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 | $71.86 | $291.91 | 121,200 | — | — |
| 2021-12-30 | $71.37 | $289.92 | 115,800 | — | — |
| 2021-12-29 | $71.24 | $289.39 | 91,400 | — | — |
| 2021-12-28 | $70.54 | $286.55 | 84,000 | — | — |
| 2021-12-27 | $70.02 | $284.44 | 89,000 | — | — |
| 2021-12-23 | $69.36 | $281.76 | 209,100 | — | — |
| 2021-12-22 | $70.45 | $286.19 | 212,100 | — | — |
| 2021-12-21 | $70.02 | $284.44 | 159,000 | — | — |
| 2021-12-20 | $69.85 | $283.75 | 206,500 | — | — |
| 2021-12-17 | $69.33 | $281.64 | 817,500 | — | — |
| 2021-12-16 | $70.56 | $286.63 | 237,600 | — | — |
| 2021-12-15 | $70.66 | $287.04 | 456,700 | — | — |
| 2021-12-14 | $68.39 | $277.82 | 391,200 | — | — |
| 2021-12-13 | $69.15 | $280.90 | 341,400 | — | — |
| 2021-12-10 | $67.69 | $274.97 | 193,500 | — | — |
| 2021-12-09 | $67.31 | $273.43 | 205,500 | — | — |
| 2021-12-08 | $67.23 | $273.10 | 156,200 | — | — |
| 2021-12-07 | $66.95 | $271.97 | 153,300 | — | — |
| 2021-12-06 | $66.77 | $271.24 | 233,700 | — | — |
| 2021-12-03 | $65.36 | $265.51 | 220,700 | — | — |
| 2021-12-02 | $65.31 | $265.31 | 239,200 | — | — |
| 2021-12-01 | $63.70 | $258.77 | 232,200 | — | — |
| 2021-11-30 | $63.01 | $255.96 | 302,000 | — | — |
| 2021-11-29 | $64.33 | $261.32 | 240,600 | — | — |
| 2021-11-26 | $62.95 | $255.72 | 193,600 | — | — |
| 2021-11-24 | $65.04 | $264.21 | 177,500 | — | — |
| 2021-11-23 | $66.32 | $269.41 | 189,900 | — | — |
| 2021-11-22 | $67.12 | $272.66 | 319,100 | — | — |
| 2021-11-19 | $67.11 | $272.62 | 319,500 | — | — |
| 2021-11-18 | $65.71 | $266.93 | 184,900 | — | — |
| 2021-11-17 | $64.72 | $262.91 | 271,800 | — | — |
| 2021-11-16 | $63.34 | $257.30 | 214,000 | — | — |
| 2021-11-15 | $63.49 | $257.91 | 261,200 | — | — |
| 2021-11-12 | $62.75 | $254.91 | 125,900 | — | — |
| 2021-11-11 | $62.50 | $253.89 | 175,800 | — | — |
| 2021-11-10 | $62.52 | $253.97 | 210,800 | — | — |
| 2021-11-09 | $62.35 | $253.28 | 200,400 | — | — |
| 2021-11-08 | $62.93 | $255.64 | 214,600 | — | — |
| 2021-11-05 | $63.86 | $259.42 | 199,500 | — | — |
| 2021-11-04 | $62.60 | $253.36 | 222,300 | — | — |
| 2021-11-03 | $63.20 | $255.79 | 905,200 | — | — |
| 2021-11-02 | $62.25 | $251.95 | 183,600 | — | — |
| 2021-11-01 | $61.39 | $248.47 | 214,900 | — | — |
| 2021-10-29 | $60.88 | $246.40 | 638,700 | — | — |
| 2021-10-28 | $61.08 | $247.21 | 282,000 | — | — |
| 2021-10-27 | $59.43 | $240.53 | 141,700 | — | — |
| 2021-10-26 | $59.91 | $242.48 | 221,000 | — | — |
| 2021-10-25 | $59.96 | $242.68 | 189,600 | — | — |
| 2021-10-22 | $59.18 | $239.52 | 175,200 | — | — |
| 2021-10-21 | $59.09 | $239.16 | 340,800 | — | — |
