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 | $82.04 | $220.62 | 135,700 | — | — |
| 2021-12-30 | $81.82 | $220.02 | 138,300 | — | — |
| 2021-12-29 | $81.93 | $220.32 | 195,100 | — | — |
| 2021-12-28 | $81.18 | $218.30 | 163,200 | — | — |
| 2021-12-27 | $81.44 | $219.00 | 219,100 | — | — |
| 2021-12-23 | $80.66 | $216.91 | 207,000 | — | — |
| 2021-12-22 | $80.02 | $215.18 | 314,600 | — | — |
| 2021-12-21 | $79.42 | $213.57 | 518,200 | — | — |
| 2021-12-20 | $76.00 | $204.37 | 388,200 | — | — |
| 2021-12-17 | $77.30 | $207.87 | 1,223,800 | — | — |
| 2021-12-16 | $79.38 | $213.46 | 380,600 | — | — |
| 2021-12-15 | $78.47 | $211.02 | 479,800 | — | — |
| 2021-12-14 | $78.04 | $209.86 | 454,400 | — | — |
| 2021-12-13 | $77.21 | $207.63 | 373,600 | — | — |
| 2021-12-10 | $80.13 | $215.48 | 326,800 | — | — |
| 2021-12-09 | $78.86 | $212.06 | 371,800 | — | — |
| 2021-12-08 | $79.56 | $213.95 | 262,300 | — | — |
| 2021-12-07 | $79.76 | $214.49 | 286,500 | — | — |
| 2021-12-06 | $78.54 | $211.20 | 585,900 | — | — |
| 2021-12-03 | $77.79 | $207.98 | 411,900 | — | — |
| 2021-12-02 | $79.89 | $213.59 | 397,300 | — | — |
| 2021-12-01 | $77.20 | $206.40 | 378,900 | — | — |
| 2021-11-30 | $77.82 | $208.06 | 827,600 | — | — |
| 2021-11-29 | $80.45 | $215.09 | 558,300 | — | — |
| 2021-11-26 | $80.86 | $216.19 | 407,600 | — | — |
| 2021-11-24 | $86.22 | $230.52 | 461,800 | — | — |
| 2021-11-23 | $86.09 | $230.17 | 300,400 | — | — |
| 2021-11-22 | $84.21 | $225.14 | 238,000 | — | — |
| 2021-11-19 | $83.01 | $221.93 | 310,900 | — | — |
| 2021-11-18 | $83.45 | $223.11 | 384,300 | — | — |
| 2021-11-17 | $84.19 | $225.09 | 260,000 | — | — |
| 2021-11-16 | $84.70 | $226.45 | 225,500 | — | — |
| 2021-11-15 | $84.41 | $225.68 | 186,200 | — | — |
| 2021-11-12 | $84.51 | $225.94 | 359,400 | — | — |
| 2021-11-11 | $84.21 | $225.14 | 143,900 | — | — |
| 2021-11-10 | $83.68 | $223.72 | 323,700 | — | — |
| 2021-11-09 | $82.93 | $221.72 | 468,900 | — | — |
| 2021-11-08 | $82.62 | $220.89 | 263,600 | — | — |
| 2021-11-05 | $82.89 | $221.61 | 228,100 | — | — |
| 2021-11-04 | $82.54 | $220.68 | 334,100 | — | — |
| 2021-11-03 | $83.16 | $222.33 | 376,200 | — | — |
| 2021-11-02 | $80.69 | $215.73 | 295,000 | — | — |
| 2021-11-01 | $82.75 | $221.24 | 293,700 | — | — |
| 2021-10-29 | $81.44 | $217.74 | 462,800 | — | — |
| 2021-10-28 | $81.45 | $217.76 | 656,700 | — | — |
| 2021-10-27 | $80.63 | $215.57 | 611,400 | — | — |
| 2021-10-26 | $85.03 | $227.33 | 474,000 | — | — |
| 2021-10-25 | $85.03 | $227.33 | 638,100 | — | — |
| 2021-10-22 | $83.50 | $223.24 | 630,800 | — | — |
| 2021-10-21 | $81.42 | $217.68 | 430,700 | — | — |
