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
- 1980-03-17 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 | $94.56 | $560.36 | 94,700 | — | — |
| 2021-12-30 | $93.74 | $555.50 | 66,000 | — | — |
| 2021-12-29 | $94.49 | $559.94 | 60,400 | — | — |
| 2021-12-28 | $93.96 | $556.80 | 84,600 | — | — |
| 2021-12-27 | $93.23 | $552.48 | 74,200 | — | — |
| 2021-12-23 | $91.42 | $541.75 | 67,800 | — | — |
| 2021-12-22 | $91.21 | $540.51 | 160,100 | — | — |
| 2021-12-21 | $90.02 | $533.45 | 93,400 | — | — |
| 2021-12-20 | $88.01 | $521.54 | 172,400 | — | — |
| 2021-12-17 | $89.48 | $530.25 | 825,500 | — | — |
| 2021-12-16 | $90.90 | $538.67 | 125,900 | — | — |
| 2021-12-15 | $91.79 | $543.94 | 189,800 | — | — |
| 2021-12-14 | $90.57 | $536.71 | 111,400 | — | — |
| 2021-12-13 | $91.78 | $543.88 | 121,800 | — | — |
| 2021-12-10 | $93.40 | $553.48 | 86,900 | — | — |
| 2021-12-09 | $92.06 | $545.54 | 146,500 | — | — |
| 2021-12-08 | $92.56 | $548.51 | 97,800 | — | — |
| 2021-12-07 | $92.70 | $549.33 | 107,100 | — | — |
| 2021-12-06 | $91.69 | $543.35 | 134,100 | — | — |
| 2021-12-03 | $88.80 | $526.22 | 150,000 | — | — |
| 2021-12-02 | $90.20 | $534.52 | 105,200 | — | — |
| 2021-12-01 | $87.35 | $517.63 | 110,800 | — | — |
| 2021-11-30 | $88.05 | $521.78 | 184,100 | — | — |
| 2021-11-29 | $91.56 | $542.58 | 124,500 | — | — |
| 2021-11-26 | $90.56 | $536.65 | 112,800 | — | — |
| 2021-11-24 | $95.29 | $564.68 | 79,200 | — | — |
| 2021-11-23 | $96.69 | $572.98 | 121,500 | — | — |
| 2021-11-22 | $95.44 | $565.57 | 113,500 | — | — |
| 2021-11-19 | $94.96 | $562.73 | 104,900 | — | — |
| 2021-11-18 | $95.22 | $564.27 | 112,200 | — | — |
| 2021-11-17 | $94.13 | $557.81 | 109,500 | — | — |
| 2021-11-16 | $93.86 | $556.21 | 115,100 | — | — |
| 2021-11-15 | $93.14 | $551.94 | 152,100 | — | — |
| 2021-11-12 | $93.82 | $555.97 | 101,300 | — | — |
| 2021-11-11 | $94.20 | $558.22 | 77,200 | — | — |
| 2021-11-10 | $94.61 | $560.65 | 116,800 | — | — |
| 2021-11-09 | $93.99 | $556.98 | 132,800 | — | — |
| 2021-11-08 | $93.46 | $553.84 | 156,300 | — | — |
| 2021-11-05 | $92.92 | $550.64 | 122,700 | — | — |
| 2021-11-04 | $90.46 | $536.06 | 119,900 | — | — |
| 2021-11-03 | $89.43 | $529.96 | 132,200 | — | — |
| 2021-11-02 | $89.42 | $528.86 | 122,400 | — | — |
| 2021-11-01 | $87.86 | $519.63 | 114,700 | — | — |
| 2021-10-29 | $86.38 | $510.88 | 212,300 | — | — |
| 2021-10-28 | $85.30 | $504.49 | 96,200 | — | — |
| 2021-10-27 | $84.78 | $501.42 | 144,400 | — | — |
| 2021-10-26 | $86.64 | $512.42 | 156,300 | — | — |
| 2021-10-25 | $87.40 | $516.91 | 127,100 | — | — |
| 2021-10-22 | $87.34 | $516.56 | 82,900 | — | — |
