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
- 1986-09-24 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 | $51.92 | $61.19 | 577,843 | — | — |
| 2021-12-30 | $52.51 | $61.63 | 599,212 | — | — |
| 2021-12-29 | $52.38 | $61.47 | 686,825 | — | — |
| 2021-12-28 | $53.05 | $62.27 | 1,572,633 | — | — |
| 2021-12-27 | $51.48 | $60.42 | 548,303 | — | — |
| 2021-12-23 | $51.00 | $59.86 | 766,393 | — | — |
| 2021-12-22 | $50.68 | $59.48 | 941,367 | — | — |
| 2021-12-21 | $50.27 | $59.00 | 2,015,222 | — | — |
| 2021-12-20 | $49.51 | $58.10 | 2,136,020 | — | — |
| 2021-12-17 | $49.90 | $58.56 | 2,787,649 | — | — |
| 2021-12-16 | $50.18 | $58.90 | 1,298,104 | — | — |
| 2021-12-15 | $50.55 | $59.33 | 1,197,670 | — | — |
| 2021-12-14 | $51.42 | $60.34 | 2,034,957 | — | — |
| 2021-12-13 | $50.77 | $59.59 | 1,545,859 | — | — |
| 2021-12-10 | $50.59 | $59.37 | 1,134,945 | — | — |
| 2021-12-09 | $49.17 | $57.71 | 1,303,132 | — | — |
| 2021-12-08 | $49.59 | $58.21 | 594,812 | — | — |
| 2021-12-07 | $49.35 | $57.92 | 1,156,943 | — | — |
| 2021-12-06 | $48.53 | $56.95 | 931,186 | — | — |
| 2021-12-03 | $46.69 | $54.80 | 1,143,242 | — | — |
| 2021-12-02 | $46.40 | $54.46 | 995,167 | — | — |
| 2021-12-01 | $45.03 | $52.85 | 1,239,528 | — | — |
| 2021-11-30 | $45.84 | $53.80 | 1,260,771 | — | — |
| 2021-11-29 | $47.38 | $55.61 | 995,544 | — | — |
| 2021-11-26 | $48.67 | $57.12 | 589,407 | — | — |
| 2021-11-24 | $50.01 | $58.69 | 781,980 | — | — |
| 2021-11-23 | $50.73 | $59.54 | 1,221,804 | — | — |
| 2021-11-22 | $50.20 | $58.92 | 677,649 | — | — |
| 2021-11-19 | $48.91 | $57.40 | 1,427,072 | — | — |
| 2021-11-18 | $49.71 | $58.34 | 1,054,874 | — | — |
| 2021-11-17 | $50.59 | $59.37 | 1,374,781 | — | — |
| 2021-11-16 | $50.09 | $58.78 | 1,099,875 | — | — |
| 2021-11-15 | $49.91 | $58.58 | 1,388,985 | — | — |
| 2021-11-12 | $50.84 | $59.66 | 750,303 | — | — |
| 2021-11-11 | $50.95 | $59.80 | 831,757 | — | — |
| 2021-11-10 | $51.67 | $60.64 | 1,071,467 | — | — |
| 2021-11-09 | $50.97 | $59.82 | 669,855 | — | — |
| 2021-11-08 | $52.06 | $61.10 | 1,782,300 | — | — |
| 2021-11-05 | $51.73 | $60.72 | 2,056,075 | — | — |
| 2021-11-04 | $48.91 | $57.40 | 1,320,227 | — | — |
| 2021-11-03 | $49.82 | $58.47 | 1,534,420 | — | — |
| 2021-11-02 | $48.86 | $57.35 | 1,105,783 | — | — |
| 2021-11-01 | $50.83 | $59.65 | 1,420,536 | — | — |
| 2021-10-29 | $50.56 | $59.34 | 1,501,361 | — | — |
| 2021-10-28 | $50.76 | $59.58 | 2,115,657 | — | — |
| 2021-10-27 | $52.23 | $61.30 | 1,983,797 | — | — |
| 2021-10-26 | $53.97 | $63.34 | 1,150,532 | — | — |
| 2021-10-25 | $54.40 | $63.84 | 783,111 | — | — |
