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
- 1989-12-15 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 | $59.25 | $133.95 | 14,600 | — | — |
| 2021-12-30 | $59.05 | $133.50 | 11,000 | — | — |
| 2021-12-29 | $59.54 | $134.61 | 15,000 | — | — |
| 2021-12-28 | $59.45 | $134.40 | 18,200 | — | — |
| 2021-12-27 | $59.49 | $134.50 | 17,600 | — | — |
| 2021-12-23 | $58.86 | $133.07 | 14,800 | — | — |
| 2021-12-22 | $59.09 | $132.78 | 38,800 | — | — |
| 2021-12-21 | $58.44 | $131.32 | 45,100 | — | — |
| 2021-12-20 | $57.22 | $128.58 | 44,700 | — | — |
| 2021-12-17 | $57.77 | $129.81 | 194,400 | — | — |
| 2021-12-16 | $59.35 | $133.36 | 44,700 | — | — |
| 2021-12-15 | $58.47 | $131.38 | 48,400 | — | — |
| 2021-12-14 | $58.05 | $130.44 | 89,700 | — | — |
| 2021-12-13 | $58.71 | $131.92 | 76,900 | — | — |
| 2021-12-10 | $57.69 | $129.63 | 32,200 | — | — |
| 2021-12-09 | $57.15 | $128.42 | 27,300 | — | — |
| 2021-12-08 | $57.42 | $129.02 | 21,300 | — | — |
| 2021-12-07 | $57.32 | $128.80 | 28,400 | — | — |
| 2021-12-06 | $57.93 | $130.17 | 37,700 | — | — |
| 2021-12-03 | $57.28 | $128.71 | 24,200 | — | — |
| 2021-12-02 | $57.81 | $129.90 | 27,500 | — | — |
| 2021-12-01 | $55.97 | $125.77 | 30,000 | — | — |
| 2021-11-30 | $55.63 | $125.00 | 44,800 | — | — |
| 2021-11-29 | $55.86 | $125.52 | 28,300 | — | — |
| 2021-11-26 | $56.52 | $127.00 | 30,400 | — | — |
| 2021-11-24 | $59.16 | $132.93 | 16,900 | — | — |
| 2021-11-23 | $59.53 | $133.77 | 18,500 | — | — |
| 2021-11-22 | $58.71 | $131.92 | 38,400 | — | — |
| 2021-11-19 | $57.70 | $129.65 | 34,400 | — | — |
| 2021-11-18 | $58.24 | $130.87 | 33,700 | — | — |
| 2021-11-17 | $57.98 | $130.28 | 31,200 | — | — |
| 2021-11-16 | $57.96 | $130.24 | 39,900 | — | — |
| 2021-11-15 | $58.27 | $130.93 | 27,300 | — | — |
| 2021-11-12 | $58.38 | $131.18 | 20,500 | — | — |
| 2021-11-11 | $58.75 | $132.01 | 16,200 | — | — |
| 2021-11-10 | $58.73 | $131.97 | 16,500 | — | — |
| 2021-11-09 | $58.60 | $131.68 | 27,900 | — | — |
| 2021-11-08 | $58.35 | $131.11 | 28,000 | — | — |
| 2021-11-05 | $58.39 | $131.20 | 28,200 | — | — |
| 2021-11-04 | $56.70 | $127.41 | 26,300 | — | — |
| 2021-11-03 | $57.19 | $128.51 | 49,700 | — | — |
| 2021-11-02 | $56.76 | $127.54 | 30,400 | — | — |
| 2021-11-01 | $57.60 | $129.43 | 31,100 | — | — |
| 2021-10-29 | $56.43 | $126.80 | 35,800 | — | — |
| 2021-10-28 | $55.97 | $125.77 | 19,900 | — | — |
| 2021-10-27 | $55.18 | $123.99 | 28,100 | — | — |
| 2021-10-26 | $56.10 | $126.06 | 32,800 | — | — |
| 2021-10-25 | $56.59 | $127.16 | 45,400 | — | — |
| 2021-10-22 | $57.44 | $129.07 | 15,100 | — | — |
