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
- 1973-05-03 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 | $46.77 | $48.83 | 27,900 | — | — |
| 2021-12-30 | $46.17 | $48.21 | 30,600 | — | — |
| 2021-12-29 | $46.73 | $48.79 | 19,600 | — | — |
| 2021-12-28 | $47.61 | $49.71 | 55,600 | — | — |
| 2021-12-27 | $46.42 | $48.47 | 28,900 | — | — |
| 2021-12-23 | $45.78 | $47.80 | 20,400 | — | — |
| 2021-12-22 | $45.09 | $47.08 | 25,800 | — | — |
| 2021-12-21 | $44.84 | $46.82 | 27,800 | — | — |
| 2021-12-20 | $43.02 | $44.92 | 71,600 | — | — |
| 2021-12-17 | $45.08 | $47.07 | 142,200 | — | — |
| 2021-12-16 | $44.22 | $46.17 | 44,500 | — | — |
| 2021-12-15 | $45.06 | $47.05 | 45,200 | — | — |
| 2021-12-14 | $44.00 | $45.94 | 34,900 | — | — |
| 2021-12-13 | $44.46 | $46.42 | 46,100 | — | — |
| 2021-12-10 | $45.94 | $47.97 | 19,900 | — | — |
| 2021-12-09 | $46.50 | $48.55 | 32,600 | — | — |
| 2021-12-08 | $46.68 | $48.74 | 27,000 | — | — |
| 2021-12-07 | $46.08 | $48.11 | 23,600 | — | — |
| 2021-12-06 | $45.63 | $47.64 | 27,400 | — | — |
| 2021-12-03 | $44.05 | $45.99 | 28,500 | — | — |
| 2021-12-02 | $43.87 | $45.80 | 21,200 | — | — |
| 2021-12-01 | $42.46 | $44.33 | 55,700 | — | — |
| 2021-11-30 | $42.51 | $44.38 | 50,900 | — | — |
| 2021-11-29 | $44.28 | $46.23 | 53,400 | — | — |
| 2021-11-26 | $43.59 | $45.51 | 34,900 | — | — |
| 2021-11-24 | $46.97 | $49.04 | 26,400 | — | — |
| 2021-11-23 | $46.33 | $48.37 | 42,900 | — | — |
| 2021-11-22 | $46.91 | $48.98 | 58,500 | — | — |
| 2021-11-19 | $45.91 | $47.93 | 37,000 | — | — |
| 2021-11-18 | $46.89 | $48.96 | 50,300 | — | — |
| 2021-11-17 | $47.98 | $50.10 | 21,100 | — | — |
| 2021-11-16 | $48.84 | $50.99 | 28,200 | — | — |
| 2021-11-15 | $50.56 | $52.79 | 50,000 | — | — |
| 2021-11-12 | $50.90 | $53.14 | 17,400 | — | — |
| 2021-11-11 | $51.68 | $53.96 | 26,100 | — | — |
| 2021-11-10 | $51.98 | $54.27 | 41,200 | — | — |
| 2021-11-09 | $51.95 | $54.24 | 38,100 | — | — |
| 2021-11-08 | $52.08 | $54.38 | 32,200 | — | — |
| 2021-11-05 | $53.64 | $56.00 | 49,200 | — | — |
| 2021-11-04 | $51.76 | $54.04 | 26,400 | — | — |
| 2021-11-03 | $51.22 | $53.48 | 51,900 | — | — |
| 2021-11-02 | $50.12 | $52.33 | 23,700 | — | — |
| 2021-11-01 | $50.00 | $52.20 | 25,600 | — | — |
| 2021-10-29 | $48.39 | $50.52 | 37,600 | — | — |
| 2021-10-28 | $47.58 | $49.68 | 24,000 | — | — |
| 2021-10-27 | $46.84 | $48.90 | 27,300 | — | — |
| 2021-10-26 | $48.93 | $51.09 | 44,200 | — | — |
| 2021-10-25 | $46.59 | $48.64 | 97,200 | — | — |
| 2021-10-22 | $48.00 | $50.12 | 57,200 | — | — |