| 2021-10-20 | $82.00 | $219.23 | 540,300 | — | — |
| 2021-10-19 | $80.20 | $214.42 | 395,400 | — | — |
| 2021-10-18 | $79.71 | $213.11 | 324,100 | — | — |
| 2021-10-15 | $79.19 | $211.72 | 311,400 | — | — |
| 2021-10-14 | $78.98 | $211.16 | 362,500 | — | — |
| 2021-10-13 | $79.00 | $211.21 | 479,200 | — | — |
| 2021-10-12 | $80.37 | $214.88 | 309,800 | — | — |
| 2021-10-11 | $81.02 | $216.61 | 216,400 | — | — |
| 2021-10-08 | $81.41 | $217.66 | 178,300 | — | — |
| 2021-10-07 | $81.05 | $216.69 | 430,400 | — | — |
| 2021-10-06 | $80.68 | $215.70 | 306,500 | — | — |
| 2021-10-05 | $80.56 | $215.38 | 394,300 | — | — |
| 2021-10-04 | $80.01 | $213.91 | 379,700 | — | — |
| 2021-10-01 | $78.59 | $210.12 | 399,700 | — | — |
| 2021-09-30 | $77.67 | $207.66 | 502,500 | — | — |
| 2021-09-29 | $78.60 | $210.14 | 359,000 | — | — |
| 2021-09-28 | $78.94 | $211.05 | 445,400 | — | — |
| 2021-09-27 | $79.03 | $211.29 | 531,700 | — | — |
| 2021-09-24 | $76.17 | $203.65 | 314,000 | — | — |
| 2021-09-23 | $75.01 | $200.54 | 392,300 | — | — |
| 2021-09-22 | $72.79 | $194.61 | 384,000 | — | — |
| 2021-09-21 | $71.70 | $191.70 | 477,700 | — | — |
| 2021-09-20 | $71.91 | $192.26 | 796,600 | — | — |
| 2021-09-17 | $73.23 | $195.79 | 1,060,400 | — | — |
| 2021-09-16 | $73.70 | $197.04 | 401,500 | — | — |
| 2021-09-15 | $73.90 | $197.58 | 324,800 | — | — |
| 2021-09-14 | $72.19 | $193.01 | 300,900 | — | — |
| 2021-09-13 | $74.53 | $199.26 | 703,600 | — | — |
| 2021-09-10 | $73.60 | $196.78 | 402,800 | — | — |
| 2021-09-09 | $74.12 | $198.17 | 501,800 | — | — |
| 2021-09-08 | $73.75 | $195.97 | 439,800 | — | — |
| 2021-09-07 | $73.96 | $196.53 | 374,400 | — | — |
| 2021-09-03 | $74.75 | $198.63 | 315,300 | — | — |
| 2021-09-02 | $75.48 | $200.57 | 388,100 | — | — |
| 2021-09-01 | $74.94 | $199.14 | 777,000 | — | — |
| 2021-08-31 | $75.94 | $201.79 | 404,000 | — | — |
| 2021-08-30 | $75.98 | $201.90 | 700,900 | — | — |
| 2021-08-27 | $77.32 | $205.46 | 424,800 | — | — |
| 2021-08-26 | $76.12 | $202.27 | 311,700 | — | — |
| 2021-08-25 | $77.50 | $205.94 | 245,800 | — | — |
| 2021-08-24 | $76.58 | $203.49 | 346,300 | — | — |
| 2021-08-23 | $75.71 | $201.18 | 302,000 | — | — |
| 2021-08-20 | $75.21 | $199.85 | 225,200 | — | — |
| 2021-08-19 | $74.21 | $197.20 | 416,300 | — | — |
| 2021-08-18 | $74.55 | $198.10 | 380,600 | — | — |
| 2021-08-17 | $75.40 | $200.36 | 613,800 | — | — |
| 2021-08-16 | $76.46 | $203.17 | 348,000 | — | — |
| 2021-08-13 | $76.92 | $204.40 | 326,600 | — | — |
| 2021-08-12 | $77.41 | $205.70 | 550,800 | — | — |
| 2021-08-11 | $76.96 | $204.50 | 279,800 | — | — |
