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 | $64.17 | $65.13 | 108,500 | — | — |
| 2021-12-30 | $64.33 | $65.30 | 112,600 | — | — |
| 2021-12-29 | $64.40 | $65.37 | 125,500 | — | — |
| 2021-12-28 | $62.54 | $63.48 | 128,000 | — | — |
| 2021-12-27 | $61.71 | $62.64 | 127,700 | — | — |
| 2021-12-23 | $59.82 | $60.72 | 116,200 | — | — |
| 2021-12-22 | $60.31 | $61.21 | 115,200 | — | — |
| 2021-12-21 | $59.91 | $60.81 | 120,800 | — | — |
| 2021-12-20 | $58.43 | $59.31 | 181,600 | — | — |
| 2021-12-17 | $59.42 | $60.31 | 502,100 | — | — |
| 2021-12-16 | $59.37 | $60.26 | 229,300 | — | — |
| 2021-12-15 | $62.19 | $63.12 | 168,300 | — | — |
| 2021-12-14 | $61.58 | $62.50 | 136,900 | — | — |
| 2021-12-13 | $61.16 | $62.08 | 211,900 | — | — |
| 2021-12-10 | $63.86 | $64.82 | 159,200 | — | — |
| 2021-12-09 | $63.28 | $64.23 | 133,200 | — | — |
| 2021-12-08 | $64.72 | $65.69 | 123,700 | — | — |
| 2021-12-07 | $65.27 | $66.25 | 169,800 | — | — |
| 2021-12-06 | $63.62 | $64.57 | 228,500 | — | — |
| 2021-12-03 | $65.57 | $66.55 | 253,400 | — | — |
| 2021-12-02 | $63.76 | $64.72 | 190,700 | — | — |
| 2021-12-01 | $61.24 | $62.16 | 149,200 | — | — |
| 2021-11-30 | $63.20 | $64.15 | 169,000 | — | — |
| 2021-11-29 | $63.54 | $64.49 | 164,100 | — | — |
| 2021-11-26 | $63.13 | $64.08 | 118,500 | — | — |
| 2021-11-24 | $67.30 | $68.31 | 104,000 | — | — |
| 2021-11-23 | $69.79 | $70.84 | 101,000 | — | — |
| 2021-11-22 | $71.35 | $72.42 | 146,600 | — | — |
| 2021-11-19 | $69.00 | $70.04 | 106,900 | — | — |
| 2021-11-18 | $73.49 | $74.59 | 181,600 | — | — |
| 2021-11-17 | $70.34 | $71.40 | 121,800 | — | — |
| 2021-11-16 | $72.51 | $73.60 | 136,800 | — | — |
| 2021-11-15 | $71.35 | $72.42 | 98,800 | — | — |
| 2021-11-12 | $71.19 | $72.26 | 75,500 | — | — |
| 2021-11-11 | $70.59 | $71.65 | 65,000 | — | — |
| 2021-11-10 | $69.83 | $70.88 | 80,900 | — | — |
| 2021-11-09 | $71.80 | $72.88 | 97,600 | — | — |
| 2021-11-08 | $70.30 | $71.35 | 84,100 | — | — |
| 2021-11-05 | $70.46 | $71.52 | 146,700 | — | — |
| 2021-11-04 | $67.27 | $68.28 | 128,500 | — | — |
| 2021-11-03 | $66.39 | $67.39 | 181,300 | — | — |
| 2021-11-02 | $63.87 | $64.83 | 101,300 | — | — |
| 2021-11-01 | $64.69 | $65.66 | 203,700 | — | — |
| 2021-10-29 | $60.59 | $61.50 | 234,200 | — | — |
| 2021-10-28 | $59.60 | $60.49 | 130,800 | — | — |
| 2021-10-27 | $58.72 | $59.60 | 114,400 | — | — |
| 2021-10-26 | $59.85 | $60.75 | 140,100 | — | — |
| 2021-10-25 | $62.07 | $63.00 | 110,500 | — | — |
| 2021-10-22 | $60.30 | $61.20 | 66,200 | — | — |
| 2021-10-21 | $60.72 | $61.63 | 78,700 | — | — |
