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
- 1986-11-24 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 | $55.93 | $174.13 | 961,100 | — | — |
| 2021-12-30 | $55.54 | $172.92 | 834,800 | — | — |
| 2021-12-29 | $56.16 | $174.85 | 907,800 | — | — |
| 2021-12-28 | $55.75 | $173.57 | 674,200 | — | — |
| 2021-12-27 | $55.60 | $173.11 | 633,100 | — | — |
| 2021-12-23 | $55.23 | $171.95 | 1,094,300 | — | — |
| 2021-12-22 | $53.74 | $167.31 | 1,427,300 | — | — |
| 2021-12-21 | $53.35 | $166.10 | 1,506,500 | — | — |
| 2021-12-20 | $52.11 | $162.24 | 1,479,400 | — | — |
| 2021-12-17 | $53.55 | $166.72 | 1,881,100 | — | — |
| 2021-12-16 | $53.70 | $167.19 | 877,200 | — | — |
| 2021-12-15 | $53.54 | $166.69 | 869,900 | — | — |
| 2021-12-14 | $53.44 | $166.38 | 840,800 | — | — |
| 2021-12-13 | $53.24 | $165.76 | 756,900 | — | — |
| 2021-12-10 | $53.44 | $166.38 | 712,500 | — | — |
| 2021-12-09 | $52.97 | $164.92 | 545,600 | — | — |
| 2021-12-08 | $53.77 | $167.41 | 1,056,800 | — | — |
| 2021-12-07 | $54.84 | $170.74 | 1,385,900 | — | — |
| 2021-12-06 | $54.10 | $168.44 | 1,407,300 | — | — |
| 2021-12-03 | $53.09 | $165.29 | 1,421,000 | — | — |
| 2021-12-02 | $52.05 | $162.05 | 1,798,500 | — | — |
| 2021-12-01 | $49.35 | $153.65 | 1,586,300 | — | — |
| 2021-11-30 | $49.37 | $153.71 | 2,319,600 | — | — |
| 2021-11-29 | $51.82 | $161.34 | 989,800 | — | — |
| 2021-11-26 | $50.71 | $157.88 | 1,017,400 | — | — |
| 2021-11-24 | $52.50 | $163.45 | 903,000 | — | — |
| 2021-11-23 | $53.35 | $166.10 | 1,127,400 | — | — |
| 2021-11-22 | $52.19 | $162.49 | 780,100 | — | — |
| 2021-11-19 | $51.79 | $161.24 | 1,295,900 | — | — |
| 2021-11-18 | $52.91 | $164.73 | 1,501,900 | — | — |
| 2021-11-17 | $55.55 | $167.91 | 772,500 | — | — |
| 2021-11-16 | $55.52 | $167.82 | 607,800 | — | — |
| 2021-11-15 | $56.02 | $169.33 | 623,600 | — | — |
| 2021-11-12 | $56.20 | $169.87 | 1,122,800 | — | — |
| 2021-11-11 | $57.06 | $172.47 | 772,300 | — | — |
| 2021-11-10 | $57.03 | $172.38 | 2,305,600 | — | — |
| 2021-11-09 | $57.80 | $174.71 | 2,945,100 | — | — |
| 2021-11-08 | $54.90 | $165.94 | 1,308,700 | — | — |
| 2021-11-05 | $55.10 | $166.55 | 828,300 | — | — |
| 2021-11-04 | $53.12 | $160.56 | 490,900 | — | — |
| 2021-11-03 | $53.84 | $162.74 | 628,900 | — | — |
| 2021-11-02 | $53.14 | $160.62 | 550,900 | — | — |
| 2021-11-01 | $53.78 | $162.56 | 630,300 | — | — |
| 2021-10-29 | $52.65 | $159.14 | 425,400 | — | — |
| 2021-10-28 | $53.08 | $160.44 | 424,500 | — | — |
| 2021-10-27 | $52.71 | $159.32 | 824,300 | — | — |
| 2021-10-26 | $52.68 | $159.23 | 573,100 | — | — |
| 2021-10-25 | $52.12 | $157.54 | 563,900 | — | — |
| 2021-10-22 | $52.85 | $159.75 | 595,400 | — | — |