| 2021-10-21 | $88.11 | $521.11 | 178,800 | — | — |
| 2021-10-20 | $86.39 | $510.94 | 108,700 | — | — |
| 2021-10-19 | $85.63 | $506.45 | 82,800 | — | — |
| 2021-10-18 | $84.93 | $502.31 | 64,200 | — | — |
| 2021-10-15 | $83.70 | $495.03 | 289,400 | — | — |
| 2021-10-14 | $83.46 | $493.61 | 84,200 | — | — |
| 2021-10-13 | $81.20 | $480.24 | 64,400 | — | — |
| 2021-10-12 | $80.84 | $478.12 | 78,400 | — | — |
| 2021-10-11 | $81.06 | $479.42 | 95,200 | — | — |
| 2021-10-08 | $83.36 | $493.02 | 50,800 | — | — |
| 2021-10-07 | $83.86 | $495.98 | 121,500 | — | — |
| 2021-10-06 | $82.80 | $489.71 | 97,000 | — | — |
| 2021-10-05 | $82.63 | $488.70 | 105,700 | — | — |
| 2021-10-04 | $81.53 | $482.20 | 106,100 | — | — |
| 2021-10-01 | $81.45 | $481.72 | 173,000 | — | — |
| 2021-09-30 | $79.85 | $472.26 | 123,800 | — | — |
| 2021-09-29 | $82.51 | $487.99 | 69,700 | — | — |
| 2021-09-28 | $81.67 | $483.02 | 97,900 | — | — |
| 2021-09-27 | $83.50 | $493.85 | 91,300 | — | — |
| 2021-09-24 | $82.28 | $486.63 | 89,200 | — | — |
| 2021-09-23 | $82.43 | $487.52 | 70,400 | — | — |
| 2021-09-22 | $80.93 | $478.65 | 146,800 | — | — |
| 2021-09-21 | $80.01 | $473.21 | 121,400 | — | — |
| 2021-09-20 | $80.77 | $477.70 | 162,000 | — | — |
| 2021-09-17 | $81.69 | $483.14 | 908,500 | — | — |
| 2021-09-16 | $81.63 | $482.79 | 193,900 | — | — |
| 2021-09-15 | $83.63 | $494.62 | 215,400 | — | — |
| 2021-09-14 | $81.79 | $483.73 | 209,900 | — | — |
| 2021-09-13 | $80.66 | $477.05 | 226,900 | — | — |
| 2021-09-10 | $83.11 | $491.54 | 126,200 | — | — |
| 2021-09-09 | $83.56 | $494.20 | 108,000 | — | — |
| 2021-09-08 | $84.56 | $500.12 | 105,200 | — | — |
| 2021-09-07 | $83.56 | $494.20 | 148,900 | — | — |
| 2021-09-03 | $85.30 | $504.49 | 117,200 | — | — |
| 2021-09-02 | $85.79 | $507.39 | 105,400 | — | — |
| 2021-09-01 | $85.11 | $503.37 | 89,100 | — | — |
| 2021-08-31 | $84.98 | $502.60 | 95,200 | — | — |
| 2021-08-30 | $85.81 | $507.51 | 108,300 | — | — |
| 2021-08-27 | $85.26 | $504.26 | 213,900 | — | — |
| 2021-08-26 | $83.01 | $490.95 | 105,300 | — | — |
| 2021-08-25 | $84.15 | $497.69 | 109,400 | — | — |
| 2021-08-24 | $83.28 | $492.55 | 86,100 | — | — |
| 2021-08-23 | $83.23 | $492.25 | 72,300 | — | — |
| 2021-08-20 | $82.66 | $488.88 | 135,900 | — | — |
| 2021-08-19 | $81.22 | $480.36 | 157,900 | — | — |
| 2021-08-18 | $81.79 | $483.73 | 131,300 | — | — |
| 2021-08-17 | $82.23 | $486.34 | 169,100 | — | — |
| 2021-08-16 | $82.84 | $489.94 | 98,300 | — | — |
| 2021-08-13 | $82.95 | $490.60 | 106,400 | — | — |
| 2021-08-12 | $82.64 | $488.76 | 115,800 | — | — |
| 2021-08-11 | $83.10 | $491.48 | 103,900 | — | — |