| 2021-10-22 | $56.21 | $65.96 | 478,163 | — | — |
| 2021-10-21 | $56.35 | $66.13 | 776,575 | — | — |
| 2021-10-20 | $54.95 | $64.49 | 870,221 | — | — |
| 2021-10-19 | $53.92 | $63.28 | 635,288 | — | — |
| 2021-10-18 | $54.32 | $63.75 | 1,000,698 | — | — |
| 2021-10-15 | $53.79 | $63.14 | 1,384,083 | — | — |
| 2021-10-14 | $53.38 | $62.65 | 823,586 | — | — |
| 2021-10-13 | $53.34 | $62.60 | 888,825 | — | — |
| 2021-10-12 | $53.98 | $63.35 | 691,853 | — | — |
| 2021-10-11 | $54.61 | $64.09 | 654,897 | — | — |
| 2021-10-08 | $56.52 | $66.34 | 758,725 | — | — |
| 2021-10-07 | $56.79 | $66.65 | 515,496 | — | — |
| 2021-10-06 | $57.11 | $67.03 | 559,994 | — | — |
| 2021-10-05 | $57.66 | $67.67 | 514,993 | — | — |
| 2021-10-04 | $58.42 | $68.57 | 1,018,924 | — | — |
| 2021-10-01 | $58.77 | $68.98 | 932,568 | — | — |
| 2021-09-30 | $59.70 | $70.06 | 573,569 | — | — |
| 2021-09-29 | $60.89 | $71.20 | 1,043,561 | — | — |
| 2021-09-28 | $61.22 | $71.58 | 844,453 | — | — |
| 2021-09-27 | $61.65 | $72.09 | 738,990 | — | — |
| 2021-09-24 | $61.26 | $71.64 | 749,926 | — | — |
| 2021-09-23 | $60.74 | $71.03 | 544,281 | — | — |
| 2021-09-22 | $61.06 | $71.40 | 604,994 | — | — |
| 2021-09-21 | $59.66 | $69.76 | 490,607 | — | — |
| 2021-09-20 | $59.25 | $69.29 | 1,229,346 | — | — |
| 2021-09-17 | $60.40 | $70.63 | 1,746,853 | — | — |
| 2021-09-16 | $60.79 | $71.08 | 672,746 | — | — |
| 2021-09-15 | $61.14 | $71.49 | 701,406 | — | — |
| 2021-09-14 | $60.67 | $70.94 | 499,280 | — | — |
| 2021-09-13 | $61.59 | $72.02 | 425,369 | — | — |
| 2021-09-10 | $62.84 | $73.48 | 761,868 | — | — |
| 2021-09-09 | $63.64 | $74.41 | 655,903 | — | — |
| 2021-09-08 | $63.63 | $74.40 | 417,953 | — | — |
| 2021-09-07 | $63.23 | $73.94 | 843,698 | — | — |
| 2021-09-03 | $63.84 | $74.65 | 497,646 | — | — |
| 2021-09-02 | $64.29 | $75.17 | 573,695 | — | — |
| 2021-09-01 | $63.24 | $73.95 | 699,143 | — | — |
| 2021-08-31 | $62.41 | $72.98 | 475,523 | — | — |
| 2021-08-30 | $62.51 | $73.09 | 558,108 | — | — |
| 2021-08-27 | $61.69 | $72.13 | 904,412 | — | — |
| 2021-08-26 | $61.33 | $71.71 | 317,518 | — | — |
| 2021-08-25 | $61.84 | $72.31 | 777,077 | — | — |
| 2021-08-24 | $62.13 | $72.65 | 793,041 | — | — |
| 2021-08-23 | $61.31 | $71.70 | 914,719 | — | — |
| 2021-08-20 | $61.85 | $72.32 | 612,285 | — | — |
| 2021-08-19 | $61.28 | $71.66 | 780,346 | — | — |
| 2021-08-18 | $61.42 | $71.82 | 752,440 | — | — |
| 2021-08-17 | $62.60 | $73.20 | 417,575 | — | — |
| 2021-08-16 | $62.77 | $73.40 | 387,533 | — | — |
| 2021-08-13 | $62.70 | $73.31 | 989,008 | — | — |
| 2021-08-12 | $62.07 | $72.58 | 609,268 | — | — |