| 2021-10-21 | $53.19 | $160.77 | 598,300 | — | — |
| 2021-10-20 | $54.09 | $163.49 | 654,500 | — | — |
| 2021-10-19 | $53.45 | $161.56 | 699,800 | — | — |
| 2021-10-18 | $53.37 | $161.32 | 501,300 | — | — |
| 2021-10-15 | $55.04 | $166.36 | 580,900 | — | — |
| 2021-10-14 | $55.34 | $167.27 | 876,100 | — | — |
| 2021-10-13 | $54.25 | $163.98 | 1,757,000 | — | — |
| 2021-10-12 | $53.28 | $161.05 | 1,369,500 | — | — |
| 2021-10-11 | $53.40 | $161.41 | 732,600 | — | — |
| 2021-10-08 | $54.05 | $163.37 | 737,800 | — | — |
| 2021-10-07 | $55.65 | $168.21 | 783,400 | — | — |
| 2021-10-06 | $54.93 | $166.03 | 535,900 | — | — |
| 2021-10-05 | $55.50 | $167.76 | 1,159,900 | — | — |
| 2021-10-04 | $54.92 | $166.00 | 1,109,900 | — | — |
| 2021-10-01 | $55.86 | $168.84 | 1,138,300 | — | — |
| 2021-09-30 | $55.29 | $167.12 | 963,100 | — | — |
| 2021-09-29 | $55.31 | $167.18 | 608,600 | — | — |
| 2021-09-28 | $55.50 | $167.76 | 816,700 | — | — |
| 2021-09-27 | $56.92 | $172.05 | 903,500 | — | — |
| 2021-09-24 | $56.31 | $170.20 | 968,300 | — | — |
| 2021-09-23 | $57.14 | $172.71 | 937,900 | — | — |
| 2021-09-22 | $57.58 | $174.04 | 660,000 | — | — |
| 2021-09-21 | $57.37 | $173.41 | 879,300 | — | — |
| 2021-09-20 | $56.90 | $171.99 | 1,491,500 | — | — |
| 2021-09-17 | $57.85 | $174.86 | 1,212,500 | — | — |
| 2021-09-16 | $59.48 | $179.79 | 561,300 | — | — |
| 2021-09-15 | $59.36 | $179.42 | 881,000 | — | — |
| 2021-09-14 | $58.45 | $176.67 | 1,004,900 | — | — |
| 2021-09-13 | $59.06 | $178.52 | 1,149,500 | — | — |
| 2021-09-10 | $58.31 | $176.25 | 1,383,000 | — | — |
| 2021-09-09 | $58.27 | $176.13 | 1,314,100 | — | — |
| 2021-09-08 | $59.89 | $181.02 | 1,330,300 | — | — |
| 2021-09-07 | $59.88 | $180.99 | 1,396,700 | — | — |
| 2021-09-03 | $61.06 | $184.56 | 931,300 | — | — |
| 2021-09-02 | $60.25 | $182.11 | 1,512,200 | — | — |
| 2021-09-01 | $58.06 | $175.49 | 1,169,800 | — | — |
| 2021-08-31 | $57.74 | $174.53 | 1,515,000 | — | — |
| 2021-08-30 | $58.47 | $176.73 | 1,194,500 | — | — |
| 2021-08-27 | $58.11 | $175.64 | 964,300 | — | — |
| 2021-08-26 | $57.68 | $174.34 | 713,700 | — | — |
| 2021-08-25 | $58.30 | $176.22 | 784,200 | — | — |
| 2021-08-24 | $58.28 | $176.16 | 1,367,700 | — | — |
| 2021-08-23 | $57.72 | $174.47 | 1,258,200 | — | — |
| 2021-08-20 | $56.74 | $171.50 | 1,229,100 | — | — |
| 2021-08-19 | $57.34 | $173.32 | 1,079,600 | — | — |
| 2021-08-18 | $58.03 | $175.40 | 1,100,600 | — | — |
| 2021-08-17 | $58.69 | $177.40 | 797,400 | — | — |
| 2021-08-16 | $59.81 | $180.78 | 656,000 | — | — |
| 2021-08-13 | $60.27 | $182.17 | 520,100 | — | — |
| 2021-08-12 | $60.79 | $183.74 | 633,800 | — | — |