| 2021-08-10 | $75.61 | $200.92 | 461,700 | — | — |
| 2021-08-09 | $75.11 | $199.59 | 429,800 | — | — |
| 2021-08-06 | $75.41 | $200.38 | 360,900 | — | — |
| 2021-08-05 | $73.56 | $195.47 | 327,500 | — | — |
| 2021-08-04 | $72.16 | $191.75 | 232,600 | — | — |
| 2021-08-03 | $73.10 | $194.25 | 202,300 | — | — |
| 2021-08-02 | $72.19 | $191.83 | 428,300 | — | — |
| 2021-07-30 | $72.76 | $193.34 | 276,300 | — | — |
| 2021-07-29 | $73.82 | $196.16 | 301,700 | — | — |
| 2021-07-28 | $72.90 | $193.71 | 421,000 | — | — |
| 2021-07-27 | $73.06 | $194.14 | 285,200 | — | — |
| 2021-07-26 | $72.84 | $193.55 | 523,100 | — | — |
| 2021-07-23 | $72.56 | $192.81 | 339,900 | — | — |
| 2021-07-22 | $72.32 | $192.17 | 670,700 | — | — |
| 2021-07-21 | $72.70 | $193.18 | 574,900 | — | — |
| 2021-07-20 | $70.18 | $186.49 | 717,300 | — | — |
| 2021-07-19 | $69.13 | $183.70 | 791,700 | — | — |
| 2021-07-16 | $71.57 | $190.18 | 490,400 | — | — |
| 2021-07-15 | $73.30 | $194.78 | 570,400 | — | — |
| 2021-07-14 | $72.99 | $193.95 | 315,000 | — | — |
| 2021-07-13 | $73.58 | $195.52 | 463,500 | — | — |
| 2021-07-12 | $75.04 | $199.40 | 525,800 | — | — |
| 2021-07-09 | $74.91 | $199.06 | 577,300 | — | — |
| 2021-07-08 | $71.57 | $190.18 | 641,000 | — | — |
| 2021-07-07 | $73.05 | $194.11 | 532,300 | — | — |
| 2021-07-06 | $73.55 | $195.44 | 568,000 | — | — |
| 2021-07-02 | $75.51 | $200.65 | 363,100 | — | — |
| 2021-07-01 | $76.28 | $202.70 | 341,500 | — | — |
| 2021-06-30 | $75.05 | $199.43 | 499,200 | — | — |
| 2021-06-29 | $75.02 | $199.35 | 452,000 | — | — |
| 2021-06-28 | $76.01 | $201.98 | 539,700 | — | — |
| 2021-06-25 | $78.17 | $207.72 | 904,500 | — | — |
| 2021-06-24 | $75.98 | $201.90 | 613,100 | — | — |
| 2021-06-23 | $74.95 | $199.16 | 334,400 | — | — |
| 2021-06-22 | $74.50 | $197.97 | 503,200 | — | — |
| 2021-06-21 | $74.77 | $198.68 | 535,600 | — | — |
| 2021-06-18 | $72.40 | $192.39 | 1,532,000 | — | — |
| 2021-06-17 | $74.33 | $197.51 | 1,206,200 | — | — |
| 2021-06-16 | $79.42 | $211.04 | 643,300 | — | — |
| 2021-06-15 | $79.30 | $210.72 | 528,500 | — | — |
| 2021-06-14 | $77.88 | $206.95 | 496,900 | — | — |
| 2021-06-11 | $79.38 | $210.93 | 455,700 | — | — |
| 2021-06-10 | $78.72 | $209.18 | 844,500 | — | — |
| 2021-06-09 | $80.28 | $213.32 | 454,200 | — | — |
| 2021-06-08 | $81.39 | $216.27 | 763,900 | — | — |
| 2021-06-07 | $81.68 | $217.05 | 634,100 | — | — |
| 2021-06-04 | $81.68 | $217.05 | 395,600 | — | — |
| 2021-06-03 | $81.81 | $217.39 | 475,300 | — | — |
| 2021-06-02 | $80.70 | $214.44 | 505,300 | — | — |
| 2021-06-01 | $81.90 | $217.63 | 558,200 | — | — |
| 2021-05-28 | $81.61 | $216.86 | 490,300 | — | — |
