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
- 1973-02-21 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 | $44.08 | $84.26 | 75,000 | — | — |
| 2021-12-30 | $44.11 | $84.32 | 62,500 | — | — |
| 2021-12-29 | $44.58 | $85.22 | 111,300 | — | — |
| 2021-12-28 | $44.46 | $84.99 | 90,400 | — | — |
| 2021-12-27 | $44.12 | $84.34 | 70,500 | — | — |
| 2021-12-23 | $43.78 | $83.69 | 75,700 | — | — |
| 2021-12-22 | $43.24 | $82.66 | 81,000 | — | — |
| 2021-12-21 | $43.18 | $82.54 | 99,900 | — | — |
| 2021-12-20 | $42.41 | $81.07 | 94,400 | — | — |
| 2021-12-17 | $43.33 | $82.83 | 216,700 | — | — |
| 2021-12-16 | $44.41 | $84.89 | 111,900 | — | — |
| 2021-12-15 | $44.17 | $84.43 | 84,600 | — | — |
| 2021-12-14 | $44.22 | $84.53 | 276,400 | — | — |
| 2021-12-13 | $43.36 | $82.89 | 91,900 | — | — |
| 2021-12-10 | $44.11 | $84.32 | 56,100 | — | — |
| 2021-12-09 | $44.09 | $84.28 | 88,900 | — | — |
| 2021-12-08 | $43.81 | $83.75 | 71,700 | — | — |
| 2021-12-07 | $43.79 | $83.71 | 98,100 | — | — |
| 2021-12-06 | $43.53 | $83.21 | 132,200 | — | — |
| 2021-12-03 | $43.05 | $82.29 | 101,800 | — | — |
| 2021-12-02 | $43.17 | $82.52 | 113,900 | — | — |
| 2021-12-01 | $41.79 | $79.88 | 107,700 | — | — |
| 2021-11-30 | $41.64 | $79.60 | 178,300 | — | — |
| 2021-11-29 | $43.06 | $82.31 | 77,900 | — | — |
| 2021-11-26 | $43.28 | $82.73 | 57,700 | — | — |
| 2021-11-24 | $44.91 | $85.85 | 146,400 | — | — |
| 2021-11-23 | $45.34 | $86.67 | 97,300 | — | — |
| 2021-11-22 | $44.36 | $84.80 | 75,900 | — | — |
| 2021-11-19 | $43.68 | $83.50 | 122,500 | — | — |
| 2021-11-18 | $44.69 | $85.43 | 72,900 | — | — |
| 2021-11-17 | $45.27 | $86.54 | 104,000 | — | — |
| 2021-11-16 | $45.39 | $86.77 | 116,100 | — | — |
| 2021-11-15 | $45.11 | $86.23 | 169,000 | — | — |
| 2021-11-12 | $45.20 | $86.40 | 108,600 | — | — |
| 2021-11-11 | $45.62 | $86.48 | 236,500 | — | — |
| 2021-11-10 | $45.68 | $86.59 | 107,100 | — | — |
| 2021-11-09 | $45.33 | $85.93 | 151,500 | — | — |
| 2021-11-08 | $45.92 | $87.05 | 74,500 | — | — |
| 2021-11-05 | $45.85 | $86.92 | 83,100 | — | — |
| 2021-11-04 | $45.26 | $85.80 | 126,600 | — | — |
| 2021-11-03 | $46.24 | $87.65 | 135,100 | — | — |
| 2021-11-02 | $46.35 | $87.86 | 139,400 | — | — |
| 2021-11-01 | $46.03 | $87.26 | 288,400 | — | — |
| 2021-10-29 | $44.86 | $85.04 | 166,200 | — | — |
| 2021-10-28 | $45.54 | $86.33 | 101,300 | — | — |
| 2021-10-27 | $45.04 | $85.38 | 257,500 | — | — |
| 2021-10-26 | $45.77 | $86.76 | 97,600 | — | — |
| 2021-10-25 | $46.19 | $87.56 | 111,400 | — | — |
| 2021-10-22 | $45.95 | $87.10 | 71,400 | — | — |
