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
- 1980-11-05 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 | $56.20 | $227.30 | 193,400 | — | — |
| 2021-12-30 | $55.50 | $224.46 | 138,100 | — | — |
| 2021-12-29 | $55.94 | $226.24 | 124,700 | — | — |
| 2021-12-28 | $55.58 | $224.79 | 191,600 | — | — |
| 2021-12-27 | $55.56 | $224.71 | 164,500 | — | — |
| 2021-12-23 | $54.58 | $220.74 | 160,000 | — | — |
| 2021-12-22 | $54.07 | $218.68 | 195,300 | — | — |
| 2021-12-21 | $53.50 | $216.38 | 184,700 | — | — |
| 2021-12-20 | $51.91 | $209.94 | 293,100 | — | — |
| 2021-12-17 | $53.76 | $217.43 | 594,100 | — | — |
| 2021-12-16 | $54.99 | $222.40 | 343,200 | — | — |
| 2021-12-15 | $55.68 | $225.19 | 307,000 | — | — |
| 2021-12-14 | $55.08 | $222.77 | 419,600 | — | — |
| 2021-12-13 | $54.78 | $221.55 | 315,500 | — | — |
| 2021-12-10 | $56.15 | $227.09 | 241,800 | — | — |
| 2021-12-09 | $55.80 | $225.68 | 253,400 | — | — |
| 2021-12-08 | $56.40 | $228.10 | 229,500 | — | — |
| 2021-12-07 | $56.06 | $226.73 | 315,000 | — | — |
| 2021-12-06 | $56.00 | $226.49 | 312,400 | — | — |
| 2021-12-03 | $55.46 | $224.30 | 582,500 | — | — |
| 2021-12-02 | $53.48 | $216.29 | 249,400 | — | — |
| 2021-12-01 | $50.97 | $206.14 | 356,700 | — | — |
| 2021-11-30 | $52.48 | $212.25 | 351,100 | — | — |
| 2021-11-29 | $54.39 | $219.98 | 311,100 | — | — |
| 2021-11-26 | $55.83 | $225.80 | 303,000 | — | — |
| 2021-11-24 | $58.34 | $235.95 | 221,500 | — | — |
| 2021-11-23 | $59.66 | $239.79 | 571,300 | — | — |
| 2021-11-22 | $59.68 | $239.87 | 355,700 | — | — |
| 2021-11-19 | $59.26 | $238.18 | 307,000 | — | — |
| 2021-11-18 | $58.89 | $236.70 | 289,600 | — | — |
| 2021-11-17 | $58.32 | $234.41 | 321,700 | — | — |
| 2021-11-16 | $58.00 | $233.12 | 358,200 | — | — |
| 2021-11-15 | $58.38 | $234.65 | 304,500 | — | — |
| 2021-11-12 | $58.27 | $234.21 | 252,900 | — | — |
| 2021-11-11 | $58.05 | $233.32 | 311,000 | — | — |
| 2021-11-10 | $57.12 | $229.58 | 417,100 | — | — |
| 2021-11-09 | $57.53 | $231.23 | 451,700 | — | — |
| 2021-11-08 | $59.07 | $237.42 | 341,200 | — | — |
| 2021-11-05 | $58.28 | $234.25 | 220,500 | — | — |
| 2021-11-04 | $56.01 | $225.12 | 257,000 | — | — |
| 2021-11-03 | $56.77 | $228.18 | 243,700 | — | — |
| 2021-11-02 | $55.61 | $223.51 | 185,600 | — | — |
| 2021-11-01 | $54.53 | $219.17 | 174,300 | — | — |
| 2021-10-29 | $53.35 | $214.43 | 225,000 | — | — |
| 2021-10-28 | $53.50 | $215.03 | 114,000 | — | — |
| 2021-10-27 | $52.36 | $210.45 | 150,000 | — | — |
| 2021-10-26 | $54.26 | $218.09 | 160,400 | — | — |
| 2021-10-25 | $54.42 | $218.73 | 156,400 | — | — |
| 2021-10-22 | $53.69 | $215.80 | 180,500 | — | — |