| 2021-08-11 | $62.28 | $72.83 | 588,905 | — | — |
| 2021-08-10 | $63.27 | $73.98 | 430,145 | — | — |
| 2021-08-09 | $64.30 | $75.19 | 833,894 | — | — |
| 2021-08-06 | $64.26 | $75.14 | 580,231 | — | — |
| 2021-08-05 | $64.40 | $75.30 | 1,296,344 | — | — |
| 2021-08-04 | $66.29 | $77.52 | 1,047,710 | — | — |
| 2021-08-03 | $66.81 | $78.12 | 451,892 | — | — |
| 2021-08-02 | $66.95 | $78.29 | 1,087,305 | — | — |
| 2021-07-30 | $66.23 | $77.44 | 536,236 | — | — |
| 2021-07-29 | $65.93 | $77.09 | 781,728 | — | — |
| 2021-07-28 | $64.42 | $75.33 | 1,425,312 | — | — |
| 2021-07-27 | $64.52 | $75.44 | 876,255 | — | — |
| 2021-07-26 | $63.96 | $74.79 | 835,402 | — | — |
| 2021-07-23 | $63.30 | $74.02 | 460,439 | — | — |
| 2021-07-22 | $62.77 | $73.40 | 505,063 | — | — |
| 2021-07-21 | $63.62 | $74.39 | 507,702 | — | — |
| 2021-07-20 | $63.61 | $74.38 | 866,324 | — | — |
| 2021-07-19 | $62.06 | $72.57 | 954,063 | — | — |
| 2021-07-16 | $63.33 | $74.05 | 766,393 | — | — |
| 2021-07-15 | $63.56 | $74.32 | 491,990 | — | — |
| 2021-07-14 | $63.40 | $74.13 | 411,416 | — | — |
| 2021-07-13 | $63.80 | $74.61 | 453,777 | — | — |
| 2021-07-12 | $64.70 | $75.66 | 438,819 | — | — |
| 2021-07-09 | $64.74 | $75.70 | 548,178 | — | — |
| 2021-07-08 | $64.46 | $75.38 | 1,182,586 | — | — |
| 2021-07-07 | $64.71 | $75.67 | 673,249 | — | — |
| 2021-07-06 | $64.28 | $75.17 | 800,458 | — | — |
| 2021-07-02 | $64.79 | $75.76 | 914,719 | — | — |
| 2021-07-01 | $63.45 | $74.20 | 775,695 | — | — |
| 2021-06-30 | $62.08 | $72.59 | 879,020 | — | — |
| 2021-06-29 | $62.69 | $73.04 | 681,545 | — | — |
| 2021-06-28 | $63.93 | $74.49 | 733,837 | — | — |
| 2021-06-25 | $64.53 | $75.19 | 958,965 | — | — |
| 2021-06-24 | $63.61 | $74.12 | 463,707 | — | — |
| 2021-06-23 | $63.75 | $74.29 | 548,303 | — | — |
| 2021-06-22 | $64.22 | $74.83 | 409,782 | — | — |
| 2021-06-21 | $64.94 | $75.67 | 782,231 | — | — |
| 2021-06-18 | $63.40 | $73.87 | 1,229,849 | — | — |
| 2021-06-17 | $64.21 | $74.81 | 430,020 | — | — |
| 2021-06-16 | $64.15 | $74.75 | 723,655 | — | — |
| 2021-06-15 | $65.76 | $76.62 | 658,417 | — | — |
| 2021-06-14 | $65.82 | $76.70 | 622,215 | — | — |
| 2021-06-11 | $66.73 | $77.75 | 1,174,289 | — | — |
| 2021-06-10 | $66.23 | $77.17 | 747,035 | — | — |
| 2021-06-09 | $65.86 | $76.74 | 331,220 | — | — |
| 2021-06-08 | $65.82 | $76.70 | 592,801 | — | — |
| 2021-06-07 | $65.00 | $75.73 | 1,116,719 | — | — |
| 2021-06-04 | $65.19 | $75.96 | 796,310 | — | — |
| 2021-06-03 | $65.85 | $76.72 | 767,901 | — | — |
| 2021-06-02 | $66.56 | $77.56 | 1,407,463 | — | — |
| 2021-06-01 | $68.33 | $79.62 | 553,960 | — | — |