| 2021-10-21 | $48.64 | $50.78 | 27,800 | — | — |
| 2021-10-20 | $49.49 | $51.67 | 18,000 | — | — |
| 2021-10-19 | $49.15 | $51.32 | 21,300 | — | — |
| 2021-10-18 | $47.97 | $50.08 | 40,900 | — | — |
| 2021-10-15 | $49.29 | $51.46 | 33,500 | — | — |
| 2021-10-14 | $49.60 | $51.79 | 29,100 | — | — |
| 2021-10-13 | $49.33 | $51.50 | 16,600 | — | — |
| 2021-10-12 | $49.74 | $51.93 | 19,200 | — | — |
| 2021-10-11 | $49.89 | $52.09 | 18,100 | — | — |
| 2021-10-08 | $51.22 | $53.48 | 30,800 | — | — |
| 2021-10-07 | $50.65 | $52.88 | 25,400 | — | — |
| 2021-10-06 | $50.42 | $52.64 | 17,400 | — | — |
| 2021-10-05 | $50.54 | $52.77 | 15,100 | — | — |
| 2021-10-04 | $51.06 | $53.31 | 15,200 | — | — |
| 2021-10-01 | $51.33 | $53.59 | 42,900 | — | — |
| 2021-09-30 | $50.35 | $52.57 | 19,100 | — | — |
| 2021-09-29 | $50.80 | $53.04 | 21,200 | — | — |
| 2021-09-28 | $50.27 | $52.49 | 23,100 | — | — |
| 2021-09-27 | $51.86 | $54.15 | 25,700 | — | — |
| 2021-09-24 | $50.86 | $53.10 | 26,300 | — | — |
| 2021-09-23 | $50.22 | $52.43 | 21,900 | — | — |
| 2021-09-22 | $49.62 | $51.81 | 27,200 | — | — |
| 2021-09-21 | $48.99 | $51.15 | 22,100 | — | — |
| 2021-09-20 | $49.87 | $52.07 | 40,900 | — | — |
| 2021-09-17 | $51.22 | $53.48 | 210,800 | — | — |
| 2021-09-16 | $49.27 | $51.44 | 29,100 | — | — |
| 2021-09-15 | $50.48 | $52.71 | 30,600 | — | — |
| 2021-09-14 | $51.23 | $53.49 | 55,000 | — | — |
| 2021-09-13 | $51.75 | $54.03 | 41,900 | — | — |
| 2021-09-10 | $50.77 | $53.01 | 61,600 | — | — |
| 2021-09-09 | $50.71 | $52.95 | 36,600 | — | — |
| 2021-09-08 | $50.91 | $53.15 | 35,800 | — | — |
| 2021-09-07 | $51.06 | $53.31 | 37,500 | — | — |
| 2021-09-03 | $50.86 | $53.10 | 34,500 | — | — |
| 2021-09-02 | $52.35 | $54.66 | 37,300 | — | — |
| 2021-09-01 | $52.57 | $54.89 | 27,700 | — | — |
| 2021-08-31 | $52.70 | $55.02 | 43,300 | — | — |
| 2021-08-30 | $52.86 | $55.19 | 38,200 | — | — |
| 2021-08-27 | $53.27 | $55.62 | 30,700 | — | — |
| 2021-08-26 | $51.57 | $53.84 | 34,800 | — | — |
| 2021-08-25 | $51.47 | $53.74 | 61,000 | — | — |
| 2021-08-24 | $51.66 | $53.94 | 55,200 | — | — |
| 2021-08-23 | $51.71 | $53.99 | 15,400 | — | — |
| 2021-08-20 | $51.50 | $53.77 | 51,000 | — | — |
| 2021-08-19 | $50.57 | $52.80 | 32,300 | — | — |
| 2021-08-18 | $53.10 | $55.44 | 36,100 | — | — |
| 2021-08-17 | $53.13 | $55.47 | 29,600 | — | — |
| 2021-08-16 | $53.84 | $56.21 | 29,700 | — | — |
| 2021-08-13 | $54.10 | $56.48 | 34,900 | — | — |
| 2021-08-12 | $55.39 | $57.83 | 35,100 | — | — |
| 2021-08-11 | $55.80 | $58.26 | 28,800 | — | — |
