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
- 1985-11-26 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 | $74.48 | $237.04 | 135,200 | — | — |
| 2021-12-30 | $74.48 | $237.04 | 140,400 | — | — |
| 2021-12-29 | $74.88 | $238.31 | 118,700 | — | — |
| 2021-12-28 | $74.87 | $238.28 | 113,600 | — | — |
| 2021-12-27 | $74.91 | $238.41 | 148,600 | — | — |
| 2021-12-23 | $74.17 | $236.05 | 115,300 | — | — |
| 2021-12-22 | $73.82 | $234.94 | 150,400 | — | — |
| 2021-12-21 | $73.76 | $234.75 | 179,000 | — | — |
| 2021-12-20 | $71.88 | $228.77 | 245,500 | — | — |
| 2021-12-17 | $72.41 | $230.45 | 821,300 | — | — |
| 2021-12-16 | $73.24 | $233.09 | 335,700 | — | — |
| 2021-12-15 | $71.77 | $228.42 | 551,800 | — | — |
| 2021-12-14 | $73.32 | $233.35 | 205,400 | — | — |
| 2021-12-13 | $73.42 | $232.30 | 247,200 | — | — |
| 2021-12-10 | $74.06 | $234.32 | 128,900 | — | — |
| 2021-12-09 | $73.04 | $231.10 | 182,100 | — | — |
| 2021-12-08 | $73.35 | $232.08 | 145,500 | — | — |
| 2021-12-07 | $72.83 | $230.43 | 151,300 | — | — |
| 2021-12-06 | $73.78 | $233.44 | 173,000 | — | — |
| 2021-12-03 | $71.64 | $226.67 | 179,600 | — | — |
| 2021-12-02 | $72.46 | $229.26 | 144,000 | — | — |
| 2021-12-01 | $70.61 | $223.41 | 157,600 | — | — |
| 2021-11-30 | $70.66 | $223.57 | 199,100 | — | — |
| 2021-11-29 | $71.10 | $224.96 | 160,100 | — | — |
| 2021-11-26 | $71.83 | $227.27 | 147,300 | — | — |
| 2021-11-24 | $74.79 | $236.63 | 110,700 | — | — |
| 2021-11-23 | $75.71 | $239.54 | 191,800 | — | — |
| 2021-11-22 | $76.17 | $241.00 | 226,300 | — | — |
| 2021-11-19 | $74.84 | $236.79 | 181,800 | — | — |
| 2021-11-18 | $74.13 | $234.55 | 155,100 | — | — |
| 2021-11-17 | $73.59 | $232.84 | 127,800 | — | — |
| 2021-11-16 | $74.32 | $235.15 | 123,100 | — | — |
| 2021-11-15 | $74.09 | $234.42 | 153,400 | — | — |
| 2021-11-12 | $74.18 | $234.70 | 103,800 | — | — |
| 2021-11-11 | $75.04 | $237.42 | 108,600 | — | — |
| 2021-11-10 | $74.77 | $236.57 | 106,800 | — | — |
| 2021-11-09 | $74.21 | $234.80 | 125,100 | — | — |
| 2021-11-08 | $74.54 | $235.84 | 135,300 | — | — |
| 2021-11-05 | $74.82 | $236.73 | 160,900 | — | — |
| 2021-11-04 | $73.63 | $232.96 | 145,900 | — | — |
| 2021-11-03 | $74.62 | $236.10 | 173,100 | — | — |
| 2021-11-02 | $73.19 | $231.57 | 121,000 | — | — |
| 2021-11-01 | $73.87 | $233.72 | 202,700 | — | — |
| 2021-10-29 | $71.67 | $226.76 | 1,002,400 | — | — |
| 2021-10-28 | $71.63 | $226.64 | 231,700 | — | — |
| 2021-10-27 | $70.11 | $221.83 | 234,400 | — | — |
| 2021-10-26 | $72.34 | $228.88 | 259,600 | — | — |
| 2021-10-25 | $73.71 | $233.22 | 301,600 | — | — |
| 2021-10-22 | $73.57 | $232.77 | 177,800 | — | — |
