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 | $59.38 | $125.86 | 250,279 | — | — |
| 2021-12-30 | $59.54 | $126.19 | 221,569 | — | — |
| 2021-12-29 | $59.73 | $126.59 | 271,926 | — | — |
| 2021-12-28 | $59.46 | $126.02 | 254,562 | — | — |
| 2021-12-27 | $59.03 | $125.11 | 268,685 | — | — |
| 2021-12-23 | $58.84 | $124.70 | 200,153 | — | — |
| 2021-12-22 | $58.45 | $123.88 | 295,889 | — | — |
| 2021-12-21 | $58.05 | $123.04 | 559,364 | — | — |
| 2021-12-20 | $57.29 | $121.43 | 1,735,627 | — | — |
| 2021-12-17 | $58.75 | $124.52 | 1,641,628 | — | — |
| 2021-12-16 | $59.47 | $126.04 | 538,064 | — | — |
| 2021-12-15 | $58.99 | $125.03 | 388,383 | — | — |
| 2021-12-14 | $58.76 | $124.54 | 343,467 | — | — |
| 2021-12-13 | $58.50 | $123.99 | 453,673 | — | — |
| 2021-12-10 | $59.02 | $125.09 | 277,598 | — | — |
| 2021-12-09 | $58.82 | $124.67 | 409,220 | — | — |
| 2021-12-08 | $59.10 | $125.27 | 233,146 | — | — |
| 2021-12-07 | $59.28 | $125.64 | 327,724 | — | — |
| 2021-12-06 | $59.44 | $125.98 | 496,621 | — | — |
| 2021-12-03 | $57.17 | $121.17 | 430,405 | — | — |
| 2021-12-02 | $57.80 | $122.51 | 473,584 | — | — |
| 2021-12-01 | $56.37 | $119.47 | 523,941 | — | — |
| 2021-11-30 | $57.42 | $121.23 | 684,695 | — | — |
| 2021-11-29 | $58.49 | $123.47 | 315,424 | — | — |
| 2021-11-26 | $58.05 | $122.55 | 344,353 | — | — |
| 2021-11-24 | $60.93 | $128.63 | 229,366 | — | — |
| 2021-11-23 | $61.18 | $129.17 | 262,185 | — | — |
| 2021-11-22 | $60.69 | $128.13 | 249,422 | — | — |
| 2021-11-19 | $59.49 | $125.59 | 291,722 | — | — |
| 2021-11-18 | $60.11 | $126.89 | 260,118 | — | — |
| 2021-11-17 | $60.30 | $127.29 | 260,483 | — | — |
| 2021-11-16 | $60.68 | $128.11 | 347,756 | — | — |
| 2021-11-15 | $60.86 | $128.49 | 301,446 | — | — |
| 2021-11-12 | $60.54 | $127.81 | 231,189 | — | — |
| 2021-11-11 | $60.81 | $128.39 | 270,085 | — | — |
| 2021-11-10 | $60.87 | $128.51 | 288,440 | — | — |
| 2021-11-09 | $60.21 | $127.12 | 327,457 | — | — |
| 2021-11-08 | $60.59 | $127.92 | 267,776 | — | — |
| 2021-11-05 | $60.87 | $128.51 | 292,572 | — | — |
| 2021-11-04 | $60.35 | $127.41 | 328,673 | — | — |
| 2021-11-03 | $61.51 | $129.85 | 408,289 | — | — |
| 2021-11-02 | $59.76 | $126.16 | 354,563 | — | — |
| 2021-11-01 | $59.67 | $125.97 | 323,568 | — | — |
| 2021-10-29 | $58.01 | $122.46 | 489,120 | — | — |
| 2021-10-28 | $57.90 | $122.24 | 282,848 | — | — |
| 2021-10-27 | $57.04 | $120.41 | 483,528 | — | — |
| 2021-10-26 | $59.14 | $124.86 | 248,328 | — | — |
| 2021-10-25 | $59.56 | $125.73 | 257,566 | — | — |
| 2021-10-22 | $59.37 | $125.33 | 342,530 | — | — |
| 2021-10-21 | $58.75 | $124.03 | 298,893 | — | — |