| 2021-10-20 | $60.06 | $243.08 | 186,400 | — | — |
| 2021-10-19 | $59.62 | $241.30 | 177,000 | — | — |
| 2021-10-18 | $59.84 | $242.19 | 158,400 | — | — |
| 2021-10-15 | $61.01 | $246.93 | 263,600 | — | — |
| 2021-10-14 | $60.62 | $245.35 | 118,700 | — | — |
| 2021-10-13 | $60.27 | $243.93 | 151,600 | — | — |
| 2021-10-12 | $60.57 | $245.15 | 140,600 | — | — |
| 2021-10-11 | $60.39 | $244.42 | 101,400 | — | — |
| 2021-10-08 | $60.28 | $243.97 | 121,700 | — | — |
| 2021-10-07 | $60.68 | $245.59 | 195,500 | — | — |
| 2021-10-06 | $60.41 | $244.50 | 166,600 | — | — |
| 2021-10-05 | $59.96 | $242.68 | 180,600 | — | — |
| 2021-10-04 | $59.81 | $242.07 | 173,200 | — | — |
| 2021-10-01 | $58.78 | $237.90 | 213,600 | — | — |
| 2021-09-30 | $58.93 | $238.51 | 224,700 | — | — |
| 2021-09-29 | $59.50 | $240.82 | 146,800 | — | — |
| 2021-09-28 | $58.64 | $237.33 | 125,100 | — | — |
| 2021-09-27 | $58.99 | $238.75 | 137,600 | — | — |
| 2021-09-24 | $59.78 | $241.95 | 169,500 | — | — |
| 2021-09-23 | $59.61 | $241.26 | 142,400 | — | — |
| 2021-09-22 | $59.32 | $240.09 | 165,900 | — | — |
| 2021-09-21 | $59.18 | $239.52 | 148,600 | — | — |
| 2021-09-20 | $59.22 | $239.68 | 244,400 | — | — |
| 2021-09-17 | $58.57 | $237.05 | 568,800 | — | — |
| 2021-09-16 | $59.27 | $239.88 | 174,500 | — | — |
| 2021-09-15 | $60.31 | $244.09 | 235,100 | — | — |
| 2021-09-14 | $61.04 | $247.05 | 598,000 | — | — |
| 2021-09-13 | $60.81 | $246.12 | 184,300 | — | — |
| 2021-09-10 | $61.83 | $250.25 | 181,600 | — | — |
| 2021-09-09 | $63.93 | $258.75 | 190,500 | — | — |
| 2021-09-08 | $65.29 | $264.25 | 258,000 | — | — |
| 2021-09-07 | $64.53 | $261.17 | 268,100 | — | — |
| 2021-09-03 | $64.49 | $261.01 | 114,300 | — | — |
| 2021-09-02 | $65.12 | $263.56 | 139,000 | — | — |
| 2021-09-01 | $64.90 | $262.67 | 153,100 | — | — |
| 2021-08-31 | $63.55 | $257.21 | 148,600 | — | — |
| 2021-08-30 | $63.73 | $257.94 | 164,300 | — | — |
| 2021-08-27 | $63.00 | $254.98 | 328,600 | — | — |
| 2021-08-26 | $62.95 | $254.78 | 138,400 | — | — |
| 2021-08-25 | $63.16 | $255.63 | 134,800 | — | — |
| 2021-08-24 | $63.15 | $255.59 | 122,700 | — | — |
| 2021-08-23 | $63.79 | $258.18 | 116,900 | — | — |
| 2021-08-20 | $64.36 | $260.49 | 238,100 | — | — |
| 2021-08-19 | $63.84 | $258.38 | 198,800 | — | — |
| 2021-08-18 | $63.89 | $258.58 | 110,900 | — | — |
| 2021-08-17 | $64.74 | $262.02 | 107,800 | — | — |
| 2021-08-16 | $65.10 | $263.48 | 127,900 | — | — |
| 2021-08-13 | $64.43 | $260.77 | 164,700 | — | — |
| 2021-08-12 | $63.65 | $257.61 | 111,400 | — | — |
| 2021-08-11 | $63.78 | $258.14 | 87,800 | — | — |