| 2021-10-21 | $72.66 | $229.89 | 205,700 | — | — |
| 2021-10-20 | $72.15 | $228.28 | 153,500 | — | — |
| 2021-10-19 | $71.00 | $224.64 | 102,000 | — | — |
| 2021-10-18 | $70.60 | $223.38 | 115,500 | — | — |
| 2021-10-15 | $70.82 | $224.07 | 190,700 | — | — |
| 2021-10-14 | $71.45 | $226.07 | 117,900 | — | — |
| 2021-10-13 | $70.27 | $222.33 | 114,400 | — | — |
| 2021-10-12 | $71.07 | $224.86 | 112,300 | — | — |
| 2021-10-11 | $70.84 | $224.14 | 156,700 | — | — |
| 2021-10-08 | $71.91 | $227.52 | 170,900 | — | — |
| 2021-10-07 | $71.58 | $226.48 | 176,900 | — | — |
| 2021-10-06 | $70.58 | $223.31 | 201,300 | — | — |
| 2021-10-05 | $70.77 | $223.91 | 278,500 | — | — |
| 2021-10-04 | $70.28 | $222.36 | 221,200 | — | — |
| 2021-10-01 | $69.24 | $219.07 | 380,800 | — | — |
| 2021-09-30 | $68.42 | $216.48 | 188,000 | — | — |
| 2021-09-29 | $69.31 | $219.29 | 193,500 | — | — |
| 2021-09-28 | $68.27 | $216.00 | 193,800 | — | — |
| 2021-09-27 | $68.65 | $217.21 | 173,100 | — | — |
| 2021-09-24 | $67.25 | $212.78 | 193,700 | — | — |
| 2021-09-23 | $66.50 | $210.40 | 151,700 | — | — |
| 2021-09-22 | $65.63 | $207.65 | 167,500 | — | — |
| 2021-09-21 | $65.53 | $207.34 | 165,700 | — | — |
| 2021-09-20 | $65.73 | $207.97 | 296,800 | — | — |
| 2021-09-17 | $67.13 | $212.40 | 926,500 | — | — |
| 2021-09-16 | $66.08 | $209.08 | 166,700 | — | — |
| 2021-09-15 | $66.89 | $211.64 | 203,400 | — | — |
| 2021-09-14 | $66.99 | $211.95 | 304,100 | — | — |
| 2021-09-13 | $68.59 | $215.66 | 272,800 | — | — |
| 2021-09-10 | $67.80 | $213.17 | 205,700 | — | — |
| 2021-09-09 | $69.16 | $217.45 | 216,500 | — | — |
| 2021-09-08 | $69.94 | $219.90 | 167,700 | — | — |
| 2021-09-07 | $71.01 | $223.27 | 146,600 | — | — |
| 2021-09-03 | $71.98 | $226.31 | 149,100 | — | — |
| 2021-09-02 | $72.77 | $228.80 | 132,100 | — | — |
| 2021-09-01 | $73.47 | $231.00 | 100,900 | — | — |
| 2021-08-31 | $74.00 | $232.67 | 104,000 | — | — |
| 2021-08-30 | $73.37 | $230.69 | 121,700 | — | — |
| 2021-08-27 | $75.16 | $236.31 | 233,000 | — | — |
| 2021-08-26 | $72.91 | $229.24 | 119,400 | — | — |
| 2021-08-25 | $73.83 | $232.13 | 170,800 | — | — |
| 2021-08-24 | $74.16 | $233.17 | 94,200 | — | — |
| 2021-08-23 | $74.60 | $234.55 | 97,500 | — | — |
| 2021-08-20 | $74.16 | $233.17 | 146,100 | — | — |
| 2021-08-19 | $73.07 | $229.74 | 154,200 | — | — |
| 2021-08-18 | $73.59 | $231.38 | 123,400 | — | — |
| 2021-08-17 | $74.53 | $234.33 | 112,000 | — | — |
| 2021-08-16 | $75.00 | $235.81 | 90,500 | — | — |
| 2021-08-13 | $75.12 | $236.19 | 94,600 | — | — |
| 2021-08-12 | $75.53 | $237.48 | 140,100 | — | — |
| 2021-08-11 | $76.00 | $238.95 | 108,200 | — | — |