| 2021-08-10 | $54.52 | $56.92 | 29,200 | — | — |
| 2021-08-09 | $53.36 | $55.71 | 20,800 | — | — |
| 2021-08-06 | $53.78 | $56.15 | 24,300 | — | — |
| 2021-08-05 | $52.96 | $55.29 | 24,200 | — | — |
| 2021-08-04 | $52.56 | $54.88 | 36,000 | — | — |
| 2021-08-03 | $54.03 | $56.41 | 54,400 | — | — |
| 2021-08-02 | $54.66 | $57.07 | 32,200 | — | — |
| 2021-07-30 | $53.95 | $56.33 | 19,200 | — | — |
| 2021-07-29 | $54.43 | $56.83 | 27,800 | — | — |
| 2021-07-28 | $53.89 | $56.27 | 22,900 | — | — |
| 2021-07-27 | $53.08 | $55.42 | 37,600 | — | — |
| 2021-07-26 | $53.92 | $56.30 | 27,900 | — | — |
| 2021-07-23 | $53.63 | $55.99 | 25,800 | — | — |
| 2021-07-22 | $53.19 | $55.53 | 30,900 | — | — |
| 2021-07-21 | $54.30 | $56.69 | 23,800 | — | — |
| 2021-07-20 | $53.86 | $56.23 | 55,300 | — | — |
| 2021-07-19 | $50.84 | $53.08 | 44,900 | — | — |
| 2021-07-16 | $52.14 | $54.44 | 39,100 | — | — |
| 2021-07-15 | $51.93 | $54.22 | 15,300 | — | — |
| 2021-07-14 | $52.71 | $55.03 | 22,800 | — | — |
| 2021-07-13 | $53.14 | $55.48 | 27,100 | — | — |
| 2021-07-12 | $54.50 | $56.90 | 30,200 | — | — |
| 2021-07-09 | $53.66 | $56.03 | 23,600 | — | — |
| 2021-07-08 | $52.08 | $54.38 | 37,000 | — | — |
| 2021-07-07 | $53.16 | $55.50 | 21,700 | — | — |
| 2021-07-06 | $53.59 | $55.95 | 35,800 | — | — |
| 2021-07-02 | $54.56 | $56.97 | 34,900 | — | — |
| 2021-07-01 | $55.24 | $57.68 | 34,100 | — | — |
| 2021-06-30 | $54.56 | $56.97 | 32,400 | — | — |
| 2021-06-29 | $53.75 | $56.12 | 42,700 | — | — |
| 2021-06-28 | $53.74 | $56.11 | 37,500 | — | — |
| 2021-06-25 | $53.86 | $56.23 | 117,800 | — | — |
| 2021-06-24 | $54.74 | $57.15 | 26,800 | — | — |
| 2021-06-23 | $53.90 | $56.28 | 29,800 | — | — |
| 2021-06-22 | $53.95 | $56.33 | 19,200 | — | — |
| 2021-06-21 | $54.39 | $56.79 | 44,400 | — | — |
| 2021-06-18 | $52.61 | $54.93 | 164,000 | — | — |
| 2021-06-17 | $55.03 | $57.46 | 48,800 | — | — |
| 2021-06-16 | $55.71 | $58.17 | 57,500 | — | — |
| 2021-06-15 | $57.07 | $59.59 | 35,600 | — | — |
| 2021-06-14 | $57.32 | $59.85 | 44,600 | — | — |
| 2021-06-11 | $56.35 | $58.83 | 39,600 | — | — |
| 2021-06-10 | $55.35 | $57.79 | 47,900 | — | — |
| 2021-06-09 | $55.39 | $57.83 | 50,100 | — | — |
| 2021-06-08 | $56.57 | $59.06 | 41,900 | — | — |
| 2021-06-07 | $55.33 | $57.77 | 39,800 | — | — |
| 2021-06-04 | $54.06 | $56.44 | 35,900 | — | — |
| 2021-06-03 | $52.82 | $55.15 | 30,900 | — | — |
| 2021-06-02 | $53.95 | $56.33 | 29,800 | — | — |
| 2021-06-01 | $54.43 | $56.83 | 57,700 | — | — |