| 2021-10-21 | $45.85 | $86.92 | 71,600 | — | — |
| 2021-10-20 | $46.01 | $87.22 | 80,700 | — | — |
| 2021-10-19 | $45.20 | $85.68 | 88,600 | — | — |
| 2021-10-18 | $44.91 | $85.13 | 93,600 | — | — |
| 2021-10-15 | $45.35 | $85.97 | 146,600 | — | — |
| 2021-10-14 | $45.13 | $85.55 | 107,200 | — | — |
| 2021-10-13 | $44.65 | $84.64 | 86,300 | — | — |
| 2021-10-12 | $44.74 | $84.81 | 127,400 | — | — |
| 2021-10-11 | $44.54 | $84.43 | 136,400 | — | — |
| 2021-10-08 | $44.69 | $84.72 | 126,600 | — | — |
| 2021-10-07 | $44.36 | $84.09 | 229,200 | — | — |
| 2021-10-06 | $44.09 | $83.58 | 194,900 | — | — |
| 2021-10-05 | $43.27 | $82.02 | 156,000 | — | — |
| 2021-10-04 | $42.40 | $80.38 | 131,700 | — | — |
| 2021-10-01 | $42.59 | $80.74 | 115,400 | — | — |
| 2021-09-30 | $41.96 | $79.54 | 118,700 | — | — |
| 2021-09-29 | $42.65 | $80.85 | 98,700 | — | — |
| 2021-09-28 | $42.24 | $80.07 | 128,800 | — | — |
| 2021-09-27 | $42.83 | $81.19 | 176,100 | — | — |
| 2021-09-24 | $41.69 | $79.03 | 122,100 | — | — |
| 2021-09-23 | $41.77 | $79.18 | 179,300 | — | — |
| 2021-09-22 | $41.65 | $78.95 | 253,100 | — | — |
| 2021-09-21 | $41.66 | $78.97 | 126,600 | — | — |
| 2021-09-20 | $42.02 | $79.65 | 205,100 | — | — |
| 2021-09-17 | $42.73 | $81.00 | 1,608,900 | — | — |
| 2021-09-16 | $43.15 | $81.80 | 133,100 | — | — |
| 2021-09-15 | $43.53 | $82.52 | 132,300 | — | — |
| 2021-09-14 | $43.18 | $81.85 | 162,800 | — | — |
| 2021-09-13 | $43.54 | $82.54 | 147,800 | — | — |
| 2021-09-10 | $42.42 | $80.41 | 148,800 | — | — |
| 2021-09-09 | $43.00 | $81.51 | 126,100 | — | — |
| 2021-09-08 | $43.71 | $82.86 | 301,300 | — | — |
| 2021-09-07 | $43.73 | $82.90 | 122,800 | — | — |
| 2021-09-03 | $44.16 | $83.71 | 113,800 | — | — |
| 2021-09-02 | $44.53 | $84.41 | 105,900 | — | — |
| 2021-09-01 | $44.57 | $84.49 | 136,000 | — | — |
| 2021-08-31 | $44.35 | $84.07 | 142,600 | — | — |
| 2021-08-30 | $44.00 | $83.41 | 158,300 | — | — |
| 2021-08-27 | $44.35 | $84.07 | 140,600 | — | — |
| 2021-08-26 | $43.87 | $83.16 | 186,500 | — | — |
| 2021-08-25 | $44.05 | $83.50 | 264,300 | — | — |
| 2021-08-24 | $43.29 | $82.06 | 159,500 | — | — |
| 2021-08-23 | $43.26 | $82.01 | 78,200 | — | — |
| 2021-08-20 | $42.98 | $81.47 | 76,900 | — | — |
| 2021-08-19 | $42.59 | $80.74 | 115,900 | — | — |
| 2021-08-18 | $43.02 | $81.55 | 75,800 | — | — |
| 2021-08-17 | $43.22 | $81.93 | 120,700 | — | — |
| 2021-08-16 | $43.39 | $82.25 | 89,700 | — | — |
| 2021-08-13 | $43.61 | $82.67 | 124,000 | — | — |
| 2021-08-12 | $44.50 | $83.64 | 159,800 | — | — |
| 2021-08-11 | $44.66 | $83.94 | 97,700 | — | — |