| 2021-08-10 | $75.45 | $237.23 | 108,200 | — | — |
| 2021-08-09 | $74.39 | $233.89 | 128,300 | — | — |
| 2021-08-06 | $74.58 | $234.49 | 174,000 | — | — |
| 2021-08-05 | $72.48 | $227.89 | 77,400 | — | — |
| 2021-08-04 | $71.45 | $224.65 | 94,700 | — | — |
| 2021-08-03 | $72.55 | $228.11 | 182,100 | — | — |
| 2021-08-02 | $71.37 | $224.40 | 214,200 | — | — |
| 2021-07-30 | $71.64 | $225.25 | 385,500 | — | — |
| 2021-07-29 | $72.42 | $227.70 | 118,700 | — | — |
| 2021-07-28 | $72.45 | $227.79 | 160,400 | — | — |
| 2021-07-27 | $71.92 | $226.13 | 146,400 | — | — |
| 2021-07-26 | $72.41 | $227.67 | 144,900 | — | — |
| 2021-07-23 | $71.76 | $225.62 | 142,400 | — | — |
| 2021-07-22 | $70.73 | $222.38 | 134,300 | — | — |
| 2021-07-21 | $72.00 | $226.38 | 122,600 | — | — |
| 2021-07-20 | $71.47 | $224.71 | 281,200 | — | — |
| 2021-07-19 | $70.70 | $222.29 | 209,200 | — | — |
| 2021-07-16 | $72.10 | $226.69 | 148,900 | — | — |
| 2021-07-15 | $73.67 | $231.63 | 149,200 | — | — |
| 2021-07-14 | $72.68 | $228.52 | 139,100 | — | — |
| 2021-07-13 | $72.91 | $229.24 | 124,700 | — | — |
| 2021-07-12 | $74.26 | $233.48 | 223,200 | — | — |
| 2021-07-09 | $74.06 | $232.85 | 146,100 | — | — |
| 2021-07-08 | $71.89 | $226.03 | 235,700 | — | — |
| 2021-07-07 | $73.44 | $230.91 | 230,800 | — | — |
| 2021-07-06 | $73.36 | $230.65 | 149,100 | — | — |
| 2021-07-02 | $74.92 | $235.56 | 124,700 | — | — |
| 2021-07-01 | $76.11 | $239.30 | 105,000 | — | — |
| 2021-06-30 | $75.65 | $237.85 | 154,200 | — | — |
| 2021-06-29 | $75.82 | $238.39 | 108,400 | — | — |
| 2021-06-28 | $76.07 | $239.17 | 200,500 | — | — |
| 2021-06-25 | $78.46 | $246.69 | 419,900 | — | — |
| 2021-06-24 | $78.27 | $246.09 | 142,700 | — | — |
| 2021-06-23 | $77.18 | $242.66 | 207,500 | — | — |
| 2021-06-22 | $77.67 | $244.21 | 103,500 | — | — |
| 2021-06-21 | $77.85 | $244.77 | 206,900 | — | — |
| 2021-06-18 | $75.38 | $237.00 | 454,700 | — | — |
| 2021-06-17 | $78.20 | $245.87 | 236,100 | — | — |
| 2021-06-16 | $81.08 | $254.93 | 205,900 | — | — |
| 2021-06-15 | $79.76 | $250.78 | 156,600 | — | — |
| 2021-06-14 | $78.39 | $246.47 | 201,000 | — | — |
| 2021-06-11 | $78.81 | $246.47 | 108,200 | — | — |
| 2021-06-10 | $78.95 | $246.91 | 101,900 | — | — |
| 2021-06-09 | $80.01 | $250.22 | 149,400 | — | — |
| 2021-06-08 | $81.29 | $254.22 | 118,400 | — | — |
| 2021-06-07 | $80.77 | $252.60 | 108,800 | — | — |
| 2021-06-04 | $80.54 | $251.88 | 95,800 | — | — |
| 2021-06-03 | $80.58 | $252.00 | 143,200 | — | — |
| 2021-06-02 | $80.33 | $251.22 | 134,400 | — | — |
| 2021-06-01 | $81.52 | $254.94 | 192,000 | — | — |
