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 | $51.80 | $63.41 | 292,700 | — | — |
| 2021-12-30 | $51.89 | $63.52 | 412,500 | — | — |
| 2021-12-29 | $52.03 | $63.69 | 382,600 | — | — |
| 2021-12-28 | $51.94 | $63.58 | 516,100 | — | — |
| 2021-12-27 | $52.00 | $63.66 | 358,400 | — | — |
| 2021-12-23 | $51.38 | $62.90 | 417,300 | — | — |
| 2021-12-22 | $50.60 | $61.94 | 497,900 | — | — |
| 2021-12-21 | $50.75 | $62.13 | 572,900 | — | — |
| 2021-12-20 | $47.97 | $58.72 | 674,900 | — | — |
| 2021-12-17 | $48.48 | $59.35 | 1,313,700 | — | — |
| 2021-12-16 | $47.83 | $58.55 | 969,500 | — | — |
| 2021-12-15 | $49.25 | $60.29 | 1,176,800 | — | — |
| 2021-12-14 | $49.36 | $60.43 | 815,100 | — | — |
| 2021-12-13 | $50.39 | $61.69 | 870,700 | — | — |
| 2021-12-10 | $51.79 | $63.40 | 639,000 | — | — |
| 2021-12-09 | $52.12 | $63.80 | 917,000 | — | — |
| 2021-12-08 | $53.20 | $65.13 | 1,346,300 | — | — |
| 2021-12-07 | $52.53 | $64.31 | 879,100 | — | — |
| 2021-12-06 | $52.72 | $64.54 | 1,200,600 | — | — |
| 2021-12-03 | $50.07 | $61.30 | 1,383,900 | — | — |
| 2021-12-02 | $51.46 | $63.00 | 2,647,100 | — | — |
| 2021-12-01 | $49.04 | $60.03 | 730,100 | — | — |
| 2021-11-30 | $51.38 | $62.90 | 1,064,200 | — | — |
| 2021-11-29 | $53.03 | $64.92 | 862,900 | — | — |
| 2021-11-26 | $53.24 | $65.18 | 882,500 | — | — |
| 2021-11-24 | $58.97 | $72.19 | 339,600 | — | — |
| 2021-11-23 | $59.26 | $72.55 | 639,900 | — | — |
| 2021-11-22 | $58.75 | $71.92 | 763,300 | — | — |
| 2021-11-19 | $59.28 | $72.57 | 678,800 | — | — |
| 2021-11-18 | $62.71 | $76.77 | 543,400 | — | — |
| 2021-11-17 | $62.09 | $76.01 | 396,800 | — | — |
| 2021-11-16 | $61.34 | $75.09 | 535,000 | — | — |
| 2021-11-15 | $63.17 | $77.33 | 441,100 | — | — |
| 2021-11-12 | $62.20 | $76.14 | 482,600 | — | — |
| 2021-11-11 | $61.84 | $75.70 | 323,800 | — | — |
| 2021-11-10 | $62.05 | $75.96 | 398,100 | — | — |
| 2021-11-09 | $62.00 | $75.90 | 417,300 | — | — |
| 2021-11-08 | $61.61 | $75.42 | 270,500 | — | — |
| 2021-11-05 | $62.35 | $76.33 | 675,800 | — | — |
| 2021-11-04 | $58.02 | $71.03 | 383,900 | — | — |
| 2021-11-03 | $58.67 | $71.82 | 265,600 | — | — |
| 2021-11-02 | $58.80 | $71.98 | 372,700 | — | — |
| 2021-11-01 | $58.98 | $72.20 | 462,600 | — | — |
| 2021-10-29 | $56.74 | $69.46 | 675,900 | — | — |
| 2021-10-28 | $56.32 | $68.95 | 528,400 | — | — |
| 2021-10-27 | $55.68 | $68.16 | 382,800 | — | — |
| 2021-10-26 | $56.90 | $69.66 | 411,200 | — | — |
| 2021-10-25 | $56.99 | $69.77 | 320,200 | — | — |
| 2021-10-22 | $57.87 | $70.84 | 579,400 | — | — |
| 2021-10-21 | $57.24 | $70.07 | 431,900 | — | — |