| 2021-08-10 | $44.30 | $83.26 | 123,800 | — | — |
| 2021-08-09 | $44.28 | $83.22 | 64,600 | — | — |
| 2021-08-06 | $44.28 | $83.22 | 155,200 | — | — |
| 2021-08-05 | $43.60 | $81.94 | 124,800 | — | — |
| 2021-08-04 | $43.25 | $81.29 | 102,400 | — | — |
| 2021-08-03 | $43.99 | $82.68 | 169,900 | — | — |
| 2021-08-02 | $43.80 | $82.32 | 197,900 | — | — |
| 2021-07-30 | $44.01 | $82.71 | 165,900 | — | — |
| 2021-07-29 | $44.08 | $82.85 | 131,400 | — | — |
| 2021-07-28 | $43.55 | $81.85 | 217,900 | — | — |
| 2021-07-27 | $43.95 | $82.60 | 141,600 | — | — |
| 2021-07-26 | $43.97 | $82.64 | 137,200 | — | — |
| 2021-07-23 | $43.80 | $82.32 | 239,100 | — | — |
| 2021-07-22 | $43.72 | $82.17 | 113,600 | — | — |
| 2021-07-21 | $44.58 | $83.79 | 132,100 | — | — |
| 2021-07-20 | $44.17 | $83.02 | 322,600 | — | — |
| 2021-07-19 | $42.85 | $80.53 | 156,900 | — | — |
| 2021-07-16 | $44.50 | $83.64 | 131,500 | — | — |
| 2021-07-15 | $44.83 | $84.26 | 220,000 | — | — |
| 2021-07-14 | $44.30 | $83.26 | 145,300 | — | — |
| 2021-07-13 | $44.38 | $83.41 | 154,700 | — | — |
| 2021-07-12 | $44.95 | $84.48 | 214,400 | — | — |
| 2021-07-09 | $44.95 | $84.48 | 195,800 | — | — |
| 2021-07-08 | $43.92 | $82.55 | 194,600 | — | — |
| 2021-07-07 | $45.25 | $85.05 | 128,900 | — | — |
| 2021-07-06 | $45.02 | $84.61 | 709,700 | — | — |
| 2021-07-02 | $45.22 | $84.99 | 317,200 | — | — |
| 2021-07-01 | $46.06 | $86.57 | 161,700 | — | — |
| 2021-06-30 | $45.49 | $85.50 | 116,600 | — | — |
| 2021-06-29 | $45.39 | $85.31 | 113,400 | — | — |
| 2021-06-28 | $45.55 | $85.61 | 122,000 | — | — |
| 2021-06-25 | $46.36 | $87.13 | 219,000 | — | — |
| 2021-06-24 | $45.82 | $86.12 | 111,200 | — | — |
| 2021-06-23 | $45.31 | $85.16 | 132,700 | — | — |
| 2021-06-22 | $45.43 | $85.38 | 112,900 | — | — |
| 2021-06-21 | $45.65 | $85.80 | 199,200 | — | — |
| 2021-06-18 | $44.59 | $83.80 | 218,600 | — | — |
| 2021-06-17 | $46.25 | $86.92 | 118,400 | — | — |
| 2021-06-16 | $47.38 | $89.05 | 120,400 | — | — |
| 2021-06-15 | $47.77 | $89.78 | 91,700 | — | — |
| 2021-06-14 | $47.34 | $88.97 | 72,200 | — | — |
| 2021-06-11 | $47.71 | $89.67 | 82,200 | — | — |
| 2021-06-10 | $47.48 | $89.24 | 102,200 | — | — |
| 2021-06-09 | $47.64 | $89.54 | 128,600 | — | — |
| 2021-06-08 | $48.19 | $90.57 | 282,600 | — | — |
| 2021-06-07 | $47.47 | $89.22 | 98,000 | — | — |
| 2021-06-04 | $47.94 | $90.10 | 134,100 | — | — |
| 2021-06-03 | $47.77 | $89.78 | 106,700 | — | — |
| 2021-06-02 | $47.68 | $89.61 | 128,300 | — | — |
| 2021-06-01 | $47.99 | $90.20 | 127,000 | — | — |
| 2021-05-28 | $47.81 | $89.86 | 138,800 | — | — |