| 2021-05-28 | $81.12 | $253.69 | 101,800 | — | — |
| 2021-05-27 | $80.87 | $252.91 | 263,700 | — | — |
| 2021-05-26 | $79.90 | $249.88 | 139,900 | — | — |
| 2021-05-25 | $78.89 | $246.72 | 157,500 | — | — |
| 2021-05-24 | $80.81 | $252.72 | 153,000 | — | — |
| 2021-05-21 | $81.21 | $253.97 | 170,600 | — | — |
| 2021-05-20 | $80.10 | $250.50 | 189,800 | — | — |
| 2021-05-19 | $79.91 | $249.91 | 228,400 | — | — |
| 2021-05-18 | $79.33 | $248.10 | 182,300 | — | — |
| 2021-05-17 | $81.44 | $254.69 | 104,100 | — | — |
| 2021-05-14 | $81.12 | $253.69 | 160,900 | — | — |
| 2021-05-13 | $80.09 | $250.47 | 273,200 | — | — |
| 2021-05-12 | $77.41 | $242.09 | 222,300 | — | — |
| 2021-05-11 | $79.04 | $247.19 | 202,300 | — | — |
| 2021-05-10 | $80.15 | $250.66 | 181,800 | — | — |
| 2021-05-07 | $80.92 | $253.07 | 133,800 | — | — |
| 2021-05-06 | $81.15 | $253.79 | 231,200 | — | — |
| 2021-05-05 | $80.39 | $251.41 | 256,100 | — | — |
| 2021-05-04 | $79.92 | $249.94 | 188,000 | — | — |
| 2021-05-03 | $78.69 | $246.09 | 409,600 | — | — |
| 2021-04-30 | $77.63 | $242.78 | 1,310,500 | — | — |
| 2021-04-29 | $78.86 | $246.63 | 296,200 | — | — |
| 2021-04-28 | $77.91 | $243.65 | 192,800 | — | — |
| 2021-04-27 | $78.19 | $244.53 | 280,700 | — | — |
| 2021-04-26 | $77.72 | $243.06 | 199,400 | — | — |
| 2021-04-23 | $78.57 | $245.72 | 275,700 | — | — |
| 2021-04-22 | $76.19 | $238.28 | 214,200 | — | — |
| 2021-04-21 | $77.10 | $241.12 | 192,300 | — | — |
| 2021-04-20 | $75.58 | $236.37 | 168,200 | — | — |
| 2021-04-19 | $77.29 | $241.72 | 168,300 | — | — |
| 2021-04-16 | $77.86 | $243.50 | 136,600 | — | — |
| 2021-04-15 | $77.61 | $242.72 | 123,300 | — | — |
| 2021-04-14 | $77.45 | $242.22 | 103,800 | — | — |
| 2021-04-13 | $76.52 | $239.31 | 155,200 | — | — |
| 2021-04-12 | $78.22 | $244.62 | 164,900 | — | — |
| 2021-04-09 | $78.36 | $245.06 | 144,400 | — | — |
| 2021-04-08 | $77.59 | $242.65 | 282,500 | — | — |
| 2021-04-07 | $77.29 | $241.72 | 289,800 | — | — |
| 2021-04-06 | $76.73 | $239.96 | 142,500 | — | — |
| 2021-04-05 | $77.62 | $242.75 | 154,300 | — | — |
| 2021-04-01 | $77.30 | $241.75 | 285,700 | — | — |
| 2021-03-31 | $76.72 | $239.93 | 347,500 | — | — |
| 2021-03-30 | $78.21 | $244.59 | 247,300 | — | — |
| 2021-03-29 | $77.80 | $243.31 | 250,000 | — | — |
| 2021-03-26 | $79.46 | $248.50 | 193,200 | — | — |
| 2021-03-25 | $77.13 | $241.21 | 161,800 | — | — |
| 2021-03-24 | $75.48 | $236.05 | 261,400 | — | — |
| 2021-03-23 | $75.35 | $235.65 | 235,200 | — | — |
| 2021-03-22 | $77.27 | $241.65 | 202,500 | — | — |
| 2021-03-19 | $79.67 | $249.16 | 898,200 | — | — |
| 2021-03-18 | $79.45 | $248.47 | 185,200 | — | — |