| 2021-10-20 | $59.29 | $60.18 | 85,000 | — | — |
| 2021-10-19 | $58.43 | $59.31 | 121,700 | — | — |
| 2021-10-18 | $59.49 | $60.38 | 132,200 | — | — |
| 2021-10-15 | $59.75 | $60.65 | 65,000 | — | — |
| 2021-10-14 | $60.29 | $61.19 | 65,200 | — | — |
| 2021-10-13 | $59.25 | $60.14 | 107,800 | — | — |
| 2021-10-12 | $57.67 | $58.54 | 101,900 | — | — |
| 2021-10-11 | $56.28 | $57.12 | 134,400 | — | — |
| 2021-10-08 | $57.94 | $58.81 | 150,700 | — | — |
| 2021-10-07 | $60.96 | $61.87 | 103,500 | — | — |
| 2021-10-06 | $58.94 | $59.82 | 110,300 | — | — |
| 2021-10-05 | $60.32 | $61.23 | 131,200 | — | — |
| 2021-10-04 | $60.24 | $61.14 | 111,300 | — | — |
| 2021-10-01 | $59.90 | $60.80 | 181,700 | — | — |
| 2021-09-30 | $57.73 | $58.60 | 226,400 | — | — |
| 2021-09-29 | $62.23 | $63.16 | 75,900 | — | — |
| 2021-09-28 | $61.48 | $62.40 | 90,200 | — | — |
| 2021-09-27 | $63.13 | $64.08 | 140,500 | — | — |
| 2021-09-24 | $60.41 | $61.32 | 77,400 | — | — |
| 2021-09-23 | $62.67 | $63.61 | 133,300 | — | — |
| 2021-09-22 | $62.57 | $63.51 | 110,900 | — | — |
| 2021-09-21 | $58.97 | $59.85 | 99,100 | — | — |
| 2021-09-20 | $57.81 | $58.68 | 173,000 | — | — |
| 2021-09-17 | $58.98 | $59.86 | 463,300 | — | — |
| 2021-09-16 | $60.03 | $60.93 | 144,500 | — | — |
| 2021-09-15 | $59.94 | $60.84 | 130,300 | — | — |
| 2021-09-14 | $60.04 | $60.94 | 141,700 | — | — |
| 2021-09-13 | $58.53 | $59.41 | 174,800 | — | — |
| 2021-09-10 | $58.83 | $59.71 | 178,900 | — | — |
| 2021-09-09 | $60.62 | $61.53 | 504,700 | — | — |
| 2021-09-08 | $55.49 | $56.32 | 138,200 | — | — |
| 2021-09-07 | $55.70 | $56.54 | 162,500 | — | — |
| 2021-09-03 | $57.17 | $58.03 | 110,900 | — | — |
| 2021-09-02 | $57.75 | $58.62 | 266,600 | — | — |
| 2021-09-01 | $62.94 | $63.88 | 190,900 | — | — |
| 2021-08-31 | $62.03 | $62.96 | 110,900 | — | — |
| 2021-08-30 | $63.24 | $64.19 | 88,400 | — | — |
| 2021-08-27 | $65.59 | $66.57 | 142,000 | — | — |
| 2021-08-26 | $63.70 | $64.66 | 100,700 | — | — |
| 2021-08-25 | $63.92 | $64.88 | 64,800 | — | — |
| 2021-08-24 | $64.96 | $65.93 | 133,900 | — | — |
| 2021-08-23 | $62.73 | $63.67 | 111,000 | — | — |
| 2021-08-20 | $61.97 | $62.90 | 61,900 | — | — |
| 2021-08-19 | $59.93 | $60.83 | 83,700 | — | — |
| 2021-08-18 | $59.69 | $60.59 | 131,600 | — | — |
| 2021-08-17 | $58.25 | $59.12 | 121,800 | — | — |
| 2021-08-16 | $59.98 | $60.88 | 76,300 | — | — |
| 2021-08-13 | $58.67 | $59.55 | 56,800 | — | — |
| 2021-08-12 | $60.02 | $60.92 | 48,000 | — | — |
| 2021-08-11 | $60.69 | $61.60 | 73,700 | — | — |
