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 | $61.92 | $129.57 | 220,000 | — | — |
| 2021-12-30 | $61.69 | $129.09 | 210,000 | — | — |
| 2021-12-29 | $61.60 | $128.90 | 190,000 | — | — |
| 2021-12-28 | $61.20 | $128.07 | 239,000 | — | — |
| 2021-12-27 | $59.97 | $125.48 | 216,000 | — | — |
| 2021-12-23 | $59.35 | $124.19 | 198,000 | — | — |
| 2021-12-22 | $60.07 | $125.70 | 197,000 | — | — |
| 2021-12-21 | $58.50 | $122.41 | 348,000 | — | — |
| 2021-12-20 | $59.09 | $123.64 | 521,000 | — | — |
| 2021-12-17 | $54.50 | $114.04 | 1,564,000 | — | — |
| 2021-12-16 | $55.40 | $115.93 | 255,000 | — | — |
| 2021-12-15 | $55.43 | $115.99 | 488,000 | — | — |
| 2021-12-14 | $53.65 | $112.27 | 505,000 | — | — |
| 2021-12-13 | $54.17 | $113.36 | 248,000 | — | — |
| 2021-12-10 | $53.70 | $112.38 | 221,000 | — | — |
| 2021-12-09 | $53.90 | $112.79 | 196,000 | — | — |
| 2021-12-08 | $55.27 | $115.66 | 371,000 | — | — |
| 2021-12-07 | $56.35 | $117.92 | 283,000 | — | — |
| 2021-12-06 | $56.49 | $118.20 | 344,000 | — | — |
| 2021-12-03 | $57.38 | $120.06 | 196,000 | — | — |
| 2021-12-02 | $58.24 | $121.86 | 281,000 | — | — |
| 2021-12-01 | $56.72 | $118.69 | 370,000 | — | — |
| 2021-11-30 | $57.06 | $119.40 | 482,000 | — | — |
| 2021-11-29 | $57.59 | $120.52 | 326,000 | — | — |
| 2021-11-26 | $59.71 | $124.95 | 303,000 | — | — |
| 2021-11-24 | $59.60 | $124.72 | 421,000 | — | — |
| 2021-11-23 | $59.00 | $123.46 | 428,000 | — | — |
| 2021-11-22 | $58.00 | $121.37 | 331,000 | — | — |
| 2021-11-19 | $55.97 | $117.11 | 277,000 | — | — |
| 2021-11-18 | $55.23 | $115.58 | 328,000 | — | — |
| 2021-11-17 | $52.60 | $110.07 | 279,000 | — | — |
| 2021-11-16 | $51.83 | $108.47 | 359,000 | — | — |
| 2021-11-15 | $51.20 | $107.14 | 272,000 | — | — |
| 2021-11-12 | $51.09 | $106.91 | 254,000 | — | — |
| 2021-11-11 | $48.78 | $102.07 | 486,000 | — | — |
| 2021-11-10 | $48.00 | $100.44 | 431,000 | — | — |
| 2021-11-09 | $42.69 | $89.33 | 203,000 | — | — |
| 2021-11-08 | $42.67 | $89.30 | 227,000 | — | — |
| 2021-11-05 | $43.38 | $90.78 | 165,000 | — | — |
| 2021-11-04 | $41.50 | $86.84 | 118,000 | — | — |
| 2021-11-03 | $41.67 | $87.20 | 138,000 | — | — |
| 2021-11-02 | $40.90 | $85.59 | 125,000 | — | — |
| 2021-11-01 | $41.39 | $86.62 | 256,000 | — | — |
| 2021-10-29 | $40.14 | $84.00 | 187,000 | — | — |
| 2021-10-28 | $39.90 | $83.49 | 158,000 | — | — |
| 2021-10-27 | $39.11 | $81.84 | 111,000 | — | — |
| 2021-10-26 | $39.34 | $82.32 | 256,000 | — | — |
| 2021-10-25 | $39.90 | $83.49 | 170,000 | — | — |
| 2021-10-22 | $39.60 | $82.86 | 112,000 | — | — |
