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
- 1987-06-26 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 | $81.79 | $229.51 | 45,300 | — | — |
| 2021-12-30 | $81.22 | $227.91 | 47,300 | — | — |
| 2021-12-29 | $81.49 | $228.67 | 31,000 | — | — |
| 2021-12-28 | $81.25 | $228.00 | 83,800 | — | — |
| 2021-12-27 | $81.48 | $228.64 | 67,600 | — | — |
| 2021-12-23 | $81.18 | $227.80 | 55,100 | — | — |
| 2021-12-22 | $80.61 | $226.20 | 41,000 | — | — |
| 2021-12-21 | $80.39 | $225.59 | 58,800 | — | — |
| 2021-12-20 | $79.60 | $223.37 | 73,100 | — | — |
| 2021-12-17 | $81.11 | $227.61 | 310,900 | — | — |
| 2021-12-16 | $81.66 | $229.15 | 94,800 | — | — |
| 2021-12-15 | $79.30 | $222.53 | 140,500 | — | — |
| 2021-12-14 | $79.70 | $223.65 | 82,500 | — | — |
| 2021-12-13 | $79.58 | $223.31 | 67,100 | — | — |
| 2021-12-10 | $80.51 | $225.92 | 36,000 | — | — |
| 2021-12-09 | $79.80 | $223.93 | 27,500 | — | — |
| 2021-12-08 | $80.22 | $225.11 | 31,600 | — | — |
| 2021-12-07 | $79.96 | $224.38 | 45,000 | — | — |
| 2021-12-06 | $80.69 | $226.43 | 47,700 | — | — |
| 2021-12-03 | $79.24 | $222.36 | 38,600 | — | — |
| 2021-12-02 | $80.38 | $225.56 | 37,100 | — | — |
| 2021-12-01 | $78.19 | $219.41 | 42,800 | — | — |
| 2021-11-30 | $78.46 | $220.17 | 58,300 | — | — |
| 2021-11-29 | $78.48 | $220.23 | 56,200 | — | — |
| 2021-11-26 | $79.16 | $222.13 | 53,500 | — | — |
| 2021-11-24 | $82.73 | $232.15 | 25,800 | — | — |
| 2021-11-23 | $83.14 | $233.30 | 40,100 | — | — |
| 2021-11-22 | $82.85 | $232.49 | 52,800 | — | — |
| 2021-11-19 | $80.80 | $226.74 | 48,700 | — | — |
| 2021-11-18 | $80.55 | $226.03 | 39,300 | — | — |
| 2021-11-17 | $80.67 | $226.37 | 53,800 | — | — |
| 2021-11-16 | $81.47 | $228.62 | 32,200 | — | — |
| 2021-11-15 | $81.89 | $229.79 | 41,400 | — | — |
| 2021-11-12 | $82.18 | $230.61 | 29,300 | — | — |
| 2021-11-11 | $82.89 | $232.60 | 25,300 | — | — |
| 2021-11-10 | $82.92 | $232.68 | 34,600 | — | — |
| 2021-11-09 | $82.68 | $232.01 | 39,000 | — | — |
| 2021-11-08 | $82.94 | $232.74 | 39,500 | — | — |
| 2021-11-05 | $82.03 | $230.19 | 50,200 | — | — |
| 2021-11-04 | $80.20 | $225.05 | 61,100 | — | — |
| 2021-11-03 | $81.52 | $228.76 | 52,800 | — | — |
| 2021-11-02 | $80.20 | $225.05 | 41,900 | — | — |
| 2021-11-01 | $81.86 | $229.71 | 60,300 | — | — |
| 2021-10-29 | $79.58 | $223.31 | 49,000 | — | — |
| 2021-10-28 | $79.13 | $222.05 | 41,600 | — | — |
| 2021-10-27 | $77.94 | $218.71 | 52,100 | — | — |
| 2021-10-26 | $81.07 | $227.49 | 52,000 | — | — |
| 2021-10-25 | $80.81 | $226.76 | 55,100 | — | — |
| 2021-10-22 | $81.80 | $229.54 | 46,600 | — | — |