| 2021-05-27 | $47.48 | $89.24 | 132,200 | — | — |
| 2021-05-26 | $46.97 | $88.28 | 215,900 | — | — |
| 2021-05-25 | $46.86 | $88.07 | 269,800 | — | — |
| 2021-05-24 | $47.72 | $89.69 | 145,400 | — | — |
| 2021-05-21 | $47.43 | $89.14 | 169,900 | — | — |
| 2021-05-20 | $47.32 | $88.94 | 264,100 | — | — |
| 2021-05-19 | $46.92 | $88.18 | 98,300 | — | — |
| 2021-05-18 | $47.09 | $88.50 | 148,800 | — | — |
| 2021-05-17 | $47.43 | $89.14 | 104,400 | — | — |
| 2021-05-14 | $47.80 | $89.84 | 119,800 | — | — |
| 2021-05-13 | $47.45 | $88.47 | 143,300 | — | — |
| 2021-05-12 | $46.25 | $86.23 | 158,700 | — | — |
| 2021-05-11 | $47.04 | $87.70 | 153,700 | — | — |
| 2021-05-10 | $48.21 | $89.88 | 172,000 | — | — |
| 2021-05-07 | $48.34 | $90.13 | 156,100 | — | — |
| 2021-05-06 | $48.20 | $89.86 | 165,000 | — | — |
| 2021-05-05 | $47.51 | $88.58 | 130,800 | — | — |
| 2021-05-04 | $47.63 | $88.80 | 139,700 | — | — |
| 2021-05-03 | $47.67 | $88.88 | 386,200 | — | — |
| 2021-04-30 | $46.93 | $87.50 | 197,500 | — | — |
| 2021-04-29 | $47.26 | $88.11 | 110,000 | — | — |
| 2021-04-28 | $46.68 | $87.03 | 232,200 | — | — |
| 2021-04-27 | $47.03 | $87.68 | 90,800 | — | — |
| 2021-04-26 | $47.05 | $87.72 | 112,500 | — | — |
| 2021-04-23 | $47.34 | $88.26 | 269,600 | — | — |
| 2021-04-22 | $46.22 | $86.17 | 128,000 | — | — |
| 2021-04-21 | $46.90 | $87.44 | 301,900 | — | — |
| 2021-04-20 | $46.48 | $86.66 | 154,900 | — | — |
| 2021-04-19 | $46.70 | $87.07 | 148,400 | — | — |
| 2021-04-16 | $46.76 | $87.18 | 118,600 | — | — |
| 2021-04-15 | $46.47 | $86.64 | 119,900 | — | — |
| 2021-04-14 | $46.58 | $86.84 | 160,800 | — | — |
| 2021-04-13 | $46.20 | $86.14 | 167,800 | — | — |
| 2021-04-12 | $46.49 | $86.68 | 217,400 | — | — |
| 2021-04-09 | $46.08 | $85.91 | 156,700 | — | — |
| 2021-04-08 | $45.80 | $85.39 | 236,300 | — | — |
| 2021-04-07 | $46.22 | $86.17 | 143,800 | — | — |
| 2021-04-06 | $46.20 | $86.14 | 502,400 | — | — |
| 2021-04-05 | $46.17 | $86.08 | 346,300 | — | — |
| 2021-04-01 | $45.81 | $85.41 | 226,600 | — | — |
| 2021-03-31 | $44.63 | $83.21 | 404,000 | — | — |
| 2021-03-30 | $45.94 | $85.65 | 235,100 | — | — |
| 2021-03-29 | $45.53 | $84.89 | 185,800 | — | — |
| 2021-03-26 | $45.52 | $84.87 | 163,400 | — | — |
| 2021-03-25 | $45.23 | $84.33 | 184,600 | — | — |
| 2021-03-24 | $44.34 | $82.67 | 298,000 | — | — |
| 2021-03-23 | $44.68 | $83.30 | 274,000 | — | — |
| 2021-03-22 | $44.94 | $83.79 | 235,000 | — | — |
| 2021-03-19 | $45.96 | $85.69 | 330,800 | — | — |
| 2021-03-18 | $46.90 | $87.44 | 339,700 | — | — |