| 2021-03-17 | $78.83 | $246.53 | 182,200 | — | — |
| 2021-03-16 | $79.23 | $247.78 | 160,900 | — | — |
| 2021-03-15 | $79.66 | $249.13 | 210,100 | — | — |
| 2021-03-12 | $82.46 | $257.88 | 343,900 | — | — |
| 2021-03-11 | $80.43 | $250.22 | 210,100 | — | — |
| 2021-03-10 | $79.43 | $247.11 | 348,400 | — | — |
| 2021-03-09 | $78.05 | $242.82 | 320,100 | — | — |
| 2021-03-08 | $77.76 | $241.92 | 294,000 | — | — |
| 2021-03-05 | $75.27 | $234.17 | 252,500 | — | — |
| 2021-03-04 | $73.24 | $227.85 | 222,900 | — | — |
| 2021-03-03 | $73.16 | $227.60 | 194,900 | — | — |
| 2021-03-02 | $71.91 | $223.72 | 161,100 | — | — |
| 2021-03-01 | $72.94 | $226.92 | 176,500 | — | — |
| 2021-02-26 | $71.19 | $221.48 | 235,200 | — | — |
| 2021-02-25 | $72.52 | $225.61 | 174,000 | — | — |
| 2021-02-24 | $73.66 | $229.16 | 215,300 | — | — |
| 2021-02-23 | $72.28 | $224.87 | 216,400 | — | — |
| 2021-02-22 | $71.79 | $223.34 | 270,500 | — | — |
| 2021-02-19 | $70.00 | $217.77 | 257,000 | — | — |
| 2021-02-18 | $69.67 | $216.75 | 223,800 | — | — |
| 2021-02-17 | $69.96 | $217.65 | 206,700 | — | — |
| 2021-02-16 | $70.33 | $218.80 | 152,300 | — | — |
| 2021-02-12 | $70.05 | $217.93 | 137,100 | — | — |
| 2021-02-11 | $70.14 | $218.21 | 232,100 | — | — |
| 2021-02-10 | $70.25 | $218.55 | 259,400 | — | — |
| 2021-02-09 | $70.98 | $220.82 | 211,600 | — | — |
| 2021-02-08 | $69.60 | $216.53 | 220,500 | — | — |
| 2021-02-05 | $68.29 | $212.45 | 158,800 | — | — |
| 2021-02-04 | $68.18 | $212.11 | 228,300 | — | — |
| 2021-02-03 | $66.71 | $207.54 | 194,800 | — | — |
| 2021-02-02 | $66.92 | $208.19 | 303,200 | — | — |
| 2021-02-01 | $65.98 | $205.27 | 210,400 | — | — |
| 2021-01-29 | $64.85 | $201.75 | 781,300 | — | — |
| 2021-01-28 | $65.78 | $204.64 | 370,700 | — | — |
| 2021-01-27 | $65.53 | $203.87 | 373,000 | — | — |
| 2021-01-26 | $67.42 | $209.75 | 334,500 | — | — |
| 2021-01-25 | $67.94 | $211.36 | 548,900 | — | — |
| 2021-01-22 | $70.58 | $219.58 | 366,900 | — | — |
| 2021-01-21 | $68.00 | $211.55 | 259,700 | — | — |
| 2021-01-20 | $68.70 | $213.73 | 325,300 | — | — |
| 2021-01-19 | $68.25 | $212.33 | 277,800 | — | — |
| 2021-01-15 | $68.40 | $212.80 | 395,700 | — | — |
| 2021-01-14 | $68.30 | $212.48 | 282,500 | — | — |
| 2021-01-13 | $66.34 | $206.39 | 170,000 | — | — |
| 2021-01-12 | $67.44 | $209.81 | 165,800 | — | — |
| 2021-01-11 | $67.33 | $209.47 | 153,300 | — | — |
| 2021-01-08 | $66.70 | $207.51 | 262,300 | — | — |
| 2021-01-07 | $68.22 | $212.24 | 252,300 | — | — |
| 2021-01-06 | $67.81 | $210.96 | 461,700 | — | — |
| 2021-01-05 | $63.23 | $196.71 | 253,300 | — | — |
| 2021-01-04 | $62.03 | $192.98 | 286,100 | — | — |