| 2021-10-20 | $59.62 | $125.87 | 275,191 | — | — |
| 2021-10-19 | $58.72 | $123.97 | 379,724 | — | — |
| 2021-10-18 | $58.91 | $124.36 | 373,039 | — | — |
| 2021-10-15 | $58.61 | $123.73 | 352,497 | — | — |
| 2021-10-14 | $58.26 | $123.00 | 206,515 | — | — |
| 2021-10-13 | $56.97 | $120.28 | 286,859 | — | — |
| 2021-10-12 | $57.29 | $120.95 | 249,057 | — | — |
| 2021-10-11 | $57.65 | $121.72 | 252,096 | — | — |
| 2021-10-08 | $58.72 | $123.97 | 363,193 | — | — |
| 2021-10-07 | $58.77 | $124.06 | 206,271 | — | — |
| 2021-10-06 | $58.03 | $122.50 | 260,483 | — | — |
| 2021-10-05 | $58.17 | $122.79 | 333,900 | — | — |
| 2021-10-04 | $58.34 | $123.16 | 436,488 | — | — |
| 2021-10-01 | $58.35 | $123.18 | 378,387 | — | — |
| 2021-09-30 | $57.33 | $121.02 | 386,409 | — | — |
| 2021-09-29 | $58.48 | $123.45 | 247,599 | — | — |
| 2021-09-28 | $57.98 | $122.41 | 452,168 | — | — |
| 2021-09-27 | $58.06 | $122.57 | 444,632 | — | — |
| 2021-09-24 | $56.54 | $119.35 | 570,680 | — | — |
| 2021-09-23 | $56.02 | $118.26 | 437,947 | — | — |
| 2021-09-22 | $54.74 | $115.57 | 450,710 | — | — |
| 2021-09-21 | $54.32 | $114.68 | 402,940 | — | — |
| 2021-09-20 | $54.43 | $114.91 | 461,406 | — | — |
| 2021-09-17 | $54.79 | $115.67 | 1,220,490 | — | — |
| 2021-09-16 | $54.61 | $115.29 | 493,860 | — | — |
| 2021-09-15 | $55.01 | $116.14 | 609,698 | — | — |
| 2021-09-14 | $54.64 | $115.34 | 629,997 | — | — |
| 2021-09-13 | $55.84 | $117.88 | 359,304 | — | — |
| 2021-09-10 | $55.89 | $118.00 | 357,602 | — | — |
| 2021-09-09 | $56.63 | $119.55 | 255,256 | — | — |
| 2021-09-08 | $56.73 | $119.75 | 243,344 | — | — |
| 2021-09-07 | $57.16 | $120.67 | 404,764 | — | — |
| 2021-09-03 | $58.03 | $122.50 | 281,147 | — | — |
| 2021-09-02 | $58.34 | $122.70 | 466,754 | — | — |
| 2021-09-01 | $57.74 | $121.44 | 289,047 | — | — |
| 2021-08-31 | $58.18 | $122.37 | 385,559 | — | — |
| 2021-08-30 | $57.74 | $121.44 | 295,611 | — | — |
| 2021-08-27 | $58.35 | $122.72 | 480,733 | — | — |
| 2021-08-26 | $57.26 | $120.43 | 279,323 | — | — |
| 2021-08-25 | $58.35 | $122.74 | 405,007 | — | — |
| 2021-08-24 | $57.97 | $121.92 | 379,967 | — | — |
| 2021-08-23 | $57.82 | $121.61 | 309,954 | — | — |
| 2021-08-20 | $57.52 | $120.97 | 665,733 | — | — |
| 2021-08-19 | $56.54 | $118.91 | 402,454 | — | — |
| 2021-08-18 | $56.72 | $119.29 | 257,201 | — | — |
| 2021-08-17 | $57.31 | $120.54 | 306,064 | — | — |
| 2021-08-16 | $57.85 | $121.68 | 379,846 | — | — |
| 2021-08-13 | $57.82 | $121.61 | 233,863 | — | — |
| 2021-08-12 | $58.51 | $123.06 | 268,627 | — | — |
| 2021-08-11 | $59.14 | $124.38 | 267,411 | — | — |