| 2021-08-11 | $62.07 | $187.61 | 675,800 | — | — |
| 2021-08-10 | $62.17 | $187.92 | 725,000 | — | — |
| 2021-08-09 | $61.37 | $185.50 | 698,300 | — | — |
| 2021-08-06 | $61.57 | $186.10 | 479,600 | — | — |
| 2021-08-05 | $61.08 | $184.62 | 584,000 | — | — |
| 2021-08-04 | $60.72 | $183.53 | 751,900 | — | — |
| 2021-08-03 | $61.72 | $186.56 | 795,200 | — | — |
| 2021-08-02 | $61.46 | $185.77 | 648,600 | — | — |
| 2021-07-30 | $62.06 | $187.58 | 583,200 | — | — |
| 2021-07-29 | $62.05 | $187.55 | 519,200 | — | — |
| 2021-07-28 | $61.32 | $185.35 | 367,900 | — | — |
| 2021-07-27 | $61.13 | $184.77 | 641,600 | — | — |
| 2021-07-26 | $61.63 | $186.28 | 394,400 | — | — |
| 2021-07-23 | $61.34 | $185.41 | 590,000 | — | — |
| 2021-07-22 | $60.40 | $182.57 | 596,300 | — | — |
| 2021-07-21 | $60.08 | $181.60 | 912,800 | — | — |
| 2021-07-20 | $58.72 | $177.49 | 1,171,300 | — | — |
| 2021-07-19 | $57.54 | $173.92 | 1,550,300 | — | — |
| 2021-07-16 | $60.69 | $183.44 | 799,600 | — | — |
| 2021-07-15 | $61.50 | $185.89 | 943,000 | — | — |
| 2021-07-14 | $62.30 | $188.31 | 823,100 | — | — |
| 2021-07-13 | $62.01 | $187.43 | 613,300 | — | — |
| 2021-07-12 | $61.76 | $186.68 | 402,200 | — | — |
| 2021-07-09 | $61.39 | $185.56 | 625,900 | — | — |
| 2021-07-08 | $60.65 | $183.32 | 844,600 | — | — |
| 2021-07-07 | $61.21 | $185.01 | 1,623,000 | — | — |
| 2021-07-06 | $61.05 | $184.53 | 1,205,600 | — | — |
| 2021-07-02 | $59.46 | $179.72 | 864,800 | — | — |
| 2021-07-01 | $59.69 | $180.42 | 1,165,400 | — | — |
| 2021-06-30 | $59.32 | $179.30 | 1,686,000 | — | — |
| 2021-06-29 | $58.39 | $176.49 | 1,489,500 | — | — |
| 2021-06-28 | $59.23 | $179.03 | 1,531,400 | — | — |
| 2021-06-25 | $61.21 | $185.01 | 1,694,300 | — | — |
| 2021-06-24 | $61.20 | $184.98 | 1,272,100 | — | — |
| 2021-06-23 | $61.30 | $185.29 | 735,400 | — | — |
| 2021-06-22 | $62.64 | $189.34 | 745,900 | — | — |
| 2021-06-21 | $62.50 | $188.91 | 689,600 | — | — |
| 2021-06-18 | $61.63 | $186.28 | 1,277,900 | — | — |
| 2021-06-17 | $62.45 | $188.76 | 574,700 | — | — |
| 2021-06-16 | $62.27 | $188.22 | 717,000 | — | — |
| 2021-06-15 | $62.28 | $188.25 | 512,200 | — | — |
| 2021-06-14 | $61.75 | $186.65 | 539,200 | — | — |
| 2021-06-11 | $61.97 | $187.31 | 816,100 | — | — |
| 2021-06-10 | $61.34 | $185.41 | 849,100 | — | — |
| 2021-06-09 | $61.75 | $186.65 | 642,700 | — | — |
| 2021-06-08 | $61.57 | $186.10 | 805,000 | — | — |
| 2021-06-07 | $61.85 | $186.95 | 2,091,800 | — | — |
| 2021-06-04 | $61.80 | $186.80 | 817,200 | — | — |
| 2021-06-03 | $61.24 | $185.11 | 773,700 | — | — |
| 2021-06-02 | $61.17 | $184.89 | 1,077,400 | — | — |
| 2021-06-01 | $60.66 | $183.35 | 750,000 | — | — |