| 2021-10-20 | $58.56 | $71.69 | 575,800 | — | — |
| 2021-10-19 | $58.62 | $71.76 | 865,200 | — | — |
| 2021-10-18 | $60.18 | $73.67 | 871,900 | — | — |
| 2021-10-15 | $61.32 | $75.07 | 370,100 | — | — |
| 2021-10-14 | $61.23 | $74.96 | 292,300 | — | — |
| 2021-10-13 | $62.00 | $75.90 | 618,600 | — | — |
| 2021-10-12 | $62.64 | $76.68 | 505,100 | — | — |
| 2021-10-11 | $62.33 | $76.30 | 493,400 | — | — |
| 2021-10-08 | $61.95 | $75.84 | 341,600 | — | — |
| 2021-10-07 | $62.29 | $76.25 | 695,600 | — | — |
| 2021-10-06 | $60.54 | $74.11 | 628,900 | — | — |
| 2021-10-05 | $62.72 | $76.78 | 894,000 | — | — |
| 2021-10-04 | $62.18 | $76.12 | 787,400 | — | — |
| 2021-10-01 | $60.87 | $74.52 | 763,400 | — | — |
| 2021-09-30 | $59.39 | $72.70 | 419,800 | — | — |
| 2021-09-29 | $59.70 | $73.08 | 519,700 | — | — |
| 2021-09-28 | $60.93 | $74.59 | 382,500 | — | — |
| 2021-09-27 | $62.25 | $76.21 | 479,800 | — | — |
| 2021-09-24 | $60.07 | $73.54 | 668,200 | — | — |
| 2021-09-23 | $60.70 | $74.31 | 651,000 | — | — |
| 2021-09-22 | $59.22 | $72.50 | 555,100 | — | — |
| 2021-09-21 | $57.34 | $70.20 | 582,300 | — | — |
| 2021-09-20 | $58.53 | $71.65 | 627,300 | — | — |
| 2021-09-17 | $58.18 | $71.22 | 1,513,700 | — | — |
| 2021-09-16 | $58.39 | $71.48 | 611,000 | — | — |
| 2021-09-15 | $58.84 | $72.03 | 554,100 | — | — |
| 2021-09-14 | $57.29 | $70.13 | 446,900 | — | — |
| 2021-09-13 | $57.66 | $70.59 | 645,900 | — | — |
| 2021-09-10 | $55.61 | $68.08 | 3,698,700 | — | — |
| 2021-09-09 | $54.26 | $66.42 | 540,400 | — | — |
| 2021-09-08 | $53.87 | $65.95 | 530,700 | — | — |
| 2021-09-07 | $56.27 | $68.89 | 443,800 | — | — |
| 2021-09-03 | $56.50 | $69.17 | 305,800 | — | — |
| 2021-09-02 | $57.59 | $70.50 | 391,500 | — | — |
| 2021-09-01 | $56.82 | $69.56 | 332,100 | — | — |
| 2021-08-31 | $56.71 | $69.42 | 384,900 | — | — |
| 2021-08-30 | $56.55 | $69.23 | 440,500 | — | — |
| 2021-08-27 | $58.59 | $71.73 | 508,900 | — | — |
| 2021-08-26 | $56.27 | $68.89 | 331,800 | — | — |
| 2021-08-25 | $57.17 | $69.99 | 260,800 | — | — |
| 2021-08-24 | $56.54 | $69.22 | 350,400 | — | — |
| 2021-08-23 | $56.12 | $68.70 | 454,200 | — | — |
| 2021-08-20 | $54.60 | $66.84 | 252,600 | — | — |
| 2021-08-19 | $54.03 | $66.14 | 909,300 | — | — |
| 2021-08-18 | $56.52 | $69.19 | 411,900 | — | — |
| 2021-08-17 | $57.24 | $70.07 | 543,300 | — | — |
| 2021-08-16 | $57.44 | $70.32 | 346,000 | — | — |
| 2021-08-13 | $57.71 | $70.65 | 410,700 | — | — |
| 2021-08-12 | $58.13 | $71.16 | 493,900 | — | — |
| 2021-08-11 | $57.81 | $70.77 | 307,900 | — | — |