| 2021-03-17 | $46.40 | $86.51 | 190,100 | — | — |
| 2021-03-16 | $45.84 | $85.46 | 132,400 | — | — |
| 2021-03-15 | $46.27 | $86.27 | 131,800 | — | — |
| 2021-03-12 | $46.28 | $86.28 | 165,100 | — | — |
| 2021-03-11 | $45.72 | $85.24 | 198,000 | — | — |
| 2021-03-10 | $45.95 | $85.67 | 199,400 | — | — |
| 2021-03-09 | $45.09 | $84.07 | 268,800 | — | — |
| 2021-03-08 | $45.57 | $84.96 | 197,500 | — | — |
| 2021-03-05 | $44.38 | $82.74 | 176,000 | — | — |
| 2021-03-04 | $43.30 | $80.73 | 198,000 | — | — |
| 2021-03-03 | $43.66 | $81.40 | 166,300 | — | — |
| 2021-03-02 | $43.09 | $80.34 | 209,700 | — | — |
| 2021-03-01 | $43.16 | $80.47 | 369,900 | — | — |
| 2021-02-26 | $42.54 | $79.31 | 337,900 | — | — |
| 2021-02-25 | $43.22 | $80.58 | 287,200 | — | — |
| 2021-02-24 | $44.61 | $83.17 | 581,900 | — | — |
| 2021-02-23 | $44.20 | $82.41 | 310,400 | — | — |
| 2021-02-22 | $44.17 | $82.35 | 363,000 | — | — |
| 2021-02-19 | $43.67 | $81.42 | 404,800 | — | — |
| 2021-02-18 | $43.94 | $79.82 | 269,200 | — | — |
| 2021-02-17 | $44.66 | $81.12 | 277,400 | — | — |
| 2021-02-16 | $43.80 | $79.56 | 216,900 | — | — |
| 2021-02-12 | $43.22 | $78.51 | 155,600 | — | — |
| 2021-02-11 | $43.82 | $79.60 | 330,000 | — | — |
| 2021-02-10 | $42.55 | $77.29 | 177,500 | — | — |
| 2021-02-09 | $43.13 | $78.34 | 240,400 | — | — |
| 2021-02-08 | $42.69 | $77.54 | 478,800 | — | — |
| 2021-02-05 | $40.76 | $74.04 | 137,100 | — | — |
| 2021-02-04 | $40.49 | $73.55 | 178,800 | — | — |
| 2021-02-03 | $39.41 | $71.59 | 182,900 | — | — |
| 2021-02-02 | $39.42 | $71.60 | 115,100 | — | — |
| 2021-02-01 | $38.87 | $70.61 | 246,800 | — | — |
| 2021-01-29 | $38.42 | $69.79 | 156,700 | — | — |
| 2021-01-28 | $39.34 | $71.46 | 185,000 | — | — |
| 2021-01-27 | $38.45 | $69.84 | 416,900 | — | — |
| 2021-01-26 | $39.19 | $71.19 | 177,800 | — | — |
| 2021-01-25 | $39.94 | $72.55 | 112,700 | — | — |
| 2021-01-22 | $39.97 | $72.60 | 142,800 | — | — |
| 2021-01-21 | $40.50 | $73.57 | 139,000 | — | — |
| 2021-01-20 | $41.28 | $74.98 | 150,600 | — | — |
| 2021-01-19 | $40.90 | $74.29 | 165,400 | — | — |
| 2021-01-15 | $40.38 | $73.35 | 280,100 | — | — |
| 2021-01-14 | $40.13 | $72.89 | 121,100 | — | — |
| 2021-01-13 | $39.80 | $72.29 | 121,400 | — | — |
| 2021-01-12 | $39.85 | $72.39 | 103,600 | — | — |
| 2021-01-11 | $39.42 | $71.60 | 105,600 | — | — |
| 2021-01-08 | $39.72 | $72.15 | 300,000 | — | — |
| 2021-01-07 | $40.27 | $73.15 | 273,600 | — | — |
| 2021-01-06 | $40.36 | $73.31 | 176,100 | — | — |
| 2021-01-05 | $38.25 | $69.48 | 288,100 | — | — |
| 2021-01-04 | $38.02 | $69.06 | 193,300 | — | — |