| 2021-08-10 | $58.66 | $59.54 | 96,900 | — | — |
| 2021-08-09 | $55.30 | $56.13 | 47,700 | — | — |
| 2021-08-06 | $56.70 | $57.55 | 37,000 | — | — |
| 2021-08-05 | $55.34 | $56.17 | 69,000 | — | — |
| 2021-08-04 | $52.77 | $53.56 | 88,300 | — | — |
| 2021-08-03 | $57.40 | $58.26 | 99,200 | — | — |
| 2021-08-02 | $57.30 | $58.16 | 62,700 | — | — |
| 2021-07-30 | $57.45 | $58.31 | 55,300 | — | — |
| 2021-07-29 | $58.22 | $59.09 | 110,200 | — | — |
| 2021-07-28 | $56.76 | $57.61 | 70,900 | — | — |
| 2021-07-27 | $57.53 | $58.39 | 95,800 | — | — |
| 2021-07-26 | $58.51 | $59.39 | 66,700 | — | — |
| 2021-07-23 | $57.28 | $58.14 | 51,500 | — | — |
| 2021-07-22 | $56.64 | $57.49 | 69,700 | — | — |
| 2021-07-21 | $58.56 | $59.44 | 83,600 | — | — |
| 2021-07-20 | $56.45 | $57.30 | 119,000 | — | — |
| 2021-07-19 | $53.33 | $54.13 | 163,500 | — | — |
| 2021-07-16 | $55.58 | $56.41 | 102,300 | — | — |
| 2021-07-15 | $57.71 | $58.58 | 126,200 | — | — |
| 2021-07-14 | $61.18 | $62.10 | 71,700 | — | — |
| 2021-07-13 | $62.01 | $62.94 | 86,900 | — | — |
| 2021-07-12 | $62.79 | $63.73 | 107,400 | — | — |
| 2021-07-09 | $62.13 | $63.06 | 98,300 | — | — |
| 2021-07-08 | $57.80 | $58.67 | 147,700 | — | — |
| 2021-07-07 | $58.61 | $59.49 | 122,900 | — | — |
| 2021-07-06 | $59.92 | $60.82 | 88,300 | — | — |
| 2021-07-02 | $62.74 | $63.68 | 94,200 | — | — |
| 2021-07-01 | $64.41 | $65.38 | 77,400 | — | — |
| 2021-06-30 | $63.68 | $64.64 | 157,300 | — | — |
| 2021-06-29 | $62.32 | $63.26 | 86,300 | — | — |
| 2021-06-28 | $62.56 | $63.50 | 145,400 | — | — |
| 2021-06-25 | $63.62 | $64.57 | 320,900 | — | — |
| 2021-06-24 | $62.81 | $63.75 | 97,900 | — | — |
| 2021-06-23 | $59.87 | $60.77 | 75,100 | — | — |
| 2021-06-22 | $58.63 | $59.51 | 98,600 | — | — |
| 2021-06-21 | $57.54 | $58.40 | 125,600 | — | — |
| 2021-06-18 | $55.18 | $56.01 | 346,700 | — | — |
| 2021-06-17 | $55.66 | $56.50 | 139,300 | — | — |
| 2021-06-16 | $57.40 | $58.26 | 108,500 | — | — |
| 2021-06-15 | $57.59 | $58.45 | 103,500 | — | — |
| 2021-06-14 | $60.70 | $61.61 | 146,700 | — | — |
| 2021-06-11 | $62.33 | $63.27 | 77,700 | — | — |
| 2021-06-10 | $59.06 | $59.95 | 138,900 | — | — |
| 2021-06-09 | $61.85 | $62.78 | 163,400 | — | — |
| 2021-06-08 | $61.91 | $62.84 | 132,600 | — | — |
| 2021-06-07 | $62.15 | $63.08 | 176,100 | — | — |
| 2021-06-04 | $59.50 | $60.39 | 131,800 | — | — |
| 2021-06-03 | $57.99 | $58.86 | 117,900 | — | — |
| 2021-06-02 | $58.09 | $58.96 | 177,500 | — | — |
| 2021-06-01 | $58.07 | $58.94 | 196,600 | — | — |
| 2021-05-28 | $55.00 | $55.83 | 143,500 | — | — |