| 2021-10-21 | $56.81 | $127.65 | 16,900 | — | — |
| 2021-10-20 | $57.59 | $129.41 | 13,100 | — | — |
| 2021-10-19 | $56.73 | $127.47 | 12,300 | — | — |
| 2021-10-18 | $56.81 | $127.65 | 19,100 | — | — |
| 2021-10-15 | $56.94 | $127.95 | 37,200 | — | — |
| 2021-10-14 | $57.43 | $129.05 | 21,800 | — | — |
| 2021-10-13 | $56.50 | $126.96 | 22,200 | — | — |
| 2021-10-12 | $56.56 | $127.09 | 13,000 | — | — |
| 2021-10-11 | $56.03 | $125.90 | 10,400 | — | — |
| 2021-10-08 | $56.78 | $127.59 | 10,700 | — | — |
| 2021-10-07 | $56.69 | $127.38 | 16,300 | — | — |
| 2021-10-06 | $56.00 | $125.83 | 17,300 | — | — |
| 2021-10-05 | $55.92 | $125.65 | 13,800 | — | — |
| 2021-10-04 | $55.77 | $125.32 | 16,500 | — | — |
| 2021-10-01 | $56.19 | $126.26 | 24,300 | — | — |
| 2021-09-30 | $54.81 | $123.16 | 23,500 | — | — |
| 2021-09-29 | $55.63 | $125.00 | 34,900 | — | — |
| 2021-09-28 | $55.05 | $123.70 | 30,300 | — | — |
| 2021-09-27 | $56.33 | $126.58 | 35,800 | — | — |
| 2021-09-24 | $53.97 | $121.27 | 49,900 | — | — |
| 2021-09-23 | $54.32 | $121.25 | 45,300 | — | — |
| 2021-09-22 | $52.79 | $117.83 | 47,700 | — | — |
| 2021-09-21 | $52.11 | $116.32 | 37,200 | — | — |
| 2021-09-20 | $51.92 | $115.89 | 41,100 | — | — |
| 2021-09-17 | $53.14 | $118.62 | 136,600 | — | — |
| 2021-09-16 | $51.78 | $115.58 | 30,400 | — | — |
| 2021-09-15 | $52.20 | $116.52 | 35,500 | — | — |
| 2021-09-14 | $51.83 | $115.69 | 31,400 | — | — |
| 2021-09-13 | $52.80 | $117.86 | 40,200 | — | — |
| 2021-09-10 | $52.35 | $116.85 | 27,400 | — | — |
| 2021-09-09 | $52.80 | $117.86 | 28,600 | — | — |
| 2021-09-08 | $52.66 | $117.54 | 34,000 | — | — |
| 2021-09-07 | $53.63 | $119.71 | 20,400 | — | — |
| 2021-09-03 | $53.86 | $120.22 | 19,500 | — | — |
| 2021-09-02 | $54.16 | $120.89 | 16,800 | — | — |
| 2021-09-01 | $54.08 | $120.71 | 34,600 | — | — |
| 2021-08-31 | $54.47 | $121.58 | 37,600 | — | — |
| 2021-08-30 | $53.63 | $119.71 | 38,600 | — | — |
| 2021-08-27 | $54.14 | $120.85 | 26,300 | — | — |
| 2021-08-26 | $53.05 | $118.42 | 33,800 | — | — |
| 2021-08-25 | $53.14 | $118.62 | 33,100 | — | — |
| 2021-08-24 | $52.83 | $117.92 | 22,900 | — | — |
| 2021-08-23 | $53.01 | $118.33 | 20,000 | — | — |
| 2021-08-20 | $53.18 | $118.71 | 52,700 | — | — |
| 2021-08-19 | $52.57 | $117.34 | 29,600 | — | — |
| 2021-08-18 | $52.50 | $117.19 | 23,600 | — | — |
| 2021-08-17 | $52.96 | $118.21 | 27,700 | — | — |
| 2021-08-16 | $53.30 | $118.97 | 23,700 | — | — |
| 2021-08-13 | $53.52 | $119.46 | 18,100 | — | — |
| 2021-08-12 | $53.88 | $120.27 | 22,200 | — | — |
| 2021-08-11 | $54.01 | $120.56 | 14,500 | — | — |