| 2021-08-10 | $82.40 | $487.34 | 131,600 | — | — |
| 2021-08-09 | $81.29 | $480.78 | 95,400 | — | — |
| 2021-08-06 | $82.74 | $489.35 | 165,000 | — | — |
| 2021-08-05 | $82.74 | $489.35 | 136,800 | — | — |
| 2021-08-04 | $81.64 | $482.85 | 119,700 | — | — |
| 2021-08-03 | $82.33 | $485.89 | 172,400 | — | — |
| 2021-08-02 | $80.83 | $477.04 | 142,900 | — | — |
| 2021-07-30 | $81.76 | $482.53 | 186,400 | — | — |
| 2021-07-29 | $80.73 | $476.45 | 145,700 | — | — |
| 2021-07-28 | $80.14 | $472.97 | 108,200 | — | — |
| 2021-07-27 | $80.55 | $475.39 | 165,200 | — | — |
| 2021-07-26 | $82.54 | $487.13 | 147,400 | — | — |
| 2021-07-23 | $82.02 | $484.06 | 75,600 | — | — |
| 2021-07-22 | $80.71 | $476.33 | 79,800 | — | — |
| 2021-07-21 | $82.05 | $484.24 | 95,200 | — | — |
| 2021-07-20 | $81.67 | $482.00 | 179,400 | — | — |
| 2021-07-19 | $78.98 | $466.12 | 130,700 | — | — |
| 2021-07-16 | $80.11 | $472.79 | 90,200 | — | — |
| 2021-07-15 | $80.53 | $475.27 | 84,700 | — | — |
| 2021-07-14 | $80.27 | $473.74 | 75,400 | — | — |
| 2021-07-13 | $80.46 | $474.86 | 117,400 | — | — |
| 2021-07-12 | $81.94 | $483.59 | 148,700 | — | — |
| 2021-07-09 | $81.16 | $478.99 | 103,900 | — | — |
| 2021-07-08 | $79.62 | $469.90 | 128,100 | — | — |
| 2021-07-07 | $80.43 | $474.68 | 135,700 | — | — |
| 2021-07-06 | $79.51 | $469.25 | 109,800 | — | — |
| 2021-07-02 | $80.35 | $474.21 | 97,200 | — | — |
| 2021-07-01 | $81.08 | $478.52 | 162,200 | — | — |
| 2021-06-30 | $80.62 | $475.80 | 114,500 | — | — |
| 2021-06-29 | $80.31 | $473.97 | 82,200 | — | — |
| 2021-06-28 | $79.60 | $469.78 | 158,400 | — | — |
| 2021-06-25 | $79.29 | $467.95 | 565,800 | — | — |
| 2021-06-24 | $79.28 | $467.89 | 139,800 | — | — |
| 2021-06-23 | $78.64 | $464.12 | 243,100 | — | — |
| 2021-06-22 | $78.99 | $466.18 | 179,500 | — | — |
| 2021-06-21 | $78.87 | $465.47 | 110,300 | — | — |
| 2021-06-18 | $76.76 | $453.02 | 301,100 | — | — |
| 2021-06-17 | $78.97 | $466.06 | 158,500 | — | — |
| 2021-06-16 | $80.98 | $477.93 | 128,500 | — | — |
| 2021-06-15 | $80.81 | $476.92 | 124,700 | — | — |
| 2021-06-14 | $80.00 | $472.14 | 127,500 | — | — |
| 2021-06-11 | $80.86 | $477.22 | 90,500 | — | — |
| 2021-06-10 | $80.65 | $475.98 | 90,200 | — | — |
| 2021-06-09 | $81.34 | $480.05 | 97,400 | — | — |
| 2021-06-08 | $83.20 | $491.03 | 100,500 | — | — |
| 2021-06-07 | $82.90 | $489.26 | 111,700 | — | — |
| 2021-06-04 | $83.04 | $490.08 | 130,600 | — | — |
| 2021-06-03 | $82.11 | $484.59 | 272,200 | — | — |
| 2021-06-02 | $84.08 | $496.22 | 221,400 | — | — |
| 2021-06-01 | $85.61 | $505.25 | 246,300 | — | — |
| 2021-05-28 | $83.89 | $495.10 | 125,400 | — | — |