| 2021-05-27 | $56.63 | $57.48 | 203,300 | — | — |
| 2021-05-26 | $58.32 | $59.20 | 118,700 | — | — |
| 2021-05-25 | $53.44 | $54.24 | 85,700 | — | — |
| 2021-05-24 | $54.50 | $55.32 | 94,400 | — | — |
| 2021-05-21 | $53.28 | $54.08 | 83,700 | — | — |
| 2021-05-20 | $52.93 | $53.72 | 113,800 | — | — |
| 2021-05-19 | $53.42 | $54.22 | 114,100 | — | — |
| 2021-05-18 | $54.72 | $55.54 | 101,200 | — | — |
| 2021-05-17 | $57.62 | $58.48 | 109,100 | — | — |
| 2021-05-14 | $55.72 | $56.56 | 73,900 | — | — |
| 2021-05-13 | $52.21 | $52.99 | 117,300 | — | — |
| 2021-05-12 | $48.52 | $49.25 | 125,600 | — | — |
| 2021-05-11 | $52.55 | $53.34 | 124,700 | — | — |
| 2021-05-10 | $54.38 | $55.20 | 178,500 | — | — |
| 2021-05-07 | $56.45 | $57.30 | 123,500 | — | — |
| 2021-05-06 | $52.61 | $53.40 | 63,500 | — | — |
| 2021-05-05 | $52.35 | $53.14 | 98,300 | — | — |
| 2021-05-04 | $52.06 | $52.84 | 85,000 | — | — |
| 2021-05-03 | $52.92 | $53.71 | 165,100 | — | — |
| 2021-04-30 | $50.00 | $50.75 | 93,200 | — | — |
| 2021-04-29 | $51.43 | $52.20 | 79,600 | — | — |
| 2021-04-28 | $52.27 | $53.05 | 161,900 | — | — |
| 2021-04-27 | $50.81 | $51.57 | 217,900 | — | — |
| 2021-04-26 | $47.09 | $47.80 | 91,000 | — | — |
| 2021-04-23 | $48.75 | $49.48 | 98,700 | — | — |
| 2021-04-22 | $46.96 | $47.66 | 84,800 | — | — |
| 2021-04-21 | $46.10 | $46.79 | 137,700 | — | — |
| 2021-04-20 | $44.79 | $45.46 | 242,700 | — | — |
| 2021-04-19 | $46.10 | $46.79 | 210,100 | — | — |
| 2021-04-16 | $49.66 | $50.41 | 97,300 | — | — |
| 2021-04-15 | $49.64 | $50.38 | 82,500 | — | — |
| 2021-04-14 | $50.01 | $50.76 | 91,700 | — | — |
| 2021-04-13 | $48.74 | $49.47 | 146,400 | — | — |
| 2021-04-12 | $51.06 | $51.83 | 180,200 | — | — |
| 2021-04-09 | $48.67 | $49.40 | 81,500 | — | — |
| 2021-04-08 | $47.29 | $48.00 | 65,200 | — | — |
| 2021-04-07 | $46.97 | $47.67 | 64,800 | — | — |
| 2021-04-06 | $48.00 | $48.72 | 112,800 | — | — |
| 2021-04-05 | $46.57 | $47.27 | 191,700 | — | — |
| 2021-04-01 | $47.11 | $47.82 | 56,900 | — | — |
| 2021-03-31 | $47.50 | $48.21 | 140,900 | — | — |
| 2021-03-30 | $47.32 | $48.03 | 83,100 | — | — |
| 2021-03-29 | $45.49 | $46.17 | 104,900 | — | — |
| 2021-03-26 | $48.00 | $48.72 | 161,000 | — | — |
| 2021-03-25 | $45.08 | $45.76 | 207,800 | — | — |
| 2021-03-24 | $42.15 | $42.78 | 168,900 | — | — |
| 2021-03-23 | $43.17 | $43.82 | 101,700 | — | — |
| 2021-03-22 | $45.96 | $46.65 | 97,100 | — | — |
| 2021-03-19 | $46.91 | $47.61 | 232,200 | — | — |
| 2021-03-18 | $45.65 | $46.33 | 109,200 | — | — |
| 2021-03-17 | $48.12 | $48.84 | 100,000 | — | — |