| 2021-10-21 | $80.43 | $225.70 | 55,200 | — | — |
| 2021-10-20 | $78.19 | $219.41 | 40,400 | — | — |
| 2021-10-19 | $77.36 | $217.08 | 30,500 | — | — |
| 2021-10-18 | $77.36 | $217.08 | 43,300 | — | — |
| 2021-10-15 | $76.52 | $214.73 | 51,100 | — | — |
| 2021-10-14 | $77.77 | $218.23 | 33,000 | — | — |
| 2021-10-13 | $76.98 | $214.39 | 37,700 | — | — |
| 2021-10-12 | $78.01 | $217.26 | 27,200 | — | — |
| 2021-10-11 | $78.09 | $217.48 | 36,100 | — | — |
| 2021-10-08 | $79.07 | $220.21 | 23,600 | — | — |
| 2021-10-07 | $79.48 | $221.35 | 37,100 | — | — |
| 2021-10-06 | $77.95 | $217.09 | 33,400 | — | — |
| 2021-10-05 | $78.40 | $218.34 | 47,000 | — | — |
| 2021-10-04 | $78.60 | $218.90 | 36,600 | — | — |
| 2021-10-01 | $78.76 | $219.35 | 61,400 | — | — |
| 2021-09-30 | $77.91 | $216.98 | 47,000 | — | — |
| 2021-09-29 | $78.57 | $218.82 | 44,600 | — | — |
| 2021-09-28 | $77.51 | $215.86 | 36,600 | — | — |
| 2021-09-27 | $78.16 | $217.68 | 73,100 | — | — |
| 2021-09-24 | $75.86 | $211.27 | 42,400 | — | — |
| 2021-09-23 | $75.30 | $209.71 | 42,800 | — | — |
| 2021-09-22 | $73.63 | $205.06 | 51,500 | — | — |
| 2021-09-21 | $72.52 | $201.97 | 72,400 | — | — |
| 2021-09-20 | $72.66 | $202.36 | 79,900 | — | — |
| 2021-09-17 | $75.56 | $210.43 | 314,700 | — | — |
| 2021-09-16 | $72.29 | $201.33 | 49,100 | — | — |
| 2021-09-15 | $72.88 | $202.97 | 54,800 | — | — |
| 2021-09-14 | $73.01 | $203.33 | 50,400 | — | — |
| 2021-09-13 | $74.43 | $207.29 | 47,000 | — | — |
| 2021-09-10 | $74.08 | $206.31 | 46,900 | — | — |
| 2021-09-09 | $75.48 | $210.21 | 51,300 | — | — |
| 2021-09-08 | $75.71 | $210.85 | 57,700 | — | — |
| 2021-09-07 | $76.90 | $214.17 | 56,600 | — | — |
| 2021-09-03 | $77.12 | $214.78 | 50,500 | — | — |
| 2021-09-02 | $77.15 | $214.86 | 37,400 | — | — |
| 2021-09-01 | $77.93 | $217.03 | 32,600 | — | — |
| 2021-08-31 | $77.90 | $216.95 | 39,500 | — | — |
| 2021-08-30 | $77.41 | $215.59 | 36,800 | — | — |
| 2021-08-27 | $78.72 | $219.23 | 63,100 | — | — |
| 2021-08-26 | $76.88 | $214.11 | 39,000 | — | — |
| 2021-08-25 | $77.96 | $217.12 | 44,500 | — | — |
| 2021-08-24 | $78.24 | $217.90 | 29,000 | — | — |
| 2021-08-23 | $78.72 | $219.23 | 34,800 | — | — |
| 2021-08-20 | $78.73 | $219.26 | 49,300 | — | — |
| 2021-08-19 | $77.49 | $215.81 | 39,200 | — | — |
| 2021-08-18 | $77.94 | $217.06 | 30,100 | — | — |
| 2021-08-17 | $78.99 | $219.99 | 32,900 | — | — |
| 2021-08-16 | $79.38 | $221.07 | 29,600 | — | — |
| 2021-08-13 | $79.15 | $220.43 | 28,000 | — | — |
| 2021-08-12 | $79.64 | $221.80 | 42,200 | — | — |
| 2021-08-11 | $79.99 | $222.77 | 31,200 | — | — |