| 2021-05-28 | $53.77 | $56.14 | 86,700 | — | — |
| 2021-05-27 | $52.52 | $54.84 | 55,500 | — | — |
| 2021-05-26 | $52.32 | $54.63 | 165,900 | — | — |
| 2021-05-25 | $50.21 | $52.42 | 64,600 | — | — |
| 2021-05-24 | $51.53 | $53.80 | 29,600 | — | — |
| 2021-05-21 | $52.09 | $54.39 | 39,800 | — | — |
| 2021-05-20 | $52.15 | $54.45 | 32,100 | — | — |
| 2021-05-19 | $52.44 | $54.75 | 32,300 | — | — |
| 2021-05-18 | $53.51 | $55.87 | 44,400 | — | — |
| 2021-05-17 | $54.76 | $57.17 | 27,200 | — | — |
| 2021-05-14 | $56.28 | $58.76 | 35,200 | — | — |
| 2021-05-13 | $54.50 | $56.90 | 32,100 | — | — |
| 2021-05-12 | $53.16 | $55.50 | 53,500 | — | — |
| 2021-05-11 | $55.45 | $57.89 | 51,500 | — | — |
| 2021-05-10 | $56.58 | $59.07 | 111,400 | — | — |
| 2021-05-07 | $58.00 | $60.56 | 45,100 | — | — |
| 2021-05-06 | $57.03 | $59.54 | 37,200 | — | — |
| 2021-05-05 | $57.50 | $60.03 | 66,600 | — | — |
| 2021-05-04 | $58.08 | $60.64 | 31,800 | — | — |
| 2021-05-03 | $59.75 | $62.38 | 30,600 | — | — |
| 2021-04-30 | $58.93 | $61.53 | 48,500 | — | — |
| 2021-04-29 | $59.13 | $61.74 | 63,700 | — | — |
| 2021-04-28 | $58.00 | $60.56 | 33,500 | — | — |
| 2021-04-27 | $58.00 | $60.56 | 35,400 | — | — |
| 2021-04-26 | $59.06 | $61.66 | 31,800 | — | — |
| 2021-04-23 | $57.88 | $60.43 | 47,700 | — | — |
| 2021-04-22 | $58.00 | $60.56 | 72,100 | — | — |
| 2021-04-21 | $58.82 | $61.41 | 45,800 | — | — |
| 2021-04-20 | $58.84 | $61.43 | 39,700 | — | — |
| 2021-04-19 | $60.95 | $63.64 | 32,800 | — | — |
| 2021-04-16 | $62.27 | $65.02 | 29,500 | — | — |
| 2021-04-15 | $62.15 | $64.89 | 25,200 | — | — |
| 2021-04-14 | $62.49 | $65.24 | 29,200 | — | — |
| 2021-04-13 | $62.79 | $65.56 | 21,300 | — | — |
| 2021-04-12 | $63.69 | $66.50 | 36,800 | — | — |
| 2021-04-09 | $64.03 | $66.85 | 25,500 | — | — |
| 2021-04-08 | $64.04 | $66.86 | 34,500 | — | — |
| 2021-04-07 | $63.46 | $66.26 | 54,500 | — | — |
| 2021-04-06 | $63.77 | $66.58 | 56,100 | — | — |
| 2021-04-05 | $64.43 | $67.27 | 70,800 | — | — |
| 2021-04-01 | $62.25 | $64.99 | 76,000 | — | — |
| 2021-03-31 | $60.00 | $62.65 | 109,000 | — | — |
| 2021-03-30 | $56.23 | $58.71 | 41,800 | — | — |
| 2021-03-29 | $55.05 | $57.48 | 61,500 | — | — |
| 2021-03-26 | $56.35 | $58.83 | 45,000 | — | — |
| 2021-03-25 | $56.84 | $59.35 | 55,800 | — | — |
| 2021-03-24 | $54.07 | $56.45 | 72,100 | — | — |
| 2021-03-23 | $53.24 | $55.59 | 55,600 | — | — |
| 2021-03-22 | $56.54 | $59.03 | 32,400 | — | — |
| 2021-03-19 | $58.24 | $60.81 | 124,100 | — | — |
| 2021-03-18 | $58.71 | $61.30 | 55,800 | — | — |