| 2021-08-10 | $64.13 | $259.55 | 126,100 | — | — |
| 2021-08-09 | $64.16 | $259.68 | 131,600 | — | — |
| 2021-08-06 | $64.78 | $262.19 | 189,400 | — | — |
| 2021-08-05 | $65.82 | $265.46 | 116,200 | — | — |
| 2021-08-04 | $64.62 | $260.62 | 144,900 | — | — |
| 2021-08-03 | $64.25 | $259.13 | 235,900 | — | — |
| 2021-08-02 | $63.24 | $255.06 | 178,500 | — | — |
| 2021-07-30 | $62.68 | $252.80 | 448,000 | — | — |
| 2021-07-29 | $62.74 | $253.04 | 185,700 | — | — |
| 2021-07-28 | $61.57 | $248.32 | 160,300 | — | — |
| 2021-07-27 | $61.49 | $248.00 | 130,000 | — | — |
| 2021-07-26 | $60.92 | $245.70 | 152,600 | — | — |
| 2021-07-23 | $60.72 | $244.89 | 161,800 | — | — |
| 2021-07-22 | $59.61 | $240.42 | 134,800 | — | — |
| 2021-07-21 | $59.59 | $240.34 | 167,100 | — | — |
| 2021-07-20 | $60.40 | $243.60 | 269,000 | — | — |
| 2021-07-19 | $59.52 | $240.05 | 224,700 | — | — |
| 2021-07-16 | $60.55 | $244.21 | 191,900 | — | — |
| 2021-07-15 | $58.79 | $237.11 | 133,300 | — | — |
| 2021-07-14 | $57.94 | $233.68 | 138,200 | — | — |
| 2021-07-13 | $57.85 | $233.32 | 139,100 | — | — |
| 2021-07-12 | $58.30 | $235.13 | 146,300 | — | — |
| 2021-07-09 | $57.96 | $233.76 | 134,800 | — | — |
| 2021-07-08 | $57.32 | $231.18 | 186,000 | — | — |
| 2021-07-07 | $58.23 | $234.85 | 181,900 | — | — |
| 2021-07-06 | $56.81 | $229.12 | 144,800 | — | — |
| 2021-07-02 | $56.62 | $228.36 | 116,700 | — | — |
| 2021-07-01 | $56.07 | $226.14 | 125,800 | — | — |
| 2021-06-30 | $55.54 | $224.00 | 203,700 | — | — |
| 2021-06-29 | $55.49 | $223.80 | 124,700 | — | — |
| 2021-06-28 | $56.22 | $226.75 | 175,300 | — | — |
| 2021-06-25 | $56.50 | $227.87 | 1,899,100 | — | — |
| 2021-06-24 | $55.98 | $225.78 | 123,000 | — | — |
| 2021-06-23 | $55.74 | $224.81 | 193,200 | — | — |
| 2021-06-22 | $56.67 | $228.56 | 154,000 | — | — |
| 2021-06-21 | $56.95 | $229.69 | 177,400 | — | — |
| 2021-06-18 | $56.06 | $226.10 | 380,300 | — | — |
| 2021-06-17 | $58.43 | $235.66 | 195,600 | — | — |
| 2021-06-16 | $58.25 | $234.93 | 147,800 | — | — |
| 2021-06-15 | $58.91 | $237.59 | 170,800 | — | — |
| 2021-06-14 | $58.85 | $237.35 | 228,300 | — | — |
| 2021-06-11 | $58.83 | $237.27 | 131,200 | — | — |
| 2021-06-10 | $57.87 | $233.40 | 129,100 | — | — |
| 2021-06-09 | $57.11 | $230.33 | 102,000 | — | — |
| 2021-06-08 | $56.72 | $228.76 | 147,300 | — | — |
| 2021-06-07 | $56.82 | $229.17 | 134,500 | — | — |
| 2021-06-04 | $56.66 | $228.52 | 106,000 | — | — |
| 2021-06-03 | $56.94 | $229.65 | 102,300 | — | — |
| 2021-06-02 | $56.78 | $229.00 | 138,700 | — | — |
| 2021-06-01 | $56.83 | $229.21 | 161,100 | — | — |
| 2021-05-28 | $56.84 | $229.25 | 109,600 | — | — |