| 2021-08-10 | $53.66 | $119.78 | 18,100 | — | — |
| 2021-08-09 | $52.92 | $118.12 | 41,300 | — | — |
| 2021-08-06 | $53.13 | $118.59 | 24,600 | — | — |
| 2021-08-05 | $52.52 | $117.23 | 25,600 | — | — |
| 2021-08-04 | $51.64 | $115.27 | 29,200 | — | — |
| 2021-08-03 | $52.48 | $117.14 | 34,800 | — | — |
| 2021-08-02 | $51.88 | $115.80 | 28,500 | — | — |
| 2021-07-30 | $52.03 | $116.14 | 34,900 | — | — |
| 2021-07-29 | $52.52 | $117.23 | 11,000 | — | — |
| 2021-07-28 | $52.45 | $117.08 | 25,000 | — | — |
| 2021-07-27 | $52.02 | $116.12 | 29,600 | — | — |
| 2021-07-26 | $51.64 | $115.27 | 24,600 | — | — |
| 2021-07-23 | $50.83 | $113.46 | 13,000 | — | — |
| 2021-07-22 | $50.09 | $111.81 | 23,700 | — | — |
| 2021-07-21 | $51.55 | $115.07 | 16,400 | — | — |
| 2021-07-20 | $50.67 | $113.10 | 42,400 | — | — |
| 2021-07-19 | $49.95 | $111.50 | 23,300 | — | — |
| 2021-07-16 | $51.76 | $115.54 | 25,000 | — | — |
| 2021-07-15 | $52.64 | $117.50 | 29,500 | — | — |
| 2021-07-14 | $51.52 | $115.00 | 17,200 | — | — |
| 2021-07-13 | $51.56 | $115.09 | 19,300 | — | — |
| 2021-07-12 | $52.35 | $116.85 | 23,300 | — | — |
| 2021-07-09 | $52.14 | $116.38 | 24,300 | — | — |
| 2021-07-08 | $50.60 | $112.95 | 24,100 | — | — |
| 2021-07-07 | $51.53 | $115.02 | 48,900 | — | — |
| 2021-07-06 | $52.57 | $117.34 | 32,900 | — | — |
| 2021-07-02 | $53.78 | $120.04 | 38,300 | — | — |
| 2021-07-01 | $54.45 | $121.54 | 43,800 | — | — |
| 2021-06-30 | $53.90 | $120.31 | 52,300 | — | — |
| 2021-06-29 | $54.17 | $120.92 | 33,900 | — | — |
| 2021-06-28 | $54.23 | $121.05 | 60,600 | — | — |
| 2021-06-25 | $53.98 | $120.49 | 191,400 | — | — |
| 2021-06-24 | $55.04 | $122.10 | 32,600 | — | — |
| 2021-06-23 | $54.19 | $120.21 | 35,000 | — | — |
| 2021-06-22 | $54.44 | $120.77 | 32,200 | — | — |
| 2021-06-21 | $54.61 | $121.14 | 53,100 | — | — |
| 2021-06-18 | $52.82 | $117.17 | 107,900 | — | — |
| 2021-06-17 | $54.97 | $121.94 | 37,300 | — | — |
| 2021-06-16 | $55.88 | $123.96 | 29,700 | — | — |
| 2021-06-15 | $55.97 | $124.16 | 27,100 | — | — |
| 2021-06-14 | $55.60 | $123.34 | 21,200 | — | — |
| 2021-06-11 | $55.81 | $123.81 | 21,500 | — | — |
| 2021-06-10 | $55.45 | $123.01 | 25,900 | — | — |
| 2021-06-09 | $56.72 | $125.82 | 16,900 | — | — |
| 2021-06-08 | $57.29 | $127.09 | 24,300 | — | — |
| 2021-06-07 | $56.99 | $126.42 | 18,300 | — | — |
| 2021-06-04 | $56.74 | $125.87 | 18,900 | — | — |
| 2021-06-03 | $56.97 | $126.38 | 17,100 | — | — |
| 2021-06-02 | $56.57 | $125.49 | 19,000 | — | — |
| 2021-06-01 | $57.16 | $126.80 | 28,600 | — | — |