| 2021-08-10 | $78.73 | $219.26 | 35,900 | — | — |
| 2021-08-09 | $78.14 | $217.62 | 33,400 | — | — |
| 2021-08-06 | $78.34 | $218.18 | 50,200 | — | — |
| 2021-08-05 | $76.62 | $213.39 | 32,000 | — | — |
| 2021-08-04 | $75.50 | $210.27 | 36,000 | — | — |
| 2021-08-03 | $76.24 | $212.33 | 60,400 | — | — |
| 2021-08-02 | $75.04 | $208.99 | 60,900 | — | — |
| 2021-07-30 | $75.66 | $210.71 | 59,700 | — | — |
| 2021-07-29 | $76.01 | $211.69 | 40,400 | — | — |
| 2021-07-28 | $75.33 | $209.79 | 48,500 | — | — |
| 2021-07-27 | $74.91 | $208.62 | 42,000 | — | — |
| 2021-07-26 | $74.71 | $208.07 | 51,300 | — | — |
| 2021-07-23 | $73.56 | $204.86 | 54,000 | — | — |
| 2021-07-22 | $72.61 | $202.22 | 40,500 | — | — |
| 2021-07-21 | $73.75 | $205.39 | 53,800 | — | — |
| 2021-07-20 | $73.32 | $204.20 | 85,400 | — | — |
| 2021-07-19 | $72.51 | $201.94 | 64,600 | — | — |
| 2021-07-16 | $74.08 | $206.31 | 44,700 | — | — |
| 2021-07-15 | $74.79 | $208.29 | 52,100 | — | — |
| 2021-07-14 | $73.31 | $204.17 | 47,700 | — | — |
| 2021-07-13 | $73.76 | $203.81 | 61,200 | — | — |
| 2021-07-12 | $75.28 | $208.01 | 68,200 | — | — |
| 2021-07-09 | $75.11 | $207.54 | 60,000 | — | — |
| 2021-07-08 | $72.88 | $201.37 | 72,300 | — | — |
| 2021-07-07 | $73.54 | $203.20 | 51,000 | — | — |
| 2021-07-06 | $73.50 | $203.09 | 59,900 | — | — |
| 2021-07-02 | $75.07 | $207.43 | 50,300 | — | — |
| 2021-07-01 | $76.10 | $210.27 | 52,100 | — | — |
| 2021-06-30 | $75.24 | $207.90 | 62,300 | — | — |
| 2021-06-29 | $75.36 | $208.23 | 33,700 | — | — |
| 2021-06-28 | $75.63 | $208.97 | 54,900 | — | — |
| 2021-06-25 | $77.35 | $213.73 | 321,200 | — | — |
| 2021-06-24 | $78.28 | $216.30 | 62,500 | — | — |
| 2021-06-23 | $76.90 | $212.48 | 90,500 | — | — |
| 2021-06-22 | $76.72 | $211.98 | 62,100 | — | — |
| 2021-06-21 | $76.78 | $212.15 | 91,400 | — | — |
| 2021-06-18 | $74.44 | $205.68 | 207,100 | — | — |
| 2021-06-17 | $76.84 | $212.32 | 114,500 | — | — |
| 2021-06-16 | $78.83 | $217.81 | 80,100 | — | — |
| 2021-06-15 | $78.33 | $216.43 | 52,400 | — | — |
| 2021-06-14 | $77.41 | $213.89 | 61,100 | — | — |
| 2021-06-11 | $77.91 | $215.27 | 63,900 | — | — |
| 2021-06-10 | $78.24 | $216.18 | 53,800 | — | — |
| 2021-06-09 | $79.10 | $218.56 | 66,700 | — | — |
| 2021-06-08 | $80.27 | $221.79 | 39,500 | — | — |
| 2021-06-07 | $80.40 | $222.15 | 44,500 | — | — |
| 2021-06-04 | $79.63 | $220.03 | 40,500 | — | — |
| 2021-06-03 | $80.29 | $221.85 | 31,900 | — | — |
| 2021-06-02 | $80.05 | $221.19 | 58,600 | — | — |
| 2021-06-01 | $80.66 | $222.87 | 69,200 | — | — |