| 2021-05-27 | $56.72 | $228.76 | 145,500 | — | — |
| 2021-05-26 | $57.68 | $232.63 | 246,900 | — | — |
| 2021-05-25 | $56.68 | $228.60 | 228,500 | — | — |
| 2021-05-24 | $56.94 | $229.65 | 188,300 | — | — |
| 2021-05-21 | $56.45 | $227.67 | 252,400 | — | — |
| 2021-05-20 | $56.01 | $225.90 | 175,600 | — | — |
| 2021-05-19 | $55.60 | $224.24 | 163,500 | — | — |
| 2021-05-18 | $55.67 | $224.53 | 884,500 | — | — |
| 2021-05-17 | $56.29 | $227.03 | 118,900 | — | — |
| 2021-05-14 | $56.64 | $228.44 | 173,600 | — | — |
| 2021-05-13 | $56.70 | $228.68 | 199,600 | — | — |
| 2021-05-12 | $55.26 | $222.87 | 174,800 | — | — |
| 2021-05-11 | $57.16 | $230.54 | 165,800 | — | — |
| 2021-05-10 | $57.67 | $232.59 | 287,100 | — | — |
| 2021-05-07 | $57.83 | $233.24 | 146,000 | — | — |
| 2021-05-06 | $57.92 | $232.67 | 206,300 | — | — |
| 2021-05-05 | $57.78 | $232.11 | 201,900 | — | — |
| 2021-05-04 | $58.89 | $236.57 | 144,800 | — | — |
| 2021-05-03 | $59.00 | $237.01 | 294,600 | — | — |
| 2021-04-30 | $58.75 | $236.01 | 756,700 | — | — |
| 2021-04-29 | $58.47 | $234.88 | 207,200 | — | — |
| 2021-04-28 | $59.32 | $238.30 | 255,700 | — | — |
| 2021-04-27 | $58.89 | $236.57 | 164,000 | — | — |
| 2021-04-26 | $60.36 | $242.48 | 156,600 | — | — |
| 2021-04-23 | $61.18 | $245.77 | 198,600 | — | — |
| 2021-04-22 | $61.35 | $246.45 | 154,900 | — | — |
| 2021-04-21 | $61.22 | $245.93 | 195,400 | — | — |
| 2021-04-20 | $60.44 | $242.80 | 148,700 | — | — |
| 2021-04-19 | $59.33 | $238.34 | 186,300 | — | — |
| 2021-04-16 | $60.31 | $242.28 | 320,900 | — | — |
| 2021-04-15 | $60.55 | $243.24 | 119,800 | — | — |
| 2021-04-14 | $59.30 | $238.22 | 126,500 | — | — |
| 2021-04-13 | $58.83 | $236.33 | 122,600 | — | — |
| 2021-04-12 | $58.32 | $234.28 | 146,200 | — | — |
| 2021-04-09 | $57.50 | $230.99 | 118,700 | — | — |
| 2021-04-08 | $57.30 | $230.18 | 178,900 | — | — |
| 2021-04-07 | $57.49 | $230.95 | 205,800 | — | — |
| 2021-04-06 | $57.86 | $232.43 | 178,300 | — | — |
| 2021-04-05 | $57.17 | $229.66 | 158,000 | — | — |
| 2021-04-01 | $56.21 | $225.80 | 148,800 | — | — |
| 2021-03-31 | $56.34 | $226.33 | 287,000 | — | — |
| 2021-03-30 | $55.73 | $223.88 | 200,200 | — | — |
| 2021-03-29 | $56.17 | $225.64 | 215,100 | — | — |
| 2021-03-26 | $56.06 | $225.20 | 208,000 | — | — |
| 2021-03-25 | $55.39 | $222.51 | 175,600 | — | — |
| 2021-03-24 | $54.95 | $220.74 | 170,300 | — | — |
| 2021-03-23 | $54.92 | $220.62 | 233,300 | — | — |
| 2021-03-22 | $53.31 | $214.15 | 232,200 | — | — |
| 2021-03-19 | $53.60 | $215.32 | 937,700 | — | — |
| 2021-03-18 | $53.57 | $215.20 | 227,000 | — | — |