| 2021-08-10 | $56.70 | $69.41 | 456,000 | — | — |
| 2021-08-09 | $55.94 | $68.48 | 528,100 | — | — |
| 2021-08-06 | $57.10 | $69.90 | 445,600 | — | — |
| 2021-08-05 | $56.38 | $69.02 | 358,000 | — | — |
| 2021-08-04 | $54.26 | $66.42 | 726,600 | — | — |
| 2021-08-03 | $55.55 | $68.00 | 475,300 | — | — |
| 2021-08-02 | $55.19 | $67.56 | 713,800 | — | — |
| 2021-07-30 | $54.42 | $66.62 | 806,800 | — | — |
| 2021-07-29 | $56.16 | $68.75 | 784,200 | — | — |
| 2021-07-28 | $57.00 | $69.78 | 896,700 | — | — |
| 2021-07-27 | $58.75 | $71.92 | 783,100 | — | — |
| 2021-07-26 | $59.69 | $73.07 | 715,700 | — | — |
| 2021-07-23 | $57.72 | $70.66 | 411,100 | — | — |
| 2021-07-22 | $57.37 | $70.23 | 375,000 | — | — |
| 2021-07-21 | $58.50 | $71.62 | 516,900 | — | — |
| 2021-07-20 | $56.95 | $69.72 | 817,400 | — | — |
| 2021-07-19 | $53.26 | $65.20 | 836,300 | — | — |
| 2021-07-16 | $56.52 | $69.19 | 877,200 | — | — |
| 2021-07-15 | $57.08 | $69.88 | 589,600 | — | — |
| 2021-07-14 | $58.20 | $71.25 | 489,000 | — | — |
| 2021-07-13 | $59.27 | $72.56 | 526,100 | — | — |
| 2021-07-12 | $61.72 | $75.56 | 268,200 | — | — |
| 2021-07-09 | $61.45 | $75.23 | 475,700 | — | — |
| 2021-07-08 | $60.11 | $73.59 | 408,100 | — | — |
| 2021-07-07 | $61.09 | $74.79 | 434,700 | — | — |
| 2021-07-06 | $61.22 | $74.95 | 455,000 | — | — |
| 2021-07-02 | $61.52 | $75.31 | 597,900 | — | — |
| 2021-07-01 | $61.73 | $75.57 | 1,259,500 | — | — |
| 2021-06-30 | $62.40 | $76.39 | 886,400 | — | — |
| 2021-06-29 | $61.37 | $75.13 | 511,700 | — | — |
| 2021-06-28 | $61.95 | $75.84 | 642,300 | — | — |
| 2021-06-25 | $64.22 | $78.62 | 795,100 | — | — |
| 2021-06-24 | $64.39 | $78.83 | 321,000 | — | — |
| 2021-06-23 | $62.94 | $77.05 | 478,500 | — | — |
| 2021-06-22 | $62.04 | $75.95 | 446,400 | — | — |
| 2021-06-21 | $62.33 | $76.30 | 496,800 | — | — |
| 2021-06-18 | $60.64 | $74.24 | 963,500 | — | — |
| 2021-06-17 | $60.74 | $74.36 | 963,600 | — | — |
| 2021-06-16 | $61.89 | $75.77 | 744,000 | — | — |
| 2021-06-15 | $61.49 | $75.28 | 550,500 | — | — |
| 2021-06-14 | $60.69 | $74.30 | 769,200 | — | — |
| 2021-06-11 | $61.91 | $75.79 | 366,600 | — | — |
| 2021-06-10 | $61.07 | $74.76 | 589,200 | — | — |
| 2021-06-09 | $61.25 | $74.98 | 608,500 | — | — |
| 2021-06-08 | $62.43 | $76.43 | 452,000 | — | — |
| 2021-06-07 | $61.32 | $75.07 | 602,400 | — | — |
| 2021-06-04 | $60.51 | $74.08 | 519,900 | — | — |
| 2021-06-03 | $59.71 | $73.10 | 480,000 | — | — |
| 2021-06-02 | $59.89 | $73.32 | 434,900 | — | — |
| 2021-06-01 | $60.36 | $73.89 | 754,700 | — | — |
| 2021-05-28 | $59.46 | $72.79 | 700,800 | — | — |