| 2021-08-10 | $58.58 | $123.22 | 320,407 | — | — |
| 2021-08-09 | $58.38 | $122.79 | 666,827 | — | — |
| 2021-08-06 | $58.26 | $122.55 | 534,337 | — | — |
| 2021-08-05 | $56.73 | $119.31 | 496,170 | — | — |
| 2021-08-04 | $56.23 | $118.27 | 839,793 | — | — |
| 2021-08-03 | $56.36 | $118.53 | 2,032,691 | — | — |
| 2021-08-02 | $57.41 | $120.75 | 485,230 | — | — |
| 2021-07-30 | $58.19 | $122.39 | 997,201 | — | — |
| 2021-07-29 | $59.08 | $124.26 | 1,175,881 | — | — |
| 2021-07-28 | $59.37 | $124.86 | 781,571 | — | — |
| 2021-07-27 | $59.61 | $125.38 | 338,397 | — | — |
| 2021-07-26 | $59.42 | $124.99 | 365,503 | — | — |
| 2021-07-23 | $59.09 | $124.29 | 303,877 | — | — |
| 2021-07-22 | $58.16 | $122.32 | 655,158 | — | — |
| 2021-07-21 | $59.88 | $125.95 | 445,118 | — | — |
| 2021-07-20 | $59.51 | $125.18 | 594,747 | — | — |
| 2021-07-19 | $58.40 | $122.84 | 609,819 | — | — |
| 2021-07-16 | $59.81 | $125.80 | 372,310 | — | — |
| 2021-07-15 | $60.76 | $127.81 | 473,683 | — | — |
| 2021-07-14 | $59.65 | $125.45 | 351,403 | — | — |
| 2021-07-13 | $59.74 | $125.66 | 302,783 | — | — |
| 2021-07-12 | $60.68 | $127.63 | 297,191 | — | — |
| 2021-07-09 | $60.76 | $127.81 | 464,566 | — | — |
| 2021-07-08 | $58.61 | $123.27 | 414,974 | — | — |
| 2021-07-07 | $59.60 | $125.37 | 469,672 | — | — |
| 2021-07-06 | $60.04 | $126.28 | 407,316 | — | — |
| 2021-07-02 | $61.75 | $129.88 | 403,305 | — | — |
| 2021-07-01 | $61.79 | $129.97 | 425,913 | — | — |
| 2021-06-30 | $61.34 | $129.02 | 512,457 | — | — |
| 2021-06-29 | $61.27 | $128.88 | 296,340 | — | — |
| 2021-06-28 | $61.14 | $128.60 | 415,460 | — | — |
| 2021-06-25 | $62.38 | $131.20 | 820,953 | — | — |
| 2021-06-24 | $61.09 | $128.50 | 309,103 | — | — |
| 2021-06-23 | $60.58 | $127.41 | 1,610,546 | — | — |
| 2021-06-22 | $60.71 | $127.69 | 681,777 | — | — |
| 2021-06-21 | $60.38 | $126.99 | 505,043 | — | — |
| 2021-06-18 | $58.18 | $122.37 | 1,056,275 | — | — |
| 2021-06-17 | $60.07 | $126.35 | 385,559 | — | — |
| 2021-06-16 | $62.40 | $131.25 | 416,189 | — | — |
| 2021-06-15 | $62.16 | $130.73 | 398,443 | — | — |
| 2021-06-14 | $61.20 | $128.72 | 366,354 | — | — |
| 2021-06-11 | $61.88 | $130.16 | 315,910 | — | — |
| 2021-06-10 | $61.60 | $129.55 | 593,775 | — | — |
| 2021-06-09 | $62.69 | $131.86 | 408,775 | — | — |
| 2021-06-08 | $62.69 | $131.86 | 402,211 | — | — |
| 2021-06-07 | $62.88 | $132.25 | 289,290 | — | — |
| 2021-06-04 | $63.18 | $132.89 | 356,265 | — | — |
| 2021-06-03 | $63.39 | $133.33 | 347,027 | — | — |
| 2021-06-02 | $63.83 | $133.79 | 355,049 | — | — |
| 2021-06-01 | $64.27 | $134.72 | 450,345 | — | — |
| 2021-05-28 | $64.07 | $134.31 | 544,061 | — | — |