| 2021-10-21 | $53.79 | $216.20 | 182,200 | — | — |
| 2021-10-20 | $53.83 | $216.36 | 146,500 | — | — |
| 2021-10-19 | $53.27 | $214.11 | 198,300 | — | — |
| 2021-10-18 | $53.30 | $214.23 | 170,900 | — | — |
| 2021-10-15 | $53.11 | $213.47 | 276,400 | — | — |
| 2021-10-14 | $52.83 | $212.34 | 204,400 | — | — |
| 2021-10-13 | $51.50 | $206.99 | 202,000 | — | — |
| 2021-10-12 | $51.80 | $208.20 | 176,800 | — | — |
| 2021-10-11 | $51.78 | $208.12 | 130,300 | — | — |
| 2021-10-08 | $51.77 | $208.08 | 143,400 | — | — |
| 2021-10-07 | $52.34 | $210.37 | 283,600 | — | — |
| 2021-10-06 | $50.96 | $204.82 | 224,900 | — | — |
| 2021-10-05 | $51.38 | $206.51 | 276,300 | — | — |
| 2021-10-04 | $51.21 | $205.83 | 219,200 | — | — |
| 2021-10-01 | $51.69 | $207.76 | 282,600 | — | — |
| 2021-09-30 | $50.12 | $201.45 | 307,600 | — | — |
| 2021-09-29 | $51.47 | $206.87 | 277,100 | — | — |
| 2021-09-28 | $50.75 | $203.98 | 157,600 | — | — |
| 2021-09-27 | $51.35 | $206.39 | 193,500 | — | — |
| 2021-09-24 | $50.05 | $201.17 | 146,400 | — | — |
| 2021-09-23 | $50.25 | $201.97 | 207,000 | — | — |
| 2021-09-22 | $48.56 | $195.18 | 230,700 | — | — |
| 2021-09-21 | $48.11 | $193.37 | 203,400 | — | — |
| 2021-09-20 | $48.63 | $195.46 | 313,900 | — | — |
| 2021-09-17 | $49.88 | $200.48 | 806,900 | — | — |
| 2021-09-16 | $50.44 | $202.73 | 212,500 | — | — |
| 2021-09-15 | $51.02 | $205.07 | 282,900 | — | — |
| 2021-09-14 | $49.85 | $200.36 | 275,200 | — | — |
| 2021-09-13 | $50.86 | $204.42 | 243,900 | — | — |
| 2021-09-10 | $50.60 | $203.38 | 308,000 | — | — |
| 2021-09-09 | $51.85 | $208.40 | 296,900 | — | — |
| 2021-09-08 | $51.38 | $206.51 | 282,000 | — | — |
| 2021-09-07 | $52.60 | $211.42 | 291,300 | — | — |
| 2021-09-03 | $52.64 | $211.58 | 232,600 | — | — |
| 2021-09-02 | $53.66 | $215.68 | 370,600 | — | — |
| 2021-09-01 | $53.20 | $213.83 | 199,100 | — | — |
| 2021-08-31 | $53.40 | $214.63 | 251,500 | — | — |
| 2021-08-30 | $54.00 | $217.04 | 148,500 | — | — |
| 2021-08-27 | $55.04 | $221.22 | 316,200 | — | — |
| 2021-08-26 | $52.83 | $212.34 | 205,800 | — | — |
| 2021-08-25 | $54.38 | $217.16 | 215,300 | — | — |
| 2021-08-24 | $53.77 | $214.73 | 207,100 | — | — |
| 2021-08-23 | $53.20 | $212.45 | 198,300 | — | — |
| 2021-08-20 | $52.13 | $208.18 | 201,000 | — | — |
| 2021-08-19 | $52.06 | $207.90 | 213,700 | — | — |
| 2021-08-18 | $54.39 | $217.20 | 535,000 | — | — |
| 2021-08-17 | $54.50 | $217.64 | 310,600 | — | — |
| 2021-08-16 | $54.99 | $219.60 | 273,100 | — | — |
| 2021-08-13 | $55.28 | $220.76 | 165,600 | — | — |
| 2021-08-12 | $55.50 | $221.64 | 232,300 | — | — |
| 2021-08-11 | $55.54 | $221.80 | 320,500 | — | — |