| 2021-05-27 | $60.01 | $73.46 | 1,039,600 | — | — |
| 2021-05-26 | $55.86 | $68.38 | 558,700 | — | — |
| 2021-05-25 | $54.52 | $66.74 | 845,700 | — | — |
| 2021-05-24 | $54.35 | $66.53 | 663,700 | — | — |
| 2021-05-21 | $53.10 | $65.00 | 454,600 | — | — |
| 2021-05-20 | $52.36 | $64.10 | 526,500 | — | — |
| 2021-05-19 | $51.74 | $63.34 | 422,300 | — | — |
| 2021-05-18 | $51.83 | $63.45 | 571,400 | — | — |
| 2021-05-17 | $52.05 | $63.72 | 350,000 | — | — |
| 2021-05-14 | $52.51 | $64.28 | 498,200 | — | — |
| 2021-05-13 | $51.34 | $62.85 | 672,800 | — | — |
| 2021-05-12 | $50.53 | $61.86 | 443,000 | — | — |
| 2021-05-11 | $51.91 | $63.55 | 1,024,800 | — | — |
| 2021-05-10 | $53.81 | $65.87 | 480,900 | — | — |
| 2021-05-07 | $54.44 | $66.65 | 676,100 | — | — |
| 2021-05-06 | $54.00 | $66.11 | 788,800 | — | — |
| 2021-05-05 | $53.34 | $65.30 | 911,300 | — | — |
| 2021-05-04 | $54.93 | $67.24 | 596,200 | — | — |
| 2021-05-03 | $55.85 | $68.37 | 399,700 | — | — |
| 2021-04-30 | $56.41 | $69.06 | 694,400 | — | — |
| 2021-04-29 | $56.97 | $69.74 | 465,100 | — | — |
| 2021-04-28 | $56.52 | $69.19 | 778,200 | — | — |
| 2021-04-27 | $58.92 | $72.13 | 832,600 | — | — |
| 2021-04-26 | $58.66 | $71.81 | 761,500 | — | — |
| 2021-04-23 | $57.21 | $70.04 | 758,600 | — | — |
| 2021-04-22 | $57.20 | $70.02 | 1,037,600 | — | — |
| 2021-04-21 | $58.00 | $71.00 | 973,400 | — | — |
| 2021-04-20 | $57.28 | $70.12 | 1,319,300 | — | — |
| 2021-04-19 | $57.20 | $70.02 | 1,042,200 | — | — |
| 2021-04-16 | $57.37 | $70.23 | 504,600 | — | — |
| 2021-04-15 | $56.16 | $68.75 | 536,900 | — | — |
| 2021-04-14 | $56.68 | $69.39 | 639,000 | — | — |
| 2021-04-13 | $56.50 | $69.17 | 805,700 | — | — |
| 2021-04-12 | $58.25 | $71.31 | 773,400 | — | — |
| 2021-04-09 | $56.73 | $69.45 | 497,500 | — | — |
| 2021-04-08 | $56.32 | $68.95 | 510,700 | — | — |
| 2021-04-07 | $56.62 | $69.31 | 414,900 | — | — |
| 2021-04-06 | $56.25 | $68.86 | 517,700 | — | — |
| 2021-04-05 | $57.09 | $69.89 | 623,400 | — | — |
| 2021-04-01 | $56.36 | $69.00 | 672,700 | — | — |
| 2021-03-31 | $56.00 | $68.55 | 697,800 | — | — |
| 2021-03-30 | $56.80 | $69.53 | 563,600 | — | — |
| 2021-03-29 | $55.77 | $68.27 | 690,700 | — | — |
| 2021-03-26 | $56.74 | $69.46 | 1,477,400 | — | — |
| 2021-03-25 | $59.27 | $72.56 | 802,800 | — | — |
| 2021-03-24 | $57.30 | $70.15 | 580,500 | — | — |
| 2021-03-23 | $56.66 | $69.36 | 822,700 | — | — |
| 2021-03-22 | $59.25 | $72.53 | 660,400 | — | — |
| 2021-03-19 | $60.74 | $74.36 | 890,000 | — | — |
| 2021-03-18 | $60.60 | $74.19 | 757,300 | — | — |
| 2021-03-17 | $64.16 | $78.54 | 1,362,100 | — | — |