| 2021-03-17 | $53.50 | $214.92 | 148,100 | — | — |
| 2021-03-16 | $54.15 | $217.53 | 145,100 | — | — |
| 2021-03-15 | $53.78 | $216.04 | 198,700 | — | — |
| 2021-03-12 | $53.96 | $216.77 | 308,400 | — | — |
| 2021-03-11 | $53.08 | $213.23 | 194,600 | — | — |
| 2021-03-10 | $52.88 | $212.43 | 213,800 | — | — |
| 2021-03-09 | $52.78 | $212.03 | 297,200 | — | — |
| 2021-03-08 | $53.35 | $214.32 | 405,300 | — | — |
| 2021-03-05 | $52.96 | $212.75 | 421,900 | — | — |
| 2021-03-04 | $52.59 | $211.26 | 256,100 | — | — |
| 2021-03-03 | $53.21 | $213.75 | 171,700 | — | — |
| 2021-03-02 | $53.96 | $216.77 | 183,400 | — | — |
| 2021-03-01 | $55.16 | $221.59 | 168,700 | — | — |
| 2021-02-26 | $54.95 | $220.74 | 244,600 | — | — |
| 2021-02-25 | $55.21 | $221.79 | 143,100 | — | — |
| 2021-02-24 | $55.84 | $224.32 | 230,600 | — | — |
| 2021-02-23 | $57.27 | $230.06 | 153,300 | — | — |
| 2021-02-22 | $57.26 | $230.02 | 134,500 | — | — |
| 2021-02-19 | $58.45 | $234.80 | 131,900 | — | — |
| 2021-02-18 | $58.42 | $234.68 | 95,900 | — | — |
| 2021-02-17 | $58.33 | $234.32 | 87,500 | — | — |
| 2021-02-16 | $58.11 | $233.44 | 122,400 | — | — |
| 2021-02-12 | $58.96 | $236.85 | 119,600 | — | — |
| 2021-02-11 | $60.27 | $242.11 | 176,800 | — | — |
| 2021-02-10 | $59.81 | $240.27 | 147,900 | — | — |
| 2021-02-09 | $59.43 | $238.74 | 171,800 | — | — |
| 2021-02-08 | $57.83 | $232.31 | 185,500 | — | — |
| 2021-02-05 | $57.48 | $230.91 | 139,900 | — | — |
| 2021-02-04 | $56.01 | $224.08 | 144,000 | — | — |
| 2021-02-03 | $55.85 | $223.44 | 136,500 | — | — |
| 2021-02-02 | $56.43 | $225.76 | 198,900 | — | — |
| 2021-02-01 | $55.20 | $220.84 | 142,800 | — | — |
| 2021-01-29 | $54.64 | $218.60 | 560,000 | — | — |
| 2021-01-28 | $54.56 | $218.28 | 265,500 | — | — |
| 2021-01-27 | $54.36 | $217.48 | 264,700 | — | — |
| 2021-01-26 | $55.75 | $223.04 | 147,700 | — | — |
| 2021-01-25 | $55.43 | $221.76 | 261,400 | — | — |
| 2021-01-22 | $54.34 | $217.40 | 200,700 | — | — |
| 2021-01-21 | $53.96 | $215.88 | 202,000 | — | — |
| 2021-01-20 | $54.81 | $219.28 | 252,500 | — | — |
| 2021-01-19 | $54.42 | $217.72 | 193,500 | — | — |
| 2021-01-15 | $54.53 | $218.16 | 249,800 | — | — |
| 2021-01-14 | $54.71 | $218.88 | 170,200 | — | — |
| 2021-01-13 | $55.37 | $221.52 | 241,400 | — | — |
| 2021-01-12 | $55.76 | $223.08 | 243,700 | — | — |
| 2021-01-11 | $55.36 | $221.48 | 140,800 | — | — |
| 2021-01-08 | $55.80 | $223.24 | 251,200 | — | — |
| 2021-01-07 | $56.31 | $225.28 | 173,100 | — | — |
| 2021-01-06 | $56.95 | $227.84 | 329,600 | — | — |
| 2021-01-05 | $53.71 | $214.88 | 189,000 | — | — |
| 2021-01-04 | $53.45 | $213.84 | 231,400 | — | — |