 | 290,000 | — | — |
| 2021-02-26 | $108.59 | $210.45 | 293,800 | — | — |
| 2021-02-25 | $106.51 | $206.42 | 147,100 | — | — |
| 2021-02-24 | $109.55 | $211.96 | 255,100 | — | — |
| 2021-02-23 | $105.03 | $203.21 | 131,100 | — | — |
| 2021-02-22 | $106.34 | $205.75 | 132,800 | — | — |
| 2021-02-19 | $106.00 | $205.09 | 116,000 | — | — |
| 2021-02-18 | $104.89 | $202.94 | 80,700 | — | — |
| 2021-02-17 | $105.10 | $203.35 | 153,900 | — | — |
| 2021-02-16 | $106.50 | $206.06 | 123,000 | — | — |
| 2021-02-12 | $107.48 | $207.95 | 112,100 | — | — |
| 2021-02-11 | $106.12 | $205.32 | 143,900 | — | — |
| 2021-02-10 | $103.77 | $200.78 | 286,700 | — | — |
| 2021-02-09 | $106.55 | $206.16 | 206,000 | — | — |
| 2021-02-08 | $105.05 | $203.25 | 227,600 | — | — |
| 2021-02-05 | $99.67 | $192.84 | 108,600 | — | — |
| 2021-02-04 | $99.05 | $191.64 | 146,900 | — | — |
| 2021-02-03 | $96.25 | $186.23 | 151,700 | — | — |
| 2021-02-02 | $97.13 | $187.93 | 199,900 | — | — |
| 2021-02-01 | $94.04 | $181.95 | 254,000 | — | — |
| 2021-01-29 | $91.71 | $177.44 | 1,013,800 | — | — |
| 2021-01-28 | $96.65 | $187.00 | 280,400 | — | — |
| 2021-01-27 | $99.86 | $193.21 | 283,300 | — | — |
| 2021-01-26 | $101.21 | $195.82 | 205,300 | — | — |
| 2021-01-25 | $102.13 | $197.60 | 366,100 | — | — |
| 2021-01-22 | $100.08 | $193.64 | 212,100 | — | — |
| 2021-01-21 | $96.98 | $187.64 | 248,500 | — | — |
| 2021-01-20 | $98.67 | $190.91 | 240,800 | — | — |
| 2021-01-19 | $100.85 | $195.13 | 310,600 | — | — |
| 2021-01-15 | $98.42 | $190.43 | 306,100 | — | — |
| 2021-01-14 | $106.75 | $206.54 | 245,000 | — | — |
| 2021-01-13 | $106.59 | $206.23 | 175,800 | — | — |
| 2021-01-12 | $105.94 | $204.98 | 140,000 | — | — |
| 2021-01-11 | $104.07 | $201.36 | 170,600 | — | — |
| 2021-01-08 | $104.82 | $202.81 | 269,800 | — | — |
| 2021-01-07 | $101.87 | $197.10 | 264,600 | — | — |
| 2021-01-06 | $97.20 | $188.06 | 267,800 | — | — |
| 2021-01-05 | $92.23 | $178.45 | 160,200 | — | — |
| 2021-01-04 | $90.88 | $175.84 | 229,300 | — | — |