| 2021-05-28 | $60.52 | $182.93 | 755,300 | — | — |
| 2021-05-27 | $59.96 | $181.24 | 2,397,300 | — | — |
| 2021-05-26 | $60.17 | $181.87 | 1,206,300 | — | — |
| 2021-05-25 | $60.49 | $182.84 | 829,500 | — | — |
| 2021-05-24 | $60.78 | $183.71 | 903,800 | — | — |
| 2021-05-21 | $61.48 | $185.83 | 1,796,100 | — | — |
| 2021-05-20 | $61.37 | $185.50 | 844,700 | — | — |
| 2021-05-19 | $59.81 | $180.78 | 1,377,300 | — | — |
| 2021-05-18 | $60.49 | $182.84 | 1,015,400 | — | — |
| 2021-05-17 | $61.43 | $185.68 | 1,659,600 | — | — |
| 2021-05-14 | $60.27 | $182.17 | 1,026,600 | — | — |
| 2021-05-13 | $58.56 | $177.00 | 1,197,100 | — | — |
| 2021-05-12 | $57.25 | $173.04 | 1,594,400 | — | — |
| 2021-05-11 | $56.16 | $169.75 | 2,401,500 | — | — |
| 2021-05-10 | $56.43 | $170.57 | 941,100 | — | — |
| 2021-05-07 | $56.81 | $171.71 | 410,200 | — | — |
| 2021-05-06 | $56.65 | $171.23 | 516,100 | — | — |
| 2021-05-05 | $55.74 | $168.48 | 657,000 | — | — |
| 2021-05-04 | $55.74 | $168.48 | 513,400 | — | — |
| 2021-05-03 | $56.74 | $171.50 | 493,200 | — | — |
| 2021-04-30 | $56.82 | $171.75 | 520,600 | — | — |
| 2021-04-29 | $57.26 | $173.08 | 423,500 | — | — |
| 2021-04-28 | $56.91 | $172.02 | 752,000 | — | — |
| 2021-04-27 | $56.53 | $170.87 | 581,100 | — | — |
| 2021-04-26 | $56.15 | $169.72 | 589,100 | — | — |
| 2021-04-23 | $56.57 | $170.99 | 464,400 | — | — |
| 2021-04-22 | $56.14 | $169.69 | 817,600 | — | — |
| 2021-04-21 | $56.13 | $169.66 | 966,600 | — | — |
| 2021-04-20 | $55.17 | $166.76 | 547,700 | — | — |
| 2021-04-19 | $55.17 | $166.76 | 487,500 | — | — |
| 2021-04-16 | $54.95 | $166.09 | 473,400 | — | — |
| 2021-04-15 | $54.54 | $164.85 | 536,100 | — | — |
| 2021-04-14 | $53.60 | $162.01 | 671,300 | — | — |
| 2021-04-13 | $54.27 | $164.04 | 699,800 | — | — |
| 2021-04-12 | $54.61 | $165.07 | 726,300 | — | — |
| 2021-04-09 | $53.86 | $162.80 | 940,700 | — | — |
| 2021-04-08 | $53.09 | $160.47 | 1,433,200 | — | — |
| 2021-04-07 | $51.78 | $156.51 | 1,074,100 | — | — |
| 2021-04-06 | $51.75 | $156.42 | 1,503,800 | — | — |
| 2021-04-05 | $51.14 | $154.58 | 428,200 | — | — |
| 2021-04-01 | $51.10 | $154.46 | 528,500 | — | — |
| 2021-03-31 | $52.16 | $157.66 | 1,379,000 | — | — |
| 2021-03-30 | $51.57 | $155.88 | 872,900 | — | — |
| 2021-03-29 | $51.58 | $155.91 | 1,038,200 | — | — |
| 2021-03-26 | $53.14 | $160.62 | 964,100 | — | — |
| 2021-03-25 | $52.49 | $158.66 | 1,379,900 | — | — |
| 2021-03-24 | $50.89 | $153.82 | 837,000 | — | — |
| 2021-03-23 | $50.33 | $152.13 | 1,172,100 | — | — |
| 2021-03-22 | $51.63 | $156.06 | 629,200 | — | — |
| 2021-03-19 | $51.78 | $156.51 | 938,500 | — | — |
| 2021-03-18 | $51.89 | $156.84 | 860,500 | — | — |