| 2021-05-28 | $80.22 | $221.66 | 52,400 | — | — |
| 2021-05-27 | $79.65 | $220.08 | 59,100 | — | — |
| 2021-05-26 | $78.31 | $216.38 | 49,300 | — | — |
| 2021-05-25 | $76.70 | $211.93 | 56,300 | — | — |
| 2021-05-24 | $79.28 | $219.06 | 43,900 | — | — |
| 2021-05-21 | $80.49 | $222.40 | 68,200 | — | — |
| 2021-05-20 | $79.61 | $219.97 | 47,500 | — | — |
| 2021-05-19 | $79.17 | $218.75 | 62,400 | — | — |
| 2021-05-18 | $78.70 | $217.46 | 77,700 | — | — |
| 2021-05-17 | $80.48 | $222.37 | 28,200 | — | — |
| 2021-05-14 | $80.34 | $221.99 | 44,300 | — | — |
| 2021-05-13 | $80.04 | $221.16 | 65,100 | — | — |
| 2021-05-12 | $76.74 | $212.04 | 42,800 | — | — |
| 2021-05-11 | $78.46 | $216.79 | 33,500 | — | — |
| 2021-05-10 | $79.31 | $219.14 | 47,000 | — | — |
| 2021-05-07 | $80.18 | $221.55 | 56,400 | — | — |
| 2021-05-06 | $80.25 | $221.74 | 51,800 | — | — |
| 2021-05-05 | $78.96 | $218.17 | 52,700 | — | — |
| 2021-05-04 | $79.37 | $219.31 | 45,100 | — | — |
| 2021-05-03 | $78.84 | $217.84 | 87,900 | — | — |
| 2021-04-30 | $77.40 | $213.86 | 86,700 | — | — |
| 2021-04-29 | $78.42 | $216.68 | 39,000 | — | — |
| 2021-04-28 | $78.04 | $215.63 | 41,300 | — | — |
| 2021-04-27 | $78.59 | $217.15 | 50,900 | — | — |
| 2021-04-26 | $78.67 | $217.37 | 50,900 | — | — |
| 2021-04-23 | $78.74 | $217.57 | 54,300 | — | — |
| 2021-04-22 | $77.36 | $213.75 | 43,600 | — | — |
| 2021-04-21 | $78.72 | $217.51 | 34,700 | — | — |
| 2021-04-20 | $77.35 | $213.73 | 51,400 | — | — |
| 2021-04-19 | $79.58 | $219.89 | 39,000 | — | — |
| 2021-04-16 | $80.09 | $221.30 | 33,200 | — | — |
| 2021-04-15 | $79.85 | $220.63 | 41,800 | — | — |
| 2021-04-14 | $80.29 | $221.85 | 38,700 | — | — |
| 2021-04-13 | $80.70 | $221.38 | 52,200 | — | — |
| 2021-04-12 | $82.36 | $225.93 | 28,100 | — | — |
| 2021-04-09 | $81.74 | $224.23 | 64,000 | — | — |
| 2021-04-08 | $81.74 | $224.23 | 57,600 | — | — |
| 2021-04-07 | $81.70 | $224.12 | 53,400 | — | — |
| 2021-04-06 | $82.49 | $226.29 | 46,300 | — | — |
| 2021-04-05 | $83.85 | $230.02 | 39,700 | — | — |
| 2021-04-01 | $83.39 | $228.76 | 71,400 | — | — |
| 2021-03-31 | $81.78 | $224.34 | 93,300 | — | — |
| 2021-03-30 | $82.71 | $226.89 | 44,000 | — | — |
| 2021-03-29 | $81.88 | $224.62 | 51,100 | — | — |
| 2021-03-26 | $83.08 | $227.91 | 57,500 | — | — |
| 2021-03-25 | $81.87 | $224.59 | 58,200 | — | — |
| 2021-03-24 | $80.60 | $221.10 | 61,400 | — | — |
| 2021-03-23 | $80.48 | $220.78 | 46,200 | — | — |
| 2021-03-22 | $81.82 | $224.45 | 33,900 | — | — |
| 2021-03-19 | $84.06 | $230.60 | 315,600 | — | — |
| 2021-03-18 | $83.48 | $229.01 | 62,400 | — | — |