| 2021-05-27 | $81.84 | $217.47 | 952,300 | — | — |
| 2021-05-26 | $80.70 | $214.44 | 603,700 | — | — |
| 2021-05-25 | $79.09 | $210.16 | 633,600 | — | — |
| 2021-05-24 | $81.11 | $214.33 | 476,800 | — | — |
| 2021-05-21 | $81.74 | $216.00 | 549,100 | — | — |
| 2021-05-20 | $80.80 | $213.52 | 352,600 | — | — |
| 2021-05-19 | $81.33 | $214.92 | 1,002,500 | — | — |
| 2021-05-18 | $80.29 | $212.17 | 793,500 | — | — |
| 2021-05-17 | $81.83 | $216.24 | 627,100 | — | — |
| 2021-05-14 | $80.99 | $214.02 | 522,600 | — | — |
| 2021-05-13 | $79.73 | $210.69 | 707,500 | — | — |
| 2021-05-12 | $77.42 | $204.58 | 1,139,400 | — | — |
| 2021-05-11 | $77.50 | $204.80 | 562,000 | — | — |
| 2021-05-10 | $77.69 | $205.30 | 741,600 | — | — |
| 2021-05-07 | $79.11 | $209.05 | 755,300 | — | — |
| 2021-05-06 | $79.04 | $208.86 | 564,400 | — | — |
| 2021-05-05 | $77.73 | $205.40 | 712,000 | — | — |
| 2021-05-04 | $76.04 | $200.94 | 704,300 | — | — |
| 2021-05-03 | $75.09 | $198.43 | 706,000 | — | — |
| 2021-04-30 | $73.96 | $195.44 | 1,038,100 | — | — |
| 2021-04-29 | $75.53 | $199.59 | 503,800 | — | — |
| 2021-04-28 | $73.73 | $194.83 | 733,400 | — | — |
| 2021-04-27 | $75.20 | $198.72 | 673,400 | — | — |
| 2021-04-26 | $73.44 | $194.07 | 319,100 | — | — |
| 2021-04-23 | $72.82 | $192.43 | 392,600 | — | — |
| 2021-04-22 | $70.33 | $185.85 | 352,000 | — | — |
| 2021-04-21 | $71.00 | $187.62 | 490,300 | — | — |
| 2021-04-20 | $69.54 | $183.76 | 588,500 | — | — |
| 2021-04-19 | $71.46 | $188.83 | 514,800 | — | — |
| 2021-04-16 | $72.80 | $192.38 | 220,700 | — | — |
| 2021-04-15 | $72.19 | $190.76 | 301,100 | — | — |
| 2021-04-14 | $72.61 | $191.87 | 469,500 | — | — |
| 2021-04-13 | $71.62 | $189.26 | 459,600 | — | — |
| 2021-04-12 | $72.45 | $191.45 | 882,800 | — | — |
| 2021-04-09 | $71.53 | $189.02 | 269,200 | — | — |
| 2021-04-08 | $71.29 | $188.39 | 291,400 | — | — |
| 2021-04-07 | $71.13 | $187.96 | 230,100 | — | — |
| 2021-04-06 | $71.13 | $187.96 | 230,400 | — | — |
| 2021-04-05 | $71.17 | $188.07 | 267,500 | — | — |
| 2021-04-01 | $71.52 | $188.99 | 468,700 | — | — |
| 2021-03-31 | $70.32 | $185.82 | 605,100 | — | — |
| 2021-03-30 | $71.42 | $188.73 | 903,200 | — | — |
| 2021-03-29 | $69.91 | $184.74 | 1,032,600 | — | — |
| 2021-03-26 | $71.33 | $188.49 | 555,000 | — | — |
| 2021-03-25 | $69.76 | $184.34 | 714,400 | — | — |
| 2021-03-24 | $68.35 | $180.62 | 616,800 | — | — |
| 2021-03-23 | $67.82 | $179.22 | 935,700 | — | — |
| 2021-03-22 | $69.51 | $183.68 | 424,500 | — | — |
| 2021-03-19 | $72.10 | $190.53 | 1,863,400 | — | — |
| 2021-03-18 | $72.56 | $191.74 | 535,300 | — | — |