| 2021-05-27 | $84.28 | $497.40 | 301,300 | — | — |
| 2021-05-26 | $83.44 | $492.44 | 193,300 | — | — |
| 2021-05-25 | $82.64 | $487.72 | 307,300 | — | — |
| 2021-05-24 | $82.17 | $484.95 | 203,100 | — | — |
| 2021-05-21 | $81.36 | $480.17 | 380,000 | — | — |
| 2021-05-20 | $81.10 | $478.63 | 251,500 | — | — |
| 2021-05-19 | $81.89 | $483.30 | 186,900 | — | — |
| 2021-05-18 | $83.19 | $490.97 | 142,500 | — | — |
| 2021-05-17 | $85.13 | $502.42 | 157,300 | — | — |
| 2021-05-14 | $86.98 | $513.34 | 155,900 | — | — |
| 2021-05-13 | $85.95 | $507.26 | 233,900 | — | — |
| 2021-05-12 | $82.01 | $484.00 | 165,600 | — | — |
| 2021-05-11 | $84.73 | $500.06 | 200,600 | — | — |
| 2021-05-10 | $85.54 | $504.84 | 168,300 | — | — |
| 2021-05-07 | $86.91 | $512.92 | 133,100 | — | — |
| 2021-05-06 | $86.94 | $513.10 | 134,700 | — | — |
| 2021-05-05 | $85.69 | $505.72 | 275,400 | — | — |
| 2021-05-04 | $86.38 | $508.76 | 300,500 | — | — |
| 2021-05-03 | $83.98 | $494.63 | 311,000 | — | — |
| 2021-04-30 | $81.27 | $478.67 | 303,700 | — | — |
| 2021-04-29 | $82.48 | $485.79 | 98,800 | — | — |
| 2021-04-28 | $81.30 | $478.84 | 117,000 | — | — |
| 2021-04-27 | $81.97 | $482.79 | 155,300 | — | — |
| 2021-04-26 | $81.39 | $479.37 | 122,300 | — | — |
| 2021-04-23 | $82.39 | $485.26 | 173,400 | — | — |
| 2021-04-22 | $80.75 | $475.60 | 259,700 | — | — |
| 2021-04-21 | $81.43 | $479.61 | 111,000 | — | — |
| 2021-04-20 | $80.27 | $472.78 | 202,000 | — | — |
| 2021-04-19 | $81.00 | $477.08 | 136,800 | — | — |
| 2021-04-16 | $81.42 | $479.55 | 178,600 | — | — |
| 2021-04-15 | $80.98 | $476.96 | 77,900 | — | — |
| 2021-04-14 | $80.14 | $472.01 | 107,400 | — | — |
| 2021-04-13 | $79.74 | $469.65 | 109,800 | — | — |
| 2021-04-12 | $80.96 | $476.84 | 81,900 | — | — |
| 2021-04-09 | $80.99 | $477.02 | 117,000 | — | — |
| 2021-04-08 | $79.90 | $470.60 | 111,500 | — | — |
| 2021-04-07 | $79.51 | $468.30 | 128,000 | — | — |
| 2021-04-06 | $81.82 | $481.90 | 147,500 | — | — |
| 2021-04-05 | $81.59 | $480.55 | 106,100 | — | — |
| 2021-04-01 | $80.23 | $472.54 | 162,300 | — | — |
| 2021-03-31 | $78.94 | $464.94 | 228,900 | — | — |
| 2021-03-30 | $78.90 | $464.71 | 171,900 | — | — |
| 2021-03-29 | $77.81 | $458.29 | 169,400 | — | — |
| 2021-03-26 | $79.66 | $469.18 | 162,200 | — | — |
| 2021-03-25 | $77.72 | $457.76 | 156,200 | — | — |
| 2021-03-24 | $76.47 | $450.39 | 217,700 | — | — |
| 2021-03-23 | $76.70 | $451.75 | 263,500 | — | — |
| 2021-03-22 | $77.63 | $457.23 | 142,300 | — | — |
| 2021-03-19 | $78.91 | $464.77 | 751,000 | — | — |
| 2021-03-18 | $79.73 | $469.60 | 191,500 | — | — |