| 2021-03-17 | $82.74 | $226.98 | 49,300 | — | — |
| 2021-03-16 | $83.58 | $229.28 | 47,000 | — | — |
| 2021-03-15 | $84.45 | $231.67 | 67,400 | — | — |
| 2021-03-12 | $87.41 | $239.79 | 67,800 | — | — |
| 2021-03-11 | $85.74 | $235.21 | 62,700 | — | — |
| 2021-03-10 | $85.58 | $234.77 | 89,000 | — | — |
| 2021-03-09 | $83.15 | $228.10 | 73,400 | — | — |
| 2021-03-08 | $83.25 | $228.37 | 82,500 | — | — |
| 2021-03-05 | $80.95 | $222.07 | 69,000 | — | — |
| 2021-03-04 | $78.85 | $216.30 | 63,700 | — | — |
| 2021-03-03 | $78.13 | $214.33 | 64,900 | — | — |
| 2021-03-02 | $76.70 | $210.41 | 39,100 | — | — |
| 2021-03-01 | $77.64 | $212.98 | 31,600 | — | — |
| 2021-02-26 | $75.21 | $206.32 | 58,600 | — | — |
| 2021-02-25 | $76.80 | $210.68 | 45,100 | — | — |
| 2021-02-24 | $77.48 | $212.55 | 63,100 | — | — |
| 2021-02-23 | $76.41 | $209.61 | 49,000 | — | — |
| 2021-02-22 | $75.82 | $207.99 | 49,100 | — | — |
| 2021-02-19 | $74.43 | $204.18 | 56,900 | — | — |
| 2021-02-18 | $73.46 | $201.52 | 39,800 | — | — |
| 2021-02-17 | $73.65 | $202.04 | 43,000 | — | — |
| 2021-02-16 | $73.11 | $200.56 | 40,900 | — | — |
| 2021-02-12 | $73.00 | $200.26 | 43,400 | — | — |
| 2021-02-11 | $73.18 | $200.75 | 51,400 | — | — |
| 2021-02-10 | $73.22 | $200.86 | 43,300 | — | — |
| 2021-02-09 | $73.47 | $201.55 | 44,900 | — | — |
| 2021-02-08 | $72.88 | $199.93 | 53,600 | — | — |
| 2021-02-05 | $71.47 | $196.06 | 40,600 | — | — |
| 2021-02-04 | $72.10 | $197.79 | 43,200 | — | — |
| 2021-02-03 | $70.45 | $193.26 | 43,800 | — | — |
| 2021-02-02 | $71.00 | $194.77 | 41,900 | — | — |
| 2021-02-01 | $69.86 | $191.64 | 42,800 | — | — |
| 2021-01-29 | $69.05 | $189.42 | 79,300 | — | — |
| 2021-01-28 | $70.41 | $193.15 | 79,000 | — | — |
| 2021-01-27 | $71.06 | $194.93 | 66,400 | — | — |
| 2021-01-26 | $74.05 | $203.14 | 60,000 | — | — |
| 2021-01-25 | $73.03 | $200.34 | 89,100 | — | — |
| 2021-01-22 | $71.47 | $196.06 | 45,500 | — | — |
| 2021-01-21 | $70.77 | $194.14 | 48,400 | — | — |
| 2021-01-20 | $71.54 | $196.25 | 70,700 | — | — |
| 2021-01-19 | $71.59 | $196.39 | 55,600 | — | — |
| 2021-01-15 | $71.05 | $194.91 | 48,900 | — | — |
| 2021-01-14 | $71.25 | $195.46 | 38,400 | — | — |
| 2021-01-13 | $71.17 | $193.65 | 39,800 | — | — |
| 2021-01-12 | $72.59 | $197.51 | 73,100 | — | — |
| 2021-01-11 | $72.00 | $195.90 | 60,500 | — | — |
| 2021-01-08 | $72.15 | $196.31 | 80,900 | — | — |
| 2021-01-07 | $72.92 | $198.41 | 71,300 | — | — |
| 2021-01-06 | $72.78 | $198.03 | 176,200 | — | — |
| 2021-01-05 | $69.08 | $187.96 | 93,600 | — | — |
| 2021-01-04 | $69.06 | $187.90 | 71,700 | — | — |