| 2021-05-27 | $63.92 | $134.00 | 425,549 | — | — |
| 2021-05-26 | $63.56 | $133.24 | 1,532,389 | — | — |
| 2021-05-25 | $63.24 | $132.56 | 699,402 | — | — |
| 2021-05-24 | $64.29 | $134.75 | 323,932 | — | — |
| 2021-05-21 | $64.90 | $136.05 | 227,300 | — | — |
| 2021-05-20 | $64.06 | $134.29 | 282,241 | — | — |
| 2021-05-19 | $64.25 | $134.68 | 359,911 | — | — |
| 2021-05-18 | $64.28 | $134.74 | 340,706 | — | — |
| 2021-05-17 | $65.65 | $137.62 | 227,421 | — | — |
| 2021-05-14 | $65.91 | $138.17 | 311,048 | — | — |
| 2021-05-13 | $65.19 | $136.65 | 444,024 | — | — |
| 2021-05-12 | $63.23 | $132.55 | 422,267 | — | — |
| 2021-05-11 | $64.97 | $136.19 | 493,374 | — | — |
| 2021-05-10 | $65.54 | $137.39 | 350,309 | — | — |
| 2021-05-07 | $65.81 | $137.94 | 337,425 | — | — |
| 2021-05-06 | $66.43 | $139.25 | 385,802 | — | — |
| 2021-05-05 | $65.70 | $137.72 | 334,750 | — | — |
| 2021-05-04 | $65.52 | $137.34 | 357,967 | — | — |
| 2021-05-03 | $64.43 | $135.06 | 477,208 | — | — |
| 2021-04-30 | $64.01 | $134.18 | 1,110,608 | — | — |
| 2021-04-29 | $65.30 | $136.87 | 461,892 | — | — |
| 2021-04-28 | $63.85 | $133.84 | 1,632,668 | — | — |
| 2021-04-27 | $64.14 | $134.44 | 757,260 | — | — |
| 2021-04-26 | $63.88 | $133.91 | 398,686 | — | — |
| 2021-04-23 | $63.54 | $133.18 | 472,953 | — | — |
| 2021-04-22 | $61.60 | $129.13 | 410,233 | — | — |
| 2021-04-21 | $62.65 | $131.32 | 425,306 | — | — |
| 2021-04-20 | $61.27 | $128.44 | 500,424 | — | — |
| 2021-04-19 | $63.05 | $132.17 | 481,584 | — | — |
| 2021-04-16 | $63.46 | $133.03 | 609,212 | — | — |
| 2021-04-15 | $63.13 | $132.34 | 607,267 | — | — |
| 2021-04-14 | $63.41 | $132.93 | 374,497 | — | — |
| 2021-04-13 | $62.76 | $131.56 | 398,808 | — | — |
| 2021-04-12 | $64.21 | $134.60 | 321,988 | — | — |
| 2021-04-09 | $63.90 | $133.94 | 303,147 | — | — |
| 2021-04-08 | $63.33 | $132.75 | 338,883 | — | — |
| 2021-04-07 | $63.81 | $133.75 | 381,669 | — | — |
| 2021-04-06 | $63.96 | $134.06 | 340,828 | — | — |
| 2021-04-05 | $63.98 | $134.12 | 508,203 | — | — |
| 2021-04-01 | $63.40 | $132.89 | 326,971 | — | — |
| 2021-03-31 | $63.03 | $132.12 | 440,864 | — | — |
| 2021-03-30 | $63.92 | $134.00 | 580,040 | — | — |
| 2021-03-29 | $63.04 | $132.13 | 536,889 | — | — |
| 2021-03-26 | $64.44 | $135.08 | 502,004 | — | — |
| 2021-03-25 | $62.78 | $131.60 | 343,988 | — | — |
| 2021-03-24 | $61.37 | $128.65 | 526,922 | — | — |
| 2021-03-23 | $61.80 | $129.55 | 570,316 | — | — |
| 2021-03-22 | $63.24 | $132.56 | 383,978 | — | — |
| 2021-03-19 | $65.29 | $136.86 | 1,686,393 | — | — |
| 2021-03-18 | $65.75 | $137.82 | 491,065 | — | — |