| 2021-08-10 | $54.08 | $215.97 | 661,100 | — | — |
| 2021-08-09 | $53.72 | $214.53 | 273,100 | — | — |
| 2021-08-06 | $53.99 | $215.61 | 293,200 | — | — |
| 2021-08-05 | $53.19 | $212.41 | 187,000 | — | — |
| 2021-08-04 | $53.31 | $212.89 | 275,200 | — | — |
| 2021-08-03 | $55.27 | $220.72 | 203,500 | — | — |
| 2021-08-02 | $54.48 | $217.56 | 290,300 | — | — |
| 2021-07-30 | $55.06 | $219.88 | 266,800 | — | — |
| 2021-07-29 | $55.07 | $219.92 | 281,700 | — | — |
| 2021-07-28 | $53.99 | $215.61 | 202,900 | — | — |
| 2021-07-27 | $53.60 | $214.05 | 182,000 | — | — |
| 2021-07-26 | $54.18 | $216.37 | 295,300 | — | — |
| 2021-07-23 | $53.53 | $213.77 | 513,000 | — | — |
| 2021-07-22 | $51.79 | $206.82 | 517,900 | — | — |
| 2021-07-21 | $52.41 | $209.30 | 488,700 | — | — |
| 2021-07-20 | $51.96 | $207.50 | 669,000 | — | — |
| 2021-07-19 | $51.80 | $206.86 | 367,200 | — | — |
| 2021-07-16 | $53.75 | $214.65 | 428,100 | — | — |
| 2021-07-15 | $56.27 | $224.71 | 412,800 | — | — |
| 2021-07-14 | $57.17 | $228.31 | 244,800 | — | — |
| 2021-07-13 | $57.54 | $229.78 | 305,800 | — | — |
| 2021-07-12 | $58.79 | $234.78 | 269,700 | — | — |
| 2021-07-09 | $58.41 | $233.26 | 273,500 | — | — |
| 2021-07-08 | $56.62 | $226.11 | 383,900 | — | — |
| 2021-07-07 | $58.20 | $232.42 | 411,400 | — | — |
| 2021-07-06 | $57.11 | $228.07 | 683,700 | — | — |
| 2021-07-02 | $57.92 | $231.30 | 300,500 | — | — |
| 2021-07-01 | $58.31 | $232.86 | 746,900 | — | — |
| 2021-06-30 | $56.93 | $227.35 | 560,600 | — | — |
| 2021-06-29 | $56.34 | $224.99 | 330,500 | — | — |
| 2021-06-28 | $55.85 | $223.03 | 562,100 | — | — |
| 2021-06-25 | $56.74 | $226.59 | 6,716,400 | — | — |
| 2021-06-24 | $57.04 | $227.79 | 546,200 | — | — |
| 2021-06-23 | $57.27 | $228.70 | 426,700 | — | — |
| 2021-06-22 | $57.13 | $228.15 | 387,300 | — | — |
| 2021-06-21 | $57.61 | $230.06 | 501,600 | — | — |
| 2021-06-18 | $56.49 | $225.59 | 791,900 | — | — |
| 2021-06-17 | $57.72 | $230.50 | 466,600 | — | — |
| 2021-06-16 | $60.57 | $241.88 | 371,800 | — | — |
| 2021-06-15 | $61.38 | $245.12 | 361,200 | — | — |
| 2021-06-14 | $61.49 | $245.56 | 261,200 | — | — |
| 2021-06-11 | $62.59 | $249.95 | 152,200 | — | — |
| 2021-06-10 | $62.31 | $248.83 | 162,700 | — | — |
| 2021-06-09 | $62.82 | $250.87 | 164,000 | — | — |
| 2021-06-08 | $63.68 | $254.30 | 290,200 | — | — |
| 2021-06-07 | $63.29 | $252.75 | 320,700 | — | — |
| 2021-06-04 | $64.85 | $258.98 | 528,700 | — | — |
| 2021-06-03 | $64.28 | $256.70 | 493,900 | — | — |
| 2021-06-02 | $63.87 | $255.06 | 411,900 | — | — |
| 2021-06-01 | $64.76 | $258.62 | 246,600 | — | — |