| 2021-05-28 | $56.49 | $125.31 | 13,900 | — | — |
| 2021-05-27 | $55.98 | $124.18 | 26,800 | — | — |
| 2021-05-26 | $55.56 | $123.25 | 11,200 | — | — |
| 2021-05-25 | $54.64 | $121.21 | 30,300 | — | — |
| 2021-05-24 | $56.31 | $124.92 | 27,200 | — | — |
| 2021-05-21 | $57.24 | $126.98 | 18,200 | — | — |
| 2021-05-20 | $56.48 | $125.29 | 13,200 | — | — |
| 2021-05-19 | $56.46 | $125.25 | 14,500 | — | — |
| 2021-05-18 | $56.84 | $126.09 | 18,600 | — | — |
| 2021-05-17 | $57.51 | $127.58 | 10,200 | — | — |
| 2021-05-14 | $57.52 | $127.60 | 17,500 | — | — |
| 2021-05-13 | $57.16 | $126.80 | 25,200 | — | — |
| 2021-05-12 | $54.97 | $121.94 | 33,100 | — | — |
| 2021-05-11 | $56.37 | $125.05 | 21,100 | — | — |
| 2021-05-10 | $56.80 | $126.00 | 19,700 | — | — |
| 2021-05-07 | $57.93 | $128.51 | 16,500 | — | — |
| 2021-05-06 | $57.99 | $128.64 | 17,400 | — | — |
| 2021-05-05 | $57.28 | $127.07 | 16,800 | — | — |
| 2021-05-04 | $57.68 | $127.95 | 26,100 | — | — |
| 2021-05-03 | $57.85 | $128.33 | 66,800 | — | — |
| 2021-04-30 | $56.41 | $125.14 | 48,500 | — | — |
| 2021-04-29 | $56.31 | $124.92 | 25,100 | — | — |
| 2021-04-28 | $56.07 | $124.38 | 21,400 | — | — |
| 2021-04-27 | $56.06 | $124.36 | 37,300 | — | — |
| 2021-04-26 | $56.19 | $124.65 | 31,300 | — | — |
| 2021-04-23 | $56.16 | $124.58 | 36,900 | — | — |
| 2021-04-22 | $55.19 | $122.43 | 34,600 | — | — |
| 2021-04-21 | $55.95 | $124.12 | 23,000 | — | — |
| 2021-04-20 | $54.82 | $121.61 | 22,500 | — | — |
| 2021-04-19 | $56.38 | $125.07 | 25,100 | — | — |
| 2021-04-16 | $56.60 | $125.56 | 29,300 | — | — |
| 2021-04-15 | $56.40 | $125.12 | 25,500 | — | — |
| 2021-04-14 | $56.43 | $125.18 | 17,500 | — | — |
| 2021-04-13 | $55.62 | $123.38 | 23,000 | — | — |
| 2021-04-12 | $56.40 | $125.12 | 11,700 | — | — |
| 2021-04-09 | $56.13 | $124.52 | 23,200 | — | — |
| 2021-04-08 | $56.24 | $124.76 | 11,900 | — | — |
| 2021-04-07 | $56.08 | $124.41 | 25,700 | — | — |
| 2021-04-06 | $56.43 | $125.18 | 18,400 | — | — |
| 2021-04-05 | $56.58 | $125.51 | 18,100 | — | — |
| 2021-04-01 | $56.80 | $126.00 | 25,100 | — | — |
| 2021-03-31 | $56.67 | $125.71 | 60,000 | — | — |
| 2021-03-30 | $57.16 | $126.80 | 19,700 | — | — |
| 2021-03-29 | $56.25 | $124.78 | 25,500 | — | — |
| 2021-03-26 | $57.70 | $128.00 | 24,500 | — | — |
| 2021-03-25 | $56.52 | $124.63 | 37,800 | — | — |
| 2021-03-24 | $54.97 | $121.21 | 36,400 | — | — |
| 2021-03-23 | $54.81 | $120.86 | 35,000 | — | — |
| 2021-03-22 | $56.41 | $124.38 | 26,800 | — | — |
| 2021-03-19 | $58.55 | $129.10 | 133,300 | — | — |
| 2021-03-18 | $57.81 | $127.47 | 38,900 | — | — |