| 2021-03-17 | $72.50 | $191.58 | 321,800 | — | — |
| 2021-03-16 | $72.20 | $189.73 | 550,600 | — | — |
| 2021-03-15 | $73.52 | $193.20 | 364,000 | — | — |
| 2021-03-12 | $73.36 | $192.78 | 620,100 | — | — |
| 2021-03-11 | $72.66 | $190.94 | 748,200 | — | — |
| 2021-03-10 | $72.16 | $189.63 | 897,700 | — | — |
| 2021-03-09 | $70.50 | $185.27 | 590,200 | — | — |
| 2021-03-08 | $71.69 | $188.39 | 541,700 | — | — |
| 2021-03-05 | $69.23 | $181.93 | 454,900 | — | — |
| 2021-03-04 | $68.03 | $178.77 | 505,000 | — | — |
| 2021-03-03 | $68.76 | $180.69 | 496,700 | — | — |
| 2021-03-02 | $67.93 | $178.51 | 437,800 | — | — |
| 2021-03-01 | $69.08 | $181.53 | 535,400 | — | — |
| 2021-02-26 | $66.82 | $175.59 | 660,600 | — | — |
| 2021-02-25 | $67.56 | $177.54 | 525,300 | — | — |
| 2021-02-24 | $69.17 | $181.77 | 752,500 | — | — |
| 2021-02-23 | $66.65 | $175.15 | 618,800 | — | — |
| 2021-02-22 | $64.71 | $170.05 | 552,900 | — | — |
| 2021-02-19 | $63.89 | $167.90 | 262,000 | — | — |
| 2021-02-18 | $62.67 | $164.69 | 353,800 | — | — |
| 2021-02-17 | $63.88 | $167.87 | 538,300 | — | — |
| 2021-02-16 | $62.89 | $165.27 | 499,100 | — | — |
| 2021-02-12 | $62.30 | $163.72 | 294,600 | — | — |
| 2021-02-11 | $61.78 | $162.35 | 701,100 | — | — |
| 2021-02-10 | $62.79 | $165.00 | 367,700 | — | — |
| 2021-02-09 | $63.25 | $166.21 | 407,400 | — | — |
| 2021-02-08 | $62.37 | $163.90 | 441,300 | — | — |
| 2021-02-05 | $61.86 | $162.56 | 435,400 | — | — |
| 2021-02-04 | $62.11 | $163.22 | 448,800 | — | — |
| 2021-02-03 | $60.73 | $159.59 | 311,000 | — | — |
| 2021-02-02 | $61.21 | $160.85 | 937,700 | — | — |
| 2021-02-01 | $58.99 | $155.02 | 650,700 | — | — |
| 2021-01-29 | $56.75 | $149.13 | 934,300 | — | — |
| 2021-01-28 | $59.25 | $155.70 | 1,652,400 | — | — |
| 2021-01-27 | $55.15 | $144.93 | 860,800 | — | — |
| 2021-01-26 | $57.16 | $150.21 | 491,300 | — | — |
| 2021-01-25 | $59.13 | $155.39 | 354,500 | — | — |
| 2021-01-22 | $59.80 | $157.15 | 692,000 | — | — |
| 2021-01-21 | $59.31 | $155.86 | 418,100 | — | — |
| 2021-01-20 | $60.32 | $158.51 | 257,500 | — | — |
| 2021-01-19 | $60.40 | $158.72 | 224,800 | — | — |
| 2021-01-15 | $60.30 | $158.46 | 344,600 | — | — |
| 2021-01-14 | $61.81 | $162.43 | 325,800 | — | — |
| 2021-01-13 | $59.82 | $157.20 | 280,600 | — | — |
| 2021-01-12 | $60.78 | $159.72 | 399,900 | — | — |
| 2021-01-11 | $60.20 | $158.20 | 612,600 | — | — |
| 2021-01-08 | $59.55 | $156.49 | 602,400 | — | — |
| 2021-01-07 | $59.58 | $156.57 | 614,900 | — | — |
| 2021-01-06 | $59.02 | $155.10 | 1,027,300 | — | — |
| 2021-01-05 | $55.30 | $145.32 | 301,100 | — | — |
| 2021-01-04 | $55.23 | $145.14 | 631,200 | — | — |