| 2021-05-28 | $63.58 | $253.90 | 250,800 | — | — |
| 2021-05-27 | $63.37 | $253.06 | 286,000 | — | — |
| 2021-05-26 | $62.61 | $248.63 | 200,200 | — | — |
| 2021-05-25 | $62.02 | $246.29 | 325,700 | — | — |
| 2021-05-24 | $63.16 | $250.82 | 200,500 | — | — |
| 2021-05-21 | $62.73 | $249.11 | 263,000 | — | — |
| 2021-05-20 | $62.05 | $246.41 | 271,100 | — | — |
| 2021-05-19 | $61.83 | $245.53 | 361,800 | — | — |
| 2021-05-18 | $62.33 | $247.52 | 306,900 | — | — |
| 2021-05-17 | $63.11 | $250.62 | 281,400 | — | — |
| 2021-05-14 | $62.28 | $247.32 | 349,300 | — | — |
| 2021-05-13 | $61.33 | $243.55 | 302,000 | — | — |
| 2021-05-12 | $60.10 | $238.66 | 226,200 | — | — |
| 2021-05-11 | $61.58 | $244.54 | 370,700 | — | — |
| 2021-05-10 | $61.52 | $244.30 | 540,100 | — | — |
| 2021-05-07 | $62.37 | $247.68 | 437,400 | — | — |
| 2021-05-06 | $62.92 | $249.86 | 611,400 | — | — |
| 2021-05-05 | $60.91 | $241.88 | 1,398,400 | — | — |
| 2021-05-04 | $57.40 | $227.94 | 388,700 | — | — |
| 2021-05-03 | $56.09 | $222.74 | 286,600 | — | — |
| 2021-04-30 | $54.88 | $217.94 | 408,300 | — | — |
| 2021-04-29 | $56.43 | $224.09 | 362,700 | — | — |
| 2021-04-28 | $56.74 | $225.32 | 193,200 | — | — |
| 2021-04-27 | $56.20 | $223.18 | 236,100 | — | — |
| 2021-04-26 | $55.68 | $221.11 | 351,200 | — | — |
| 2021-04-23 | $55.40 | $220.00 | 310,900 | — | — |
| 2021-04-22 | $54.30 | $215.63 | 423,000 | — | — |
| 2021-04-21 | $55.29 | $219.56 | 422,800 | — | — |
| 2021-04-20 | $53.89 | $214.00 | 288,400 | — | — |
| 2021-04-19 | $54.74 | $217.38 | 261,300 | — | — |
| 2021-04-16 | $54.75 | $217.42 | 155,800 | — | — |
| 2021-04-15 | $54.07 | $214.72 | 241,000 | — | — |
| 2021-04-14 | $53.44 | $212.22 | 138,200 | — | — |
| 2021-04-13 | $52.91 | $210.11 | 207,700 | — | — |
| 2021-04-12 | $53.92 | $214.12 | 362,400 | — | — |
| 2021-04-09 | $53.16 | $211.11 | 174,800 | — | — |
| 2021-04-08 | $52.86 | $209.91 | 267,700 | — | — |
| 2021-04-07 | $53.36 | $211.90 | 216,300 | — | — |
| 2021-04-06 | $54.15 | $215.04 | 278,000 | — | — |
| 2021-04-05 | $53.74 | $213.41 | 218,700 | — | — |
| 2021-04-01 | $53.28 | $211.58 | 303,400 | — | — |
| 2021-03-31 | $52.44 | $208.25 | 544,100 | — | — |
| 2021-03-30 | $52.51 | $208.52 | 207,200 | — | — |
| 2021-03-29 | $51.44 | $204.27 | 242,600 | — | — |
| 2021-03-26 | $52.56 | $208.72 | 275,500 | — | — |
| 2021-03-25 | $51.31 | $203.76 | 304,700 | — | — |
| 2021-03-24 | $50.33 | $199.87 | 207,800 | — | — |
| 2021-03-23 | $49.90 | $198.16 | 306,500 | — | — |
| 2021-03-22 | $52.47 | $208.37 | 293,900 | — | — |
| 2021-03-19 | $52.70 | $209.28 | 652,200 | — | — |
| 2021-03-18 | $53.26 | $211.50 | 221,700 | — | — |
