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
- 1987-07-23 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 | $49.59 | $331.30 | 420,100 | — | — |
| 2021-12-30 | $49.79 | $332.64 | 511,700 | — | — |
| 2021-12-29 | $49.81 | $332.77 | 571,600 | — | — |
| 2021-12-28 | $50.02 | $334.18 | 575,800 | — | — |
| 2021-12-27 | $49.84 | $332.97 | 446,900 | — | — |
| 2021-12-23 | $49.75 | $332.37 | 459,300 | — | — |
| 2021-12-22 | $49.96 | $333.78 | 599,500 | — | — |
| 2021-12-21 | $49.60 | $331.37 | 623,400 | — | — |
| 2021-12-20 | $50.00 | $334.04 | 529,400 | — | — |
| 2021-12-17 | $50.00 | $334.04 | 363,800 | — | — |
| 2021-12-16 | $49.94 | $333.64 | 339,400 | — | — |
| 2021-12-15 | $49.93 | $333.58 | 469,100 | — | — |
| 2021-12-14 | $49.72 | $332.17 | 641,700 | — | — |
| 2021-12-13 | $50.00 | $334.04 | 468,700 | — | — |
| 2021-12-10 | $50.10 | $334.71 | 432,000 | — | — |
| 2021-12-09 | $50.23 | $335.58 | 315,000 | — | — |
| 2021-12-08 | $50.77 | $339.19 | 470,900 | — | — |
| 2021-12-07 | $50.24 | $335.65 | 615,200 | — | — |
| 2021-12-06 | $50.02 | $334.18 | 833,700 | — | — |
| 2021-12-03 | $50.29 | $335.98 | 609,600 | — | — |
| 2021-12-02 | $50.82 | $339.52 | 525,100 | — | — |
| 2021-12-01 | $49.91 | $333.44 | 643,100 | — | — |
| 2021-11-30 | $50.55 | $337.72 | 692,200 | — | — |
| 2021-11-29 | $50.64 | $338.32 | 622,700 | — | — |
| 2021-11-26 | $50.53 | $337.58 | 687,100 | — | — |
| 2021-11-24 | $51.47 | $343.86 | 322,200 | — | — |
| 2021-11-23 | $51.33 | $342.93 | 378,600 | — | — |
| 2021-11-22 | $51.96 | $347.14 | 564,600 | — | — |
| 2021-11-19 | $50.62 | $338.19 | 811,100 | — | — |
| 2021-11-18 | $51.70 | $345.40 | 420,800 | — | — |
| 2021-11-17 | $52.61 | $351.48 | 508,200 | — | — |
| 2021-11-16 | $52.52 | $350.88 | 880,000 | — | — |
| 2021-11-15 | $54.51 | $364.17 | 475,600 | — | — |
| 2021-11-12 | $57.07 | $367.92 | 870,800 | — | — |
| 2021-11-11 | $57.16 | $368.50 | 430,500 | — | — |
| 2021-11-10 | $56.96 | $367.21 | 428,400 | — | — |
| 2021-11-09 | $57.60 | $371.33 | 352,900 | — | — |
| 2021-11-08 | $57.93 | $373.46 | 290,300 | — | — |
| 2021-11-05 | $57.11 | $368.17 | 318,000 | — | — |
| 2021-11-04 | $57.27 | $369.21 | 261,800 | — | — |
| 2021-11-03 | $57.40 | $370.04 | 416,200 | — | — |
| 2021-11-02 | $58.29 | $375.78 | 371,400 | — | — |
| 2021-11-01 | $57.56 | $371.07 | 272,700 | — | — |
| 2021-10-29 | $57.60 | $371.33 | 124,200 | — | — |
| 2021-10-28 | $57.78 | $372.49 | 193,000 | — | — |