| 2021-10-21 | $39.25 | $82.13 | 179,000 | — | — |
| 2021-10-20 | $39.79 | $83.21 | 122,000 | — | — |
| 2021-10-19 | $39.42 | $82.45 | 86,000 | — | — |
| 2021-10-18 | $39.00 | $81.56 | 148,000 | — | — |
| 2021-10-15 | $39.62 | $82.86 | 163,000 | — | — |
| 2021-10-14 | $39.74 | $83.12 | 119,000 | — | — |
| 2021-10-13 | $40.08 | $83.81 | 112,000 | — | — |
| 2021-10-12 | $40.02 | $83.69 | 114,000 | — | — |
| 2021-10-11 | $39.92 | $83.49 | 229,000 | — | — |
| 2021-10-08 | $40.50 | $84.70 | 115,000 | — | — |
| 2021-10-07 | $40.70 | $85.11 | 334,000 | — | — |
| 2021-10-06 | $40.09 | $83.84 | 131,000 | — | — |
| 2021-10-05 | $40.45 | $84.59 | 194,000 | — | — |
| 2021-10-04 | $39.13 | $81.83 | 147,000 | — | — |
| 2021-10-01 | $38.94 | $81.42 | 226,000 | — | — |
| 2021-09-30 | $39.42 | $82.43 | 197,000 | — | — |
| 2021-09-29 | $39.84 | $83.31 | 141,000 | — | — |
| 2021-09-28 | $38.73 | $81.00 | 133,000 | — | — |
| 2021-09-27 | $39.14 | $81.86 | 127,000 | — | — |
| 2021-09-24 | $39.01 | $81.58 | 132,000 | — | — |
| 2021-09-23 | $39.23 | $82.04 | 80,000 | — | — |
| 2021-09-22 | $39.09 | $81.75 | 153,000 | — | — |
| 2021-09-21 | $38.18 | $79.84 | 157,000 | — | — |
| 2021-09-20 | $38.19 | $79.86 | 223,000 | — | — |
| 2021-09-17 | $39.14 | $81.86 | 697,000 | — | — |
| 2021-09-16 | $38.33 | $80.15 | 140,000 | — | — |
| 2021-09-15 | $38.54 | $80.59 | 162,000 | — | — |
| 2021-09-14 | $38.60 | $80.73 | 190,000 | — | — |
| 2021-09-13 | $39.57 | $82.75 | 149,000 | — | — |
| 2021-09-10 | $39.00 | $81.56 | 144,000 | — | — |
| 2021-09-09 | $39.41 | $82.42 | 162,000 | — | — |
| 2021-09-08 | $40.06 | $83.79 | 133,000 | — | — |
| 2021-09-07 | $39.36 | $82.30 | 155,000 | — | — |
| 2021-09-03 | $39.85 | $83.34 | 183,000 | — | — |
| 2021-09-02 | $40.50 | $84.70 | 154,000 | — | — |
| 2021-09-01 | $40.77 | $85.26 | 112,000 | — | — |
| 2021-08-31 | $40.62 | $84.94 | 176,000 | — | — |
| 2021-08-30 | $40.10 | $83.86 | 141,000 | — | — |
| 2021-08-27 | $39.99 | $83.64 | 204,000 | — | — |
| 2021-08-26 | $39.11 | $81.79 | 144,000 | — | — |
| 2021-08-25 | $39.60 | $82.82 | 137,000 | — | — |
| 2021-08-24 | $39.76 | $83.14 | 156,000 | — | — |
| 2021-08-23 | $40.00 | $83.65 | 135,000 | — | — |
| 2021-08-20 | $40.10 | $83.86 | 256,000 | — | — |
| 2021-08-19 | $39.67 | $82.97 | 196,000 | — | — |
| 2021-08-18 | $39.82 | $83.27 | 162,000 | — | — |
| 2021-08-17 | $40.75 | $85.22 | 160,000 | — | — |
| 2021-08-16 | $40.64 | $84.99 | 129,000 | — | — |
| 2021-08-13 | $41.00 | $85.74 | 162,000 | — | — |
| 2021-08-12 | $41.30 | $86.36 | 216,000 | — | — |
| 2021-08-11 | $40.02 | $83.69 | 360,000 | — | — |