| 2021-05-28 | $68.25 | $79.52 | 473,135 | — | — |
| 2021-05-27 | $67.66 | $78.84 | 697,886 | — | — |
| 2021-05-26 | $68.45 | $79.76 | 421,095 | — | — |
| 2021-05-25 | $68.56 | $79.89 | 501,040 | — | — |
| 2021-05-24 | $68.93 | $80.31 | 466,976 | — | — |
| 2021-05-21 | $68.63 | $79.97 | 588,150 | — | — |
| 2021-05-20 | $68.42 | $79.73 | 485,076 | — | — |
| 2021-05-19 | $68.15 | $79.41 | 565,901 | — | — |
| 2021-05-18 | $68.02 | $79.25 | 601,223 | — | — |
| 2021-05-17 | $69.06 | $80.47 | 521,906 | — | — |
| 2021-05-14 | $68.70 | $80.05 | 887,442 | — | — |
| 2021-05-13 | $69.92 | $81.47 | 830,626 | — | — |
| 2021-05-12 | $69.31 | $80.76 | 745,150 | — | — |
| 2021-05-11 | $69.50 | $80.98 | 1,048,087 | — | — |
| 2021-05-10 | $68.88 | $80.26 | 593,555 | — | — |
| 2021-05-07 | $67.91 | $79.12 | 552,452 | — | — |
| 2021-05-06 | $67.95 | $79.17 | 439,573 | — | — |
| 2021-05-05 | $67.37 | $78.49 | 390,424 | — | — |
| 2021-05-04 | $67.99 | $79.22 | 655,400 | — | — |
| 2021-05-03 | $67.18 | $78.27 | 848,098 | — | — |
| 2021-04-30 | $67.51 | $78.66 | 734,842 | — | — |
| 2021-04-29 | $68.37 | $79.66 | 646,349 | — | — |
| 2021-04-28 | $68.26 | $79.53 | 1,735,917 | — | — |
| 2021-04-27 | $67.47 | $78.62 | 819,313 | — | — |
| 2021-04-26 | $69.39 | $80.85 | 507,954 | — | — |
| 2021-04-23 | $70.52 | $82.17 | 1,300,618 | — | — |
| 2021-04-22 | $69.44 | $80.90 | 593,681 | — | — |
| 2021-04-21 | $69.52 | $81.01 | 820,821 | — | — |
| 2021-04-20 | $67.73 | $78.92 | 544,658 | — | — |
| 2021-04-19 | $67.75 | $78.94 | 818,684 | — | — |
| 2021-04-16 | $67.57 | $78.73 | 1,202,572 | — | — |
| 2021-04-15 | $65.76 | $76.62 | 342,407 | — | — |
| 2021-04-14 | $64.40 | $75.04 | 406,514 | — | — |
| 2021-04-13 | $64.38 | $75.01 | 315,004 | — | — |
| 2021-04-12 | $64.57 | $75.24 | 649,366 | — | — |
| 2021-04-09 | $64.95 | $75.68 | 873,364 | — | — |
| 2021-04-08 | $65.15 | $75.91 | 944,636 | — | — |
| 2021-04-07 | $64.82 | $75.53 | 584,882 | — | — |
| 2021-04-06 | $64.08 | $74.67 | 851,995 | — | — |
| 2021-04-05 | $64.34 | $74.96 | 1,152,543 | — | — |
| 2021-04-01 | $65.69 | $76.54 | 522,535 | — | — |
| 2021-03-31 | $65.16 | $75.92 | 546,795 | — | — |
| 2021-03-30 | $65.87 | $76.49 | 1,067,822 | — | — |
| 2021-03-29 | $65.23 | $75.74 | 489,350 | — | — |
| 2021-03-26 | $66.19 | $76.86 | 680,037 | — | — |
| 2021-03-25 | $65.66 | $76.24 | 675,135 | — | — |
| 2021-03-24 | $65.39 | $75.93 | 1,126,775 | — | — |
| 2021-03-23 | $63.52 | $73.76 | 665,330 | — | — |
| 2021-03-22 | $63.21 | $73.40 | 1,047,961 | — | — |
| 2021-03-19 | $64.11 | $74.45 | 1,331,792 | — | — |
| 2021-03-18 | $63.90 | $74.20 | 811,016 | — | — |