| 2021-03-17 | $66.05 | $138.46 | 410,355 | — | — |
| 2021-03-16 | $65.44 | $137.17 | 324,297 | — | — |
| 2021-03-15 | $65.83 | $138.00 | 347,513 | — | — |
| 2021-03-12 | $66.41 | $139.20 | 491,065 | — | — |
| 2021-03-11 | $65.00 | $136.25 | 335,237 | — | — |
| 2021-03-10 | $65.03 | $136.31 | 459,948 | — | — |
| 2021-03-09 | $64.17 | $134.51 | 420,808 | — | — |
| 2021-03-08 | $64.93 | $136.10 | 548,923 | — | — |
| 2021-03-05 | $63.46 | $132.56 | 538,955 | — | — |
| 2021-03-04 | $61.46 | $128.40 | 406,830 | — | — |
| 2021-03-03 | $62.25 | $130.03 | 490,214 | — | — |
| 2021-03-02 | $61.18 | $127.80 | 418,863 | — | — |
| 2021-03-01 | $62.54 | $130.65 | 464,688 | — | — |
| 2021-02-26 | $60.90 | $127.23 | 691,502 | — | — |
| 2021-02-25 | $62.46 | $130.48 | 496,170 | — | — |
| 2021-02-24 | $63.94 | $133.57 | 1,938,732 | — | — |
| 2021-02-23 | $61.90 | $129.31 | 793,118 | — | — |
| 2021-02-22 | $61.09 | $127.61 | 673,634 | — | — |
| 2021-02-19 | $60.85 | $127.11 | 389,327 | — | — |
| 2021-02-18 | $60.21 | $125.77 | 441,593 | — | — |
| 2021-02-17 | $60.53 | $126.44 | 338,762 | — | — |
| 2021-02-16 | $61.05 | $127.54 | 440,499 | — | — |
| 2021-02-12 | $60.39 | $126.15 | 257,444 | — | — |
| 2021-02-11 | $60.11 | $125.56 | 399,051 | — | — |
| 2021-02-10 | $59.67 | $124.65 | 471,009 | — | — |
| 2021-02-09 | $60.74 | $126.89 | 463,351 | — | — |
| 2021-02-08 | $59.58 | $124.46 | 392,730 | — | — |
| 2021-02-05 | $58.46 | $122.13 | 249,422 | — | — |
| 2021-02-04 | $58.02 | $121.20 | 525,828 | — | — |
| 2021-02-03 | $56.35 | $117.71 | 323,932 | — | — |
| 2021-02-02 | $56.12 | $117.23 | 501,032 | — | — |
| 2021-02-01 | $55.87 | $116.71 | 473,683 | — | — |
| 2021-01-29 | $55.00 | $114.89 | 852,313 | — | — |
| 2021-01-28 | $55.86 | $116.70 | 642,881 | — | — |
| 2021-01-27 | $57.09 | $119.26 | 889,994 | — | — |
| 2021-01-26 | $57.61 | $120.34 | 661,357 | — | — |
| 2021-01-25 | $56.45 | $117.92 | 433,571 | — | — |
| 2021-01-22 | $57.09 | $119.26 | 521,209 | — | — |
| 2021-01-21 | $56.10 | $117.19 | 594,018 | — | — |
| 2021-01-20 | $56.63 | $118.29 | 823,384 | — | — |
| 2021-01-19 | $58.51 | $122.23 | 587,697 | — | — |
| 2021-01-15 | $58.00 | $121.16 | 577,365 | — | — |
| 2021-01-14 | $58.83 | $122.90 | 498,965 | — | — |
| 2021-01-13 | $58.52 | $122.25 | 585,509 | — | — |
| 2021-01-12 | $59.45 | $124.19 | 656,130 | — | — |
| 2021-01-11 | $58.64 | $122.50 | 489,606 | — | — |
| 2021-01-08 | $57.63 | $120.39 | 399,172 | — | — |
| 2021-01-07 | $58.09 | $121.35 | 554,757 | — | — |
| 2021-01-06 | $57.18 | $119.45 | 850,611 | — | — |
| 2021-01-05 | $54.73 | $114.34 | 398,321 | — | — |
| 2021-01-04 | $54.36 | $113.57 | 428,101 | — | — |