| 2021-08-10 | $39.41 | $82.42 | 271,000 | — | — |
| 2021-08-09 | $38.82 | $81.18 | 199,000 | — | — |
| 2021-08-06 | $39.33 | $82.25 | 188,000 | — | — |
| 2021-08-05 | $39.13 | $81.82 | 203,000 | — | — |
| 2021-08-04 | $38.59 | $80.70 | 270,000 | — | — |
| 2021-08-03 | $39.22 | $82.03 | 409,000 | — | — |
| 2021-08-02 | $39.28 | $82.15 | 283,000 | — | — |
| 2021-07-30 | $39.92 | $83.47 | 280,000 | — | — |
| 2021-07-29 | $40.53 | $84.75 | 197,000 | — | — |
| 2021-07-28 | $39.90 | $83.44 | 245,000 | — | — |
| 2021-07-27 | $40.59 | $84.88 | 340,000 | — | — |
| 2021-07-26 | $41.59 | $86.97 | 223,000 | — | — |
| 2021-07-23 | $41.75 | $87.30 | 182,000 | — | — |
| 2021-07-22 | $40.93 | $85.59 | 230,000 | — | — |
| 2021-07-21 | $40.93 | $85.54 | 252,000 | — | — |
| 2021-07-20 | $41.50 | $86.73 | 421,000 | — | — |
| 2021-07-19 | $40.54 | $84.73 | 397,000 | — | — |
| 2021-07-16 | $41.46 | $86.66 | 220,000 | — | — |
| 2021-07-15 | $41.08 | $85.85 | 165,000 | — | — |
| 2021-07-14 | $40.76 | $85.18 | 296,000 | — | — |
| 2021-07-13 | $40.32 | $84.27 | 253,000 | — | — |
| 2021-07-12 | $40.36 | $84.35 | 551,000 | — | — |
| 2021-07-09 | $39.25 | $82.03 | 204,000 | — | — |
| 2021-07-08 | $38.49 | $80.43 | 354,000 | — | — |
| 2021-07-07 | $38.41 | $80.27 | 375,000 | — | — |
| 2021-07-06 | $38.86 | $81.21 | 391,000 | — | — |
| 2021-07-02 | $39.34 | $82.22 | 254,000 | — | — |
| 2021-07-01 | $39.72 | $83.01 | 236,000 | — | — |
| 2021-06-30 | $40.21 | $84.04 | 388,000 | — | — |
| 2021-06-29 | $39.84 | $83.26 | 306,000 | — | — |
| 2021-06-28 | $40.20 | $84.02 | 401,000 | — | — |
| 2021-06-25 | $40.54 | $84.74 | 592,000 | — | — |
| 2021-06-24 | $40.27 | $84.16 | 285,000 | — | — |
| 2021-06-23 | $40.56 | $84.77 | 331,000 | — | — |
| 2021-06-22 | $41.19 | $86.08 | 259,000 | — | — |
| 2021-06-21 | $40.67 | $85.01 | 390,000 | — | — |
| 2021-06-18 | $39.95 | $83.50 | 599,000 | — | — |
| 2021-06-17 | $41.03 | $85.75 | 332,000 | — | — |
| 2021-06-16 | $40.88 | $85.43 | 298,000 | — | — |
| 2021-06-15 | $41.12 | $85.94 | 272,000 | — | — |
| 2021-06-14 | $41.35 | $86.42 | 673,000 | — | — |
| 2021-06-11 | $43.22 | $90.33 | 438,000 | — | — |
| 2021-06-10 | $43.65 | $91.22 | 527,000 | — | — |
| 2021-06-09 | $44.40 | $92.79 | 312,000 | — | — |
| 2021-06-08 | $45.10 | $94.25 | 551,000 | — | — |
| 2021-06-07 | $44.81 | $93.64 | 405,000 | — | — |
| 2021-06-04 | $42.92 | $89.71 | 360,000 | — | — |
| 2021-06-03 | $43.26 | $90.42 | 321,000 | — | — |
| 2021-06-02 | $41.78 | $87.32 | 334,000 | — | — |
| 2021-06-01 | $41.85 | $87.47 | 458,000 | — | — |
| 2021-05-28 | $40.49 | $84.63 | 428,000 | — | — |