| 2021-03-17 | $59.67 | $62.30 | 65,000 | — | — |
| 2021-03-16 | $58.01 | $60.57 | 47,400 | — | — |
| 2021-03-15 | $60.31 | $62.97 | 66,500 | — | — |
| 2021-03-12 | $62.57 | $65.33 | 77,800 | — | — |
| 2021-03-11 | $61.15 | $63.85 | 56,900 | — | — |
| 2021-03-10 | $57.94 | $60.49 | 48,600 | — | — |
| 2021-03-09 | $54.98 | $57.40 | 50,900 | — | — |
| 2021-03-08 | $55.24 | $57.68 | 42,000 | — | — |
| 2021-03-05 | $57.00 | $59.51 | 70,300 | — | — |
| 2021-03-04 | $54.17 | $56.56 | 64,300 | — | — |
| 2021-03-03 | $56.96 | $59.47 | 46,100 | — | — |
| 2021-03-02 | $56.93 | $59.44 | 29,200 | — | — |
| 2021-03-01 | $58.01 | $60.57 | 64,400 | — | — |
| 2021-02-26 | $54.40 | $56.80 | 70,300 | — | — |
| 2021-02-25 | $56.02 | $58.49 | 60,500 | — | — |
| 2021-02-24 | $58.11 | $60.67 | 36,000 | — | — |
| 2021-02-23 | $56.46 | $58.95 | 59,800 | — | — |
| 2021-02-22 | $55.90 | $58.36 | 35,900 | — | — |
| 2021-02-19 | $55.16 | $57.59 | 85,900 | — | — |
| 2021-02-18 | $54.53 | $56.93 | 42,300 | — | — |
| 2021-02-17 | $55.51 | $57.96 | 32,900 | — | — |
| 2021-02-16 | $56.06 | $58.53 | 45,500 | — | — |
| 2021-02-12 | $55.61 | $58.06 | 43,000 | — | — |
| 2021-02-11 | $56.12 | $58.59 | 33,400 | — | — |
| 2021-02-10 | $56.52 | $59.01 | 14,200 | — | — |
| 2021-02-09 | $57.14 | $59.66 | 27,200 | — | — |
| 2021-02-08 | $56.64 | $59.14 | 31,200 | — | — |
| 2021-02-05 | $54.34 | $56.74 | 25,400 | — | — |
| 2021-02-04 | $54.86 | $57.28 | 18,800 | — | — |
| 2021-02-03 | $54.36 | $56.76 | 32,800 | — | — |
| 2021-02-02 | $53.00 | $55.34 | 54,900 | — | — |
| 2021-02-01 | $50.58 | $52.81 | 42,700 | — | — |
| 2021-01-29 | $49.34 | $51.52 | 52,100 | — | — |
| 2021-01-28 | $51.24 | $53.50 | 48,900 | — | — |
| 2021-01-27 | $49.84 | $52.04 | 77,100 | — | — |
| 2021-01-26 | $54.00 | $56.38 | 45,600 | — | — |
| 2021-01-25 | $56.19 | $58.67 | 57,500 | — | — |
| 2021-01-22 | $56.80 | $59.30 | 48,000 | — | — |
| 2021-01-21 | $56.99 | $59.50 | 51,700 | — | — |
| 2021-01-20 | $56.34 | $58.82 | 30,600 | — | — |
| 2021-01-19 | $55.60 | $58.05 | 52,000 | — | — |
| 2021-01-15 | $55.14 | $57.57 | 26,100 | — | — |
| 2021-01-14 | $56.83 | $59.34 | 24,100 | — | — |
| 2021-01-13 | $55.85 | $58.31 | 22,300 | — | — |
| 2021-01-12 | $57.04 | $59.55 | 36,900 | — | — |
| 2021-01-11 | $56.35 | $58.83 | 31,900 | — | — |
| 2021-01-08 | $54.52 | $56.92 | 29,100 | — | — |
| 2021-01-07 | $55.45 | $57.89 | 37,100 | — | — |
| 2021-01-06 | $56.61 | $59.11 | 43,900 | — | — |
| 2021-01-05 | $53.06 | $55.40 | 49,700 | — | — |
| 2021-01-04 | $52.08 | $54.38 | 64,800 | — | — |