| 2021-03-16 | $61.13 | $74.83 | 707,800 | — | — |
| 2021-03-15 | $61.10 | $74.80 | 1,142,800 | — | — |
| 2021-03-12 | $59.37 | $72.68 | 859,900 | — | — |
| 2021-03-11 | $58.31 | $71.38 | 490,500 | — | — |
| 2021-03-10 | $57.64 | $70.56 | 671,500 | — | — |
| 2021-03-09 | $56.64 | $69.34 | 718,000 | — | — |
| 2021-03-08 | $57.56 | $70.46 | 924,000 | — | — |
| 2021-03-05 | $56.15 | $68.74 | 746,000 | — | — |
| 2021-03-04 | $55.45 | $67.88 | 1,211,600 | — | — |
| 2021-03-03 | $56.41 | $69.06 | 1,489,600 | — | — |
| 2021-03-02 | $55.27 | $67.66 | 656,700 | — | — |
| 2021-03-01 | $56.51 | $69.18 | 1,235,000 | — | — |
| 2021-02-26 | $53.76 | $65.81 | 868,300 | — | — |
| 2021-02-25 | $54.19 | $66.34 | 1,068,800 | — | — |
| 2021-02-24 | $56.91 | $69.67 | 970,900 | — | — |
| 2021-02-23 | $54.31 | $66.49 | 913,500 | — | — |
| 2021-02-22 | $53.42 | $65.40 | 785,500 | — | — |
| 2021-02-19 | $52.57 | $64.36 | 797,200 | — | — |
| 2021-02-18 | $50.30 | $61.58 | 711,500 | — | — |
| 2021-02-17 | $51.97 | $63.62 | 811,600 | — | — |
| 2021-02-16 | $52.58 | $64.37 | 822,200 | — | — |
| 2021-02-12 | $51.25 | $62.74 | 657,600 | — | — |
| 2021-02-11 | $52.17 | $63.87 | 879,100 | — | — |
| 2021-02-10 | $50.38 | $61.67 | 841,500 | — | — |
| 2021-02-09 | $51.16 | $62.63 | 992,600 | — | — |
| 2021-02-08 | $50.43 | $61.74 | 1,163,000 | — | — |
| 2021-02-05 | $47.49 | $58.14 | 653,200 | — | — |
| 2021-02-04 | $47.68 | $58.37 | 727,900 | — | — |
| 2021-02-03 | $46.74 | $57.22 | 1,224,700 | — | — |
| 2021-02-02 | $46.91 | $57.43 | 1,295,100 | — | — |
| 2021-02-01 | $44.52 | $54.50 | 1,198,900 | — | — |
| 2021-01-29 | $43.66 | $53.45 | 668,700 | — | — |
| 2021-01-28 | $44.90 | $54.97 | 702,600 | — | — |
| 2021-01-27 | $44.47 | $54.44 | 1,274,100 | — | — |
| 2021-01-26 | $45.00 | $55.09 | 1,558,300 | — | — |
| 2021-01-25 | $47.06 | $57.61 | 1,626,700 | — | — |
| 2021-01-22 | $48.34 | $59.18 | 1,101,800 | — | — |
| 2021-01-21 | $48.56 | $59.45 | 1,001,300 | — | — |
| 2021-01-20 | $50.66 | $62.02 | 1,119,300 | — | — |
| 2021-01-19 | $49.63 | $60.76 | 567,300 | — | — |
| 2021-01-15 | $48.17 | $58.97 | 541,800 | — | — |
| 2021-01-14 | $49.62 | $60.74 | 506,000 | — | — |
| 2021-01-13 | $48.32 | $59.15 | 575,200 | — | — |
| 2021-01-12 | $48.92 | $59.89 | 1,011,300 | — | — |
| 2021-01-11 | $48.27 | $59.09 | 692,700 | — | — |
| 2021-01-08 | $48.63 | $59.53 | 897,500 | — | — |
| 2021-01-07 | $50.92 | $62.34 | 582,800 | — | — |
| 2021-01-06 | $50.95 | $62.37 | 820,800 | — | — |
| 2021-01-05 | $49.17 | $60.19 | 721,700 | — | — |
| 2021-01-04 | $46.58 | $57.02 | 696,600 | — | — |