| 2021-10-27 | $56.84 | $366.43 | 178,700 | — | — |
| 2021-10-26 | $56.85 | $366.50 | 254,800 | — | — |
| 2021-10-25 | $57.00 | $367.46 | 285,300 | — | — |
| 2021-10-22 | $56.93 | $367.01 | 243,400 | — | — |
| 2021-10-21 | $56.57 | $364.69 | 207,800 | — | — |
| 2021-10-20 | $56.66 | $365.27 | 339,800 | — | — |
| 2021-10-19 | $57.39 | $369.98 | 461,300 | — | — |
| 2021-10-18 | $56.46 | $363.98 | 693,900 | — | — |
| 2021-10-15 | $54.63 | $352.19 | 221,100 | — | — |
| 2021-10-14 | $54.77 | $353.09 | 120,200 | — | — |
| 2021-10-13 | $54.35 | $350.38 | 143,800 | — | — |
| 2021-10-12 | $54.70 | $352.64 | 165,800 | — | — |
| 2021-10-11 | $54.55 | $351.67 | 177,000 | — | — |
| 2021-10-08 | $54.64 | $352.25 | 274,100 | — | — |
| 2021-10-07 | $54.37 | $350.51 | 472,800 | — | — |
| 2021-10-06 | $53.67 | $346.00 | 315,500 | — | — |
| 2021-10-05 | $53.47 | $344.71 | 271,300 | — | — |
| 2021-10-04 | $52.97 | $341.48 | 376,300 | — | — |
| 2021-10-01 | $51.22 | $330.20 | 444,200 | — | — |
| 2021-09-30 | $49.95 | $322.02 | 932,900 | — | — |
| 2021-09-29 | $49.90 | $321.69 | 440,100 | — | — |
| 2021-09-28 | $50.27 | $324.08 | 482,000 | — | — |
| 2021-09-27 | $50.39 | $324.85 | 441,300 | — | — |
| 2021-09-24 | $50.00 | $322.34 | 760,700 | — | — |
| 2021-09-23 | $50.30 | $324.27 | 755,900 | — | — |
| 2021-09-22 | $50.21 | $323.69 | 424,800 | — | — |
| 2021-09-21 | $49.93 | $321.89 | 458,300 | — | — |
| 2021-09-20 | $49.70 | $320.40 | 813,500 | — | — |
| 2021-09-17 | $51.20 | $330.07 | 354,200 | — | — |
| 2021-09-16 | $51.75 | $333.62 | 323,700 | — | — |
| 2021-09-15 | $52.19 | $336.46 | 366,000 | — | — |
| 2021-09-14 | $51.66 | $333.04 | 311,800 | — | — |
| 2021-09-13 | $52.25 | $336.84 | 314,200 | — | — |
| 2021-09-10 | $51.56 | $332.39 | 551,000 | — | — |
| 2021-09-09 | $52.80 | $340.39 | 339,000 | — | — |
| 2021-09-08 | $52.68 | $339.61 | 531,200 | — | — |
| 2021-09-07 | $53.82 | $346.96 | 344,400 | — | — |
| 2021-09-03 | $54.21 | $349.48 | 309,500 | — | — |
| 2021-09-02 | $54.86 | $353.67 | 144,200 | — | — |
| 2021-09-01 | $54.30 | $350.06 | 246,300 | — | — |
| 2021-08-31 | $54.97 | $354.38 | 216,700 | — | — |
| 2021-08-30 | $55.53 | $357.99 | 193,200 | — | — |
| 2021-08-27 | $54.38 | $350.57 | 354,200 | — | — |
| 2021-08-26 | $53.99 | $348.06 | 241,300 | — | — |
| 2021-08-25 | $53.96 | $347.87 | 482,600 | — | — |
| 2021-08-24 | $54.80 | $353.28 | 275,400 | — | — |
| 2021-08-23 | $54.78 | $353.15 | 298,300 | — | — |
| 2021-08-20 | $55.09 | $355.15 | 272,600 | — | — |