| 2021-05-27 | $40.16 | $83.94 | 468,000 | — | — |
| 2021-05-26 | $39.19 | $81.91 | 477,000 | — | — |
| 2021-05-25 | $38.22 | $79.89 | 586,000 | — | — |
| 2021-05-24 | $36.74 | $76.79 | 352,000 | — | — |
| 2021-05-21 | $35.35 | $73.88 | 307,000 | — | — |
| 2021-05-20 | $35.29 | $73.76 | 245,000 | — | — |
| 2021-05-19 | $34.26 | $71.60 | 308,000 | — | — |
| 2021-05-18 | $33.52 | $70.06 | 315,000 | — | — |
| 2021-05-17 | $33.62 | $70.26 | 398,000 | — | — |
| 2021-05-14 | $33.07 | $69.11 | 322,000 | — | — |
| 2021-05-13 | $32.78 | $68.50 | 482,000 | — | — |
| 2021-05-12 | $31.04 | $64.87 | 446,000 | — | — |
| 2021-05-11 | $29.24 | $61.10 | 275,000 | — | — |
| 2021-05-10 | $29.06 | $60.73 | 234,000 | — | — |
| 2021-05-07 | $28.81 | $60.20 | 214,000 | — | — |
| 2021-05-06 | $28.77 | $60.13 | 178,000 | — | — |
| 2021-05-05 | $28.61 | $59.80 | 214,000 | — | — |
| 2021-05-04 | $28.84 | $60.27 | 286,000 | — | — |
| 2021-05-03 | $29.77 | $62.22 | 326,000 | — | — |
| 2021-04-30 | $29.33 | $61.29 | 258,000 | — | — |
| 2021-04-29 | $29.78 | $62.24 | 162,000 | — | — |
| 2021-04-28 | $29.71 | $62.10 | 149,000 | — | — |
| 2021-04-27 | $30.38 | $63.50 | 300,000 | — | — |
| 2021-04-26 | $31.02 | $64.84 | 311,000 | — | — |
| 2021-04-23 | $31.50 | $65.84 | 180,000 | — | — |
| 2021-04-22 | $31.45 | $65.73 | 180,000 | — | — |
| 2021-04-21 | $31.30 | $65.36 | 288,000 | — | — |
| 2021-04-20 | $30.67 | $64.06 | 317,000 | — | — |
| 2021-04-19 | $31.13 | $65.01 | 303,000 | — | — |
| 2021-04-16 | $30.68 | $64.07 | 192,000 | — | — |
| 2021-04-15 | $30.27 | $63.22 | 100,000 | — | — |
| 2021-04-14 | $29.99 | $62.63 | 124,000 | — | — |
| 2021-04-13 | $29.82 | $62.28 | 232,000 | — | — |
| 2021-04-12 | $30.03 | $62.72 | 318,000 | — | — |
| 2021-04-09 | $30.32 | $63.31 | 267,000 | — | — |
| 2021-04-08 | $30.00 | $62.65 | 247,000 | — | — |
| 2021-04-07 | $29.58 | $61.77 | 190,000 | — | — |
| 2021-04-06 | $29.64 | $61.89 | 214,000 | — | — |
| 2021-04-05 | $29.52 | $61.64 | 300,000 | — | — |
| 2021-04-01 | $28.92 | $60.39 | 228,000 | — | — |
| 2021-03-31 | $28.88 | $60.31 | 341,000 | — | — |
| 2021-03-30 | $29.52 | $61.65 | 203,000 | — | — |
| 2021-03-29 | $30.27 | $63.21 | 250,000 | — | — |
| 2021-03-26 | $29.76 | $62.14 | 146,000 | — | — |
| 2021-03-25 | $28.99 | $60.54 | 310,000 | — | — |
| 2021-03-24 | $28.24 | $58.97 | 274,000 | — | — |
| 2021-03-23 | $28.98 | $60.51 | 262,000 | — | — |
| 2021-03-22 | $29.67 | $61.97 | 184,000 | — | — |
| 2021-03-19 | $30.10 | $62.86 | 704,000 | — | — |
| 2021-03-18 | $30.40 | $63.48 | 307,000 | — | — |