| 2021-03-17 | $63.44 | $73.67 | 684,311 | — | — |
| 2021-03-16 | $63.25 | $73.44 | 619,701 | — | — |
| 2021-03-15 | $65.03 | $75.51 | 1,053,366 | — | — |
| 2021-03-12 | $63.64 | $73.91 | 921,130 | — | — |
| 2021-03-11 | $62.90 | $73.05 | 1,220,170 | — | — |
| 2021-03-10 | $62.72 | $72.83 | 1,553,526 | — | — |
| 2021-03-09 | $64.61 | $75.02 | 1,345,116 | — | — |
| 2021-03-08 | $64.61 | $75.02 | 1,108,548 | — | — |
| 2021-03-05 | $63.52 | $73.76 | 749,298 | — | — |
| 2021-03-04 | $62.07 | $72.08 | 576,586 | — | — |
| 2021-03-03 | $63.57 | $73.82 | 469,992 | — | — |
| 2021-03-02 | $63.96 | $74.28 | 557,228 | — | — |
| 2021-03-01 | $63.60 | $73.85 | 659,548 | — | — |
| 2021-02-26 | $63.99 | $74.31 | 1,074,358 | — | — |
| 2021-02-25 | $64.04 | $74.37 | 968,267 | — | — |
| 2021-02-24 | $65.76 | $76.36 | 937,471 | — | — |
| 2021-02-23 | $63.83 | $74.12 | 870,473 | — | — |
| 2021-02-22 | $63.24 | $73.43 | 699,395 | — | — |
| 2021-02-19 | $64.05 | $74.38 | 502,172 | — | — |
| 2021-02-18 | $63.94 | $74.25 | 531,585 | — | — |
| 2021-02-17 | $63.87 | $74.16 | 651,252 | — | — |
| 2021-02-16 | $64.11 | $74.45 | 822,707 | — | — |
| 2021-02-12 | $65.52 | $76.09 | 430,900 | — | — |
| 2021-02-11 | $65.91 | $76.54 | 598,332 | — | — |
| 2021-02-10 | $65.31 | $75.84 | 578,471 | — | — |
| 2021-02-09 | $65.29 | $75.82 | 584,631 | — | — |
| 2021-02-08 | $65.28 | $75.81 | 709,199 | — | — |
| 2021-02-05 | $65.43 | $75.98 | 826,100 | — | — |
| 2021-02-04 | $66.28 | $76.97 | 653,640 | — | — |
| 2021-02-03 | $65.44 | $75.99 | 648,863 | — | — |
| 2021-02-02 | $64.63 | $75.05 | 727,929 | — | — |
| 2021-02-01 | $64.57 | $74.99 | 1,226,455 | — | — |
| 2021-01-29 | $63.96 | $74.28 | 1,932,009 | — | — |
| 2021-01-28 | $64.13 | $74.47 | 904,412 | — | — |
| 2021-01-27 | $65.54 | $76.10 | 2,077,695 | — | — |
| 2021-01-26 | $68.31 | $79.32 | 772,929 | — | — |
| 2021-01-25 | $68.18 | $79.17 | 721,644 | — | — |
| 2021-01-22 | $69.54 | $80.75 | 694,115 | — | — |
| 2021-01-21 | $69.61 | $80.83 | 847,847 | — | — |
| 2021-01-20 | $68.92 | $80.03 | 718,501 | — | — |
| 2021-01-19 | $66.16 | $76.83 | 1,100,001 | — | — |
| 2021-01-15 | $66.36 | $77.07 | 726,546 | — | — |
| 2021-01-14 | $65.62 | $76.20 | 522,158 | — | — |
| 2021-01-13 | $66.26 | $76.95 | 482,185 | — | — |
| 2021-01-12 | $67.19 | $78.03 | 382,882 | — | — |
| 2021-01-11 | $66.92 | $77.71 | 397,086 | — | — |
| 2021-01-08 | $67.77 | $78.70 | 657,285 | — | — |
| 2021-01-07 | $68.42 | $79.45 | 612,662 | — | — |
| 2021-01-06 | $68.42 | $79.45 | 1,213,759 | — | — |
| 2021-01-05 | $65.83 | $76.45 | 875,375 | — | — |
| 2021-01-04 | $65.51 | $76.07 | 858,782 | — | — |