| 2021-03-17 | $52.95 | $160.05 | 925,800 | — | — |
| 2021-03-16 | $53.18 | $160.74 | 778,800 | — | — |
| 2021-03-15 | $53.46 | $161.59 | 1,036,700 | — | — |
| 2021-03-12 | $54.31 | $164.16 | 531,700 | — | — |
| 2021-03-11 | $53.39 | $161.38 | 419,100 | — | — |
| 2021-03-10 | $53.88 | $162.86 | 651,300 | — | — |
| 2021-03-09 | $53.86 | $162.80 | 510,700 | — | — |
| 2021-03-08 | $53.08 | $160.44 | 672,200 | — | — |
| 2021-03-05 | $52.89 | $159.87 | 646,200 | — | — |
| 2021-03-04 | $50.74 | $153.37 | 863,500 | — | — |
| 2021-03-03 | $51.14 | $154.58 | 946,400 | — | — |
| 2021-03-02 | $52.46 | $158.57 | 1,021,400 | — | — |
| 2021-03-01 | $52.55 | $158.84 | 1,017,700 | — | — |
| 2021-02-26 | $50.95 | $154.00 | 1,012,700 | — | — |
| 2021-02-25 | $51.66 | $156.15 | 677,400 | — | — |
| 2021-02-24 | $53.71 | $162.34 | 1,103,600 | — | — |
| 2021-02-23 | $52.43 | $158.48 | 1,161,300 | — | — |
| 2021-02-22 | $52.81 | $159.62 | 782,300 | — | — |
| 2021-02-19 | $52.30 | $158.08 | 615,700 | — | — |
| 2021-02-18 | $52.81 | $159.62 | 938,800 | — | — |
| 2021-02-17 | $53.43 | $161.50 | 1,517,400 | — | — |
| 2021-02-16 | $52.28 | $158.02 | 1,000,100 | — | — |
| 2021-02-12 | $51.42 | $155.42 | 581,700 | — | — |
| 2021-02-11 | $51.36 | $155.24 | 1,109,300 | — | — |
| 2021-02-10 | $51.40 | $155.36 | 1,052,200 | — | — |
| 2021-02-09 | $51.13 | $154.55 | 899,600 | — | — |
| 2021-02-08 | $50.81 | $153.58 | 882,700 | — | — |
| 2021-02-05 | $50.67 | $153.16 | 952,300 | — | — |
| 2021-02-04 | $49.30 | $149.01 | 830,900 | — | — |
| 2021-02-03 | $49.60 | $149.92 | 975,500 | — | — |
| 2021-02-02 | $49.52 | $149.68 | 1,420,600 | — | — |
| 2021-02-01 | $48.04 | $145.21 | 834,800 | — | — |
| 2021-01-29 | $46.47 | $140.46 | 1,019,900 | — | — |
| 2021-01-28 | $47.54 | $143.70 | 1,866,400 | — | — |
| 2021-01-27 | $45.01 | $136.05 | 2,666,100 | — | — |
| 2021-01-26 | $47.70 | $144.18 | 907,500 | — | — |
| 2021-01-25 | $47.50 | $143.57 | 1,010,800 | — | — |
| 2021-01-22 | $47.85 | $144.63 | 941,800 | — | — |
| 2021-01-21 | $48.68 | $147.14 | 1,027,300 | — | — |
| 2021-01-20 | $48.12 | $145.45 | 977,500 | — | — |
| 2021-01-19 | $48.06 | $145.27 | 1,092,900 | — | — |
| 2021-01-15 | $48.59 | $146.87 | 980,100 | — | — |
| 2021-01-14 | $48.72 | $147.26 | 1,181,900 | — | — |
| 2021-01-13 | $49.26 | $148.89 | 1,028,300 | — | — |
| 2021-01-12 | $49.21 | $148.74 | 1,104,800 | — | — |
| 2021-01-11 | $50.14 | $151.55 | 931,500 | — | — |
| 2021-01-08 | $51.36 | $155.24 | 919,600 | — | — |
| 2021-01-07 | $50.45 | $152.49 | 1,674,700 | — | — |
| 2021-01-06 | $49.04 | $148.23 | 2,073,100 | — | — |
| 2021-01-05 | $48.22 | $145.75 | 1,675,000 | — | — |
| 2021-01-04 | $48.40 | $146.29 | 2,146,700 | — | — |