| 2021-03-17 | $80.49 | $474.07 | 212,200 | — | — |
| 2021-03-16 | $79.07 | $465.71 | 174,000 | — | — |
| 2021-03-15 | $79.10 | $465.88 | 148,700 | — | — |
| 2021-03-12 | $79.70 | $469.42 | 144,000 | — | — |
| 2021-03-11 | $79.12 | $466.00 | 293,900 | — | — |
| 2021-03-10 | $79.02 | $465.41 | 160,400 | — | — |
| 2021-03-09 | $77.43 | $456.05 | 124,300 | — | — |
| 2021-03-08 | $78.42 | $461.88 | 156,000 | — | — |
| 2021-03-05 | $77.16 | $454.46 | 296,600 | — | — |
| 2021-03-04 | $73.72 | $434.20 | 203,100 | — | — |
| 2021-03-03 | $75.34 | $443.74 | 115,000 | — | — |
| 2021-03-02 | $75.11 | $442.38 | 95,200 | — | — |
| 2021-03-01 | $76.26 | $449.16 | 147,600 | — | — |
| 2021-02-26 | $75.06 | $442.09 | 203,100 | — | — |
| 2021-02-25 | $75.40 | $444.09 | 104,900 | — | — |
| 2021-02-24 | $77.93 | $458.99 | 181,900 | — | — |
| 2021-02-23 | $75.06 | $442.09 | 194,000 | — | — |
| 2021-02-22 | $75.62 | $445.39 | 213,100 | — | — |
| 2021-02-19 | $73.62 | $433.61 | 321,200 | — | — |
| 2021-02-18 | $73.14 | $430.78 | 158,000 | — | — |
| 2021-02-17 | $74.49 | $438.73 | 126,300 | — | — |
| 2021-02-16 | $75.36 | $443.86 | 128,600 | — | — |
| 2021-02-12 | $74.81 | $440.62 | 107,200 | — | — |
| 2021-02-11 | $75.86 | $446.80 | 157,200 | — | — |
| 2021-02-10 | $75.06 | $442.09 | 94,000 | — | — |
| 2021-02-09 | $75.52 | $444.80 | 107,600 | — | — |
| 2021-02-08 | $75.59 | $445.21 | 116,500 | — | — |
| 2021-02-05 | $73.10 | $430.55 | 89,200 | — | — |
| 2021-02-04 | $72.05 | $424.36 | 78,400 | — | — |
| 2021-02-03 | $71.56 | $421.48 | 128,300 | — | — |
| 2021-02-02 | $71.42 | $419.62 | 137,100 | — | — |
| 2021-02-01 | $70.95 | $416.86 | 126,300 | — | — |
| 2021-01-29 | $69.42 | $407.87 | 284,000 | — | — |
| 2021-01-28 | $70.01 | $411.34 | 160,500 | — | — |
| 2021-01-27 | $70.12 | $411.98 | 168,000 | — | — |
| 2021-01-26 | $72.60 | $426.55 | 94,600 | — | — |
| 2021-01-25 | $73.04 | $429.14 | 131,200 | — | — |
| 2021-01-22 | $73.25 | $430.37 | 137,700 | — | — |
| 2021-01-21 | $72.36 | $425.14 | 109,600 | — | — |
| 2021-01-20 | $72.46 | $425.73 | 116,600 | — | — |
| 2021-01-19 | $72.37 | $425.20 | 163,300 | — | — |
| 2021-01-15 | $71.61 | $420.74 | 191,100 | — | — |
| 2021-01-14 | $73.46 | $431.61 | 124,300 | — | — |
| 2021-01-13 | $72.91 | $428.37 | 116,400 | — | — |
| 2021-01-12 | $74.08 | $435.25 | 122,900 | — | — |
| 2021-01-11 | $72.72 | $427.26 | 91,300 | — | — |
| 2021-01-08 | $72.68 | $427.02 | 180,900 | — | — |
| 2021-01-07 | $74.40 | $437.13 | 335,000 | — | — |
| 2021-01-06 | $73.14 | $429.73 | 339,800 | — | — |
| 2021-01-05 | $69.30 | $407.16 | 179,000 | — | — |
| 2021-01-04 | $68.29 | $401.23 | 129,600 | — | — |