| 2021-03-16 | $46.52 | $47.22 | 122,700 | — | — |
| 2021-03-15 | $49.16 | $49.90 | 145,300 | — | — |
| 2021-03-12 | $50.13 | $50.88 | 126,700 | — | — |
| 2021-03-11 | $49.91 | $50.66 | 194,100 | — | — |
| 2021-03-10 | $50.87 | $51.63 | 138,600 | — | — |
| 2021-03-09 | $50.55 | $51.31 | 156,000 | — | — |
| 2021-03-08 | $50.36 | $51.12 | 146,900 | — | — |
| 2021-03-05 | $47.75 | $48.47 | 137,400 | — | — |
| 2021-03-04 | $46.76 | $47.46 | 142,100 | — | — |
| 2021-03-03 | $48.78 | $49.51 | 118,100 | — | — |
| 2021-03-02 | $47.73 | $48.45 | 85,600 | — | — |
| 2021-03-01 | $47.98 | $48.70 | 189,300 | — | — |
| 2021-02-26 | $44.94 | $45.61 | 152,300 | — | — |
| 2021-02-25 | $46.20 | $46.89 | 127,200 | — | — |
| 2021-02-24 | $48.71 | $49.44 | 184,500 | — | — |
| 2021-02-23 | $46.95 | $47.65 | 117,600 | — | — |
| 2021-02-22 | $47.70 | $48.42 | 208,500 | — | — |
| 2021-02-19 | $45.04 | $45.72 | 83,200 | — | — |
| 2021-02-18 | $44.57 | $45.24 | 81,800 | — | — |
| 2021-02-17 | $44.68 | $45.35 | 82,200 | — | — |
| 2021-02-16 | $45.32 | $46.00 | 104,200 | — | — |
| 2021-02-12 | $43.58 | $44.23 | 97,200 | — | — |
| 2021-02-11 | $44.55 | $45.22 | 152,700 | — | — |
| 2021-02-10 | $44.20 | $44.86 | 121,300 | — | — |
| 2021-02-09 | $44.73 | $45.40 | 131,600 | — | — |
| 2021-02-08 | $44.04 | $44.70 | 141,300 | — | — |
| 2021-02-05 | $43.12 | $43.77 | 123,700 | — | — |
| 2021-02-04 | $42.85 | $43.49 | 133,700 | — | — |
| 2021-02-03 | $41.45 | $42.07 | 150,900 | — | — |
| 2021-02-02 | $40.32 | $40.92 | 184,700 | — | — |
| 2021-02-01 | $39.98 | $40.58 | 245,400 | — | — |
| 2021-01-29 | $38.81 | $39.39 | 225,700 | — | — |
| 2021-01-28 | $38.61 | $39.19 | 267,200 | — | — |
| 2021-01-27 | $38.36 | $38.94 | 317,000 | — | — |
| 2021-01-26 | $38.83 | $39.41 | 290,300 | — | — |
| 2021-01-25 | $39.16 | $39.75 | 183,300 | — | — |
| 2021-01-22 | $37.96 | $38.53 | 152,600 | — | — |
| 2021-01-21 | $36.88 | $37.43 | 194,800 | — | — |
| 2021-01-20 | $37.35 | $37.91 | 141,600 | — | — |
| 2021-01-19 | $37.94 | $38.51 | 236,600 | — | — |
| 2021-01-15 | $38.27 | $38.84 | 161,700 | — | — |
| 2021-01-14 | $38.93 | $39.51 | 265,600 | — | — |
| 2021-01-13 | $37.28 | $37.84 | 266,500 | — | — |
| 2021-01-12 | $39.43 | $40.02 | 308,500 | — | — |
| 2021-01-11 | $36.03 | $36.57 | 471,800 | — | — |
| 2021-01-08 | $32.21 | $32.69 | 170,300 | — | — |
| 2021-01-07 | $31.60 | $32.07 | 149,700 | — | — |
| 2021-01-06 | $32.38 | $32.87 | 276,700 | — | — |
| 2021-01-05 | $29.25 | $29.69 | 215,900 | — | — |
| 2021-01-04 | $28.23 | $28.65 | 257,300 | — | — |