| 2021-03-17 | $30.92 | $64.57 | 312,000 | — | — |
| 2021-03-16 | $30.56 | $63.82 | 210,000 | — | — |
| 2021-03-15 | $30.26 | $63.20 | 287,000 | — | — |
| 2021-03-12 | $29.52 | $61.64 | 296,000 | — | — |
| 2021-03-11 | $28.90 | $60.35 | 196,000 | — | — |
| 2021-03-10 | $28.18 | $58.84 | 222,000 | — | — |
| 2021-03-09 | $28.26 | $59.01 | 342,000 | — | — |
| 2021-03-08 | $27.85 | $58.16 | 286,000 | — | — |
| 2021-03-05 | $27.17 | $56.75 | 410,000 | — | — |
| 2021-03-04 | $25.75 | $53.78 | 323,000 | — | — |
| 2021-03-03 | $25.50 | $53.24 | 217,000 | — | — |
| 2021-03-02 | $25.44 | $53.13 | 258,000 | — | — |
| 2021-03-01 | $25.69 | $53.65 | 412,000 | — | — |
| 2021-02-26 | $25.67 | $53.60 | 280,000 | — | — |
| 2021-02-25 | $26.33 | $54.99 | 207,000 | — | — |
| 2021-02-24 | $26.28 | $54.87 | 219,000 | — | — |
| 2021-02-23 | $26.22 | $54.76 | 258,000 | — | — |
| 2021-02-22 | $26.14 | $54.58 | 233,000 | — | — |
| 2021-02-19 | $26.49 | $55.31 | 288,000 | — | — |
| 2021-02-18 | $26.86 | $56.09 | 184,000 | — | — |
| 2021-02-17 | $27.18 | $56.75 | 396,000 | — | — |
| 2021-02-16 | $27.37 | $57.16 | 242,000 | — | — |
| 2021-02-12 | $27.74 | $57.93 | 157,000 | — | — |
| 2021-02-11 | $27.97 | $58.41 | 226,000 | — | — |
| 2021-02-10 | $27.98 | $58.43 | 312,000 | — | — |
| 2021-02-09 | $28.32 | $59.14 | 308,000 | — | — |
| 2021-02-08 | $27.78 | $58.01 | 238,000 | — | — |
| 2021-02-05 | $27.37 | $57.15 | 221,000 | — | — |
| 2021-02-04 | $27.18 | $56.77 | 180,000 | — | — |
| 2021-02-03 | $26.79 | $55.95 | 195,000 | — | — |
| 2021-02-02 | $26.97 | $56.33 | 183,000 | — | — |
| 2021-02-01 | $26.88 | $56.14 | 288,000 | — | — |
| 2021-01-29 | $26.69 | $55.73 | 339,000 | — | — |
| 2021-01-28 | $26.76 | $55.89 | 281,000 | — | — |
| 2021-01-27 | $27.29 | $56.98 | 226,000 | — | — |
| 2021-01-26 | $27.53 | $57.49 | 274,000 | — | — |
| 2021-01-25 | $26.72 | $55.81 | 319,000 | — | — |
| 2021-01-22 | $26.23 | $54.78 | 229,000 | — | — |
| 2021-01-21 | $25.75 | $53.77 | 216,000 | — | — |
| 2021-01-20 | $25.62 | $53.45 | 276,000 | — | — |
| 2021-01-19 | $25.56 | $53.32 | 204,000 | — | — |
| 2021-01-15 | $25.52 | $53.24 | 232,000 | — | — |
| 2021-01-14 | $25.86 | $53.94 | 303,000 | — | — |
| 2021-01-13 | $26.21 | $54.68 | 239,000 | — | — |
| 2021-01-12 | $26.78 | $55.87 | 276,000 | — | — |
| 2021-01-11 | $26.74 | $55.78 | 245,000 | — | — |
| 2021-01-08 | $27.24 | $56.83 | 277,000 | — | — |
| 2021-01-07 | $27.00 | $56.34 | 259,000 | — | — |
| 2021-01-06 | $27.05 | $56.43 | 381,000 | — | — |
| 2021-01-05 | $26.88 | $56.08 | 290,000 | — | — |
| 2021-01-04 | $26.71 | $55.73 | 239,000 | — | — |