| 2021-03-17 | $57.44 | $126.66 | 34,200 | — | — |
| 2021-03-16 | $57.48 | $126.74 | 21,300 | — | — |
| 2021-03-15 | $58.42 | $128.82 | 24,100 | — | — |
| 2021-03-12 | $60.11 | $132.54 | 30,100 | — | — |
| 2021-03-11 | $59.51 | $131.22 | 27,700 | — | — |
| 2021-03-10 | $59.67 | $131.57 | 23,500 | — | — |
| 2021-03-09 | $58.27 | $128.49 | 31,900 | — | — |
| 2021-03-08 | $59.72 | $131.68 | 41,100 | — | — |
| 2021-03-05 | $56.72 | $125.07 | 39,100 | — | — |
| 2021-03-04 | $54.60 | $120.39 | 44,800 | — | — |
| 2021-03-03 | $55.31 | $121.96 | 57,900 | — | — |
| 2021-03-02 | $53.83 | $118.70 | 16,400 | — | — |
| 2021-03-01 | $54.17 | $119.45 | 38,000 | — | — |
| 2021-02-26 | $52.79 | $116.40 | 67,200 | — | — |
| 2021-02-25 | $53.16 | $117.22 | 22,000 | — | — |
| 2021-02-24 | $53.95 | $118.96 | 43,600 | — | — |
| 2021-02-23 | $52.60 | $115.98 | 34,400 | — | — |
| 2021-02-22 | $52.49 | $115.74 | 50,200 | — | — |
| 2021-02-19 | $51.93 | $114.51 | 37,400 | — | — |
| 2021-02-18 | $50.76 | $111.93 | 30,500 | — | — |
| 2021-02-17 | $51.59 | $113.76 | 20,300 | — | — |
| 2021-02-16 | $51.55 | $113.67 | 23,000 | — | — |
| 2021-02-12 | $51.74 | $114.09 | 33,800 | — | — |
| 2021-02-11 | $51.35 | $113.23 | 28,200 | — | — |
| 2021-02-10 | $51.94 | $114.53 | 32,500 | — | — |
| 2021-02-09 | $53.01 | $116.89 | 19,500 | — | — |
| 2021-02-08 | $52.55 | $115.87 | 20,900 | — | — |
| 2021-02-05 | $51.57 | $113.71 | 15,900 | — | — |
| 2021-02-04 | $51.45 | $113.45 | 17,200 | — | — |
| 2021-02-03 | $50.67 | $111.73 | 36,000 | — | — |
| 2021-02-02 | $49.92 | $110.07 | 51,900 | — | — |
| 2021-02-01 | $49.59 | $109.35 | 36,700 | — | — |
| 2021-01-29 | $49.17 | $108.42 | 66,800 | — | — |
| 2021-01-28 | $49.71 | $109.61 | 41,900 | — | — |
| 2021-01-27 | $48.27 | $106.44 | 40,700 | — | — |
| 2021-01-26 | $50.20 | $110.69 | 29,600 | — | — |
| 2021-01-25 | $50.49 | $111.33 | 22,700 | — | — |
| 2021-01-22 | $51.16 | $112.81 | 26,400 | — | — |
| 2021-01-21 | $50.35 | $111.02 | 29,700 | — | — |
| 2021-01-20 | $51.25 | $113.01 | 26,000 | — | — |
| 2021-01-19 | $51.69 | $113.98 | 22,900 | — | — |
| 2021-01-15 | $51.49 | $113.54 | 25,200 | — | — |
| 2021-01-14 | $51.85 | $114.33 | 30,100 | — | — |
| 2021-01-13 | $51.13 | $112.74 | 20,100 | — | — |
| 2021-01-12 | $51.80 | $114.22 | 29,900 | — | — |
| 2021-01-11 | $50.88 | $112.19 | 29,500 | — | — |
| 2021-01-08 | $50.71 | $111.82 | 29,600 | — | — |
| 2021-01-07 | $51.68 | $113.95 | 37,800 | — | — |
| 2021-01-06 | $51.69 | $113.98 | 67,600 | — | — |
| 2021-01-05 | $48.92 | $107.87 | 27,000 | — | — |
| 2021-01-04 | $48.63 | $107.23 | 33,700 | — | — |