| 2021-03-17 | $54.11 | $214.88 | 203,900 | — | — |
| 2021-03-16 | $52.70 | $209.28 | 254,300 | — | — |
| 2021-03-15 | $52.66 | $209.12 | 127,300 | — | — |
| 2021-03-12 | $53.05 | $210.67 | 112,500 | — | — |
| 2021-03-11 | $52.82 | $209.75 | 115,800 | — | — |
| 2021-03-10 | $52.92 | $210.15 | 156,500 | — | — |
| 2021-03-09 | $51.50 | $204.51 | 215,700 | — | — |
| 2021-03-08 | $51.88 | $206.02 | 227,700 | — | — |
| 2021-03-05 | $50.78 | $201.65 | 319,900 | — | — |
| 2021-03-04 | $48.84 | $193.95 | 289,200 | — | — |
| 2021-03-03 | $49.88 | $198.08 | 186,800 | — | — |
| 2021-03-02 | $50.22 | $199.43 | 166,200 | — | — |
| 2021-03-01 | $50.71 | $201.38 | 232,200 | — | — |
| 2021-02-26 | $49.23 | $195.50 | 283,600 | — | — |
| 2021-02-25 | $49.80 | $197.76 | 268,700 | — | — |
| 2021-02-24 | $51.58 | $203.44 | 283,600 | — | — |
| 2021-02-23 | $50.37 | $198.67 | 266,300 | — | — |
| 2021-02-22 | $50.52 | $199.26 | 273,100 | — | — |
| 2021-02-19 | $49.80 | $196.42 | 265,800 | — | — |
| 2021-02-18 | $48.55 | $191.49 | 188,400 | — | — |
| 2021-02-17 | $49.54 | $195.39 | 199,300 | — | — |
| 2021-02-16 | $49.94 | $196.97 | 692,300 | — | — |
| 2021-02-12 | $49.09 | $193.62 | 147,800 | — | — |
| 2021-02-11 | $48.71 | $192.12 | 320,100 | — | — |
| 2021-02-10 | $48.29 | $190.46 | 378,900 | — | — |
| 2021-02-09 | $48.25 | $190.31 | 267,800 | — | — |
| 2021-02-08 | $48.12 | $189.79 | 271,600 | — | — |
| 2021-02-05 | $47.35 | $186.76 | 275,900 | — | — |
| 2021-02-04 | $46.58 | $183.72 | 801,200 | — | — |
| 2021-02-03 | $47.24 | $186.32 | 420,600 | — | — |
| 2021-02-02 | $46.30 | $182.62 | 564,600 | — | — |
| 2021-02-01 | $46.17 | $182.10 | 425,600 | — | — |
| 2021-01-29 | $43.91 | $173.19 | 401,400 | — | — |
| 2021-01-28 | $44.39 | $175.08 | 282,600 | — | — |
| 2021-01-27 | $43.84 | $172.91 | 261,200 | — | — |
| 2021-01-26 | $44.99 | $177.45 | 209,900 | — | — |
| 2021-01-25 | $46.02 | $181.51 | 219,700 | — | — |
| 2021-01-22 | $47.10 | $185.77 | 253,900 | — | — |
| 2021-01-21 | $47.08 | $185.69 | 277,700 | — | — |
| 2021-01-20 | $47.86 | $188.77 | 280,900 | — | — |
| 2021-01-19 | $47.93 | $189.04 | 328,400 | — | — |
| 2021-01-15 | $47.44 | $187.11 | 310,700 | — | — |
| 2021-01-14 | $48.93 | $192.99 | 325,800 | — | — |
| 2021-01-13 | $48.83 | $192.59 | 472,300 | — | — |
| 2021-01-12 | $49.67 | $195.91 | 325,700 | — | — |
| 2021-01-11 | $48.52 | $191.37 | 234,800 | — | — |
| 2021-01-08 | $48.14 | $189.87 | 295,700 | — | — |
| 2021-01-07 | $48.21 | $190.15 | 311,000 | — | — |
| 2021-01-06 | $48.12 | $189.79 | 349,700 | — | — |
| 2021-01-05 | $45.79 | $180.60 | 258,400 | — | — |
| 2021-01-04 | $44.40 | $175.12 | 337,900 | — | — |