| 2021-08-19 | $54.67 | $352.44 | 547,800 | — | — |
| 2021-08-18 | $57.61 | $358.50 | 595,400 | — | — |
| 2021-08-17 | $58.18 | $362.05 | 482,400 | — | — |
| 2021-08-16 | $58.27 | $362.61 | 462,500 | — | — |
| 2021-08-13 | $58.43 | $363.61 | 257,800 | — | — |
| 2021-08-12 | $58.68 | $365.16 | 190,300 | — | — |
| 2021-08-11 | $58.23 | $362.36 | 249,700 | — | — |
| 2021-08-10 | $58.47 | $363.86 | 236,000 | — | — |
| 2021-08-09 | $59.11 | $367.84 | 274,100 | — | — |
| 2021-08-06 | $58.69 | $365.22 | 255,400 | — | — |
| 2021-08-05 | $58.60 | $364.66 | 118,800 | — | — |
| 2021-08-04 | $58.13 | $361.74 | 174,400 | — | — |
| 2021-08-03 | $58.25 | $362.49 | 121,400 | — | — |
| 2021-08-02 | $57.80 | $359.69 | 157,700 | — | — |
| 2021-07-30 | $58.11 | $361.62 | 135,700 | — | — |
| 2021-07-29 | $58.43 | $363.61 | 200,000 | — | — |
| 2021-07-28 | $58.16 | $361.93 | 129,600 | — | — |
| 2021-07-27 | $57.64 | $358.69 | 110,300 | — | — |
| 2021-07-26 | $57.67 | $358.88 | 163,000 | — | — |
| 2021-07-23 | $57.12 | $355.45 | 88,100 | — | — |
| 2021-07-22 | $57.49 | $357.76 | 112,800 | — | — |
| 2021-07-21 | $57.42 | $357.32 | 151,800 | — | — |
| 2021-07-20 | $57.18 | $355.83 | 185,200 | — | — |
| 2021-07-19 | $55.85 | $347.55 | 375,800 | — | — |
| 2021-07-16 | $56.38 | $350.85 | 268,200 | — | — |
| 2021-07-15 | $57.32 | $356.70 | 174,600 | — | — |
| 2021-07-14 | $57.21 | $356.01 | 162,700 | — | — |
| 2021-07-13 | $57.44 | $357.45 | 158,500 | — | — |
| 2021-07-12 | $57.67 | $358.88 | 197,000 | — | — |
| 2021-07-09 | $57.29 | $356.51 | 202,000 | — | — |
| 2021-07-08 | $56.11 | $349.17 | 206,300 | — | — |
| 2021-07-07 | $56.73 | $353.03 | 213,100 | — | — |
| 2021-07-06 | $56.20 | $349.73 | 226,300 | — | — |
| 2021-07-02 | $56.17 | $349.54 | 169,600 | — | — |
| 2021-07-01 | $56.06 | $348.86 | 157,900 | — | — |
| 2021-06-30 | $54.99 | $342.20 | 350,900 | — | — |
| 2021-06-29 | $55.29 | $344.07 | 249,100 | — | — |
| 2021-06-28 | $55.47 | $345.19 | 233,000 | — | — |
| 2021-06-25 | $55.98 | $348.36 | 184,800 | — | — |
| 2021-06-24 | $56.48 | $351.47 | 160,800 | — | — |
| 2021-06-23 | $56.44 | $351.22 | 182,200 | — | — |
| 2021-06-22 | $56.23 | $349.92 | 238,900 | — | — |
| 2021-06-21 | $55.94 | $348.11 | 253,200 | — | — |
| 2021-06-18 | $55.02 | $342.39 | 361,000 | — | — |
| 2021-06-17 | $55.33 | $344.32 | 259,300 | — | — |
| 2021-06-16 | $55.69 | $346.56 | 180,900 | — | — |
| 2021-06-15 | $55.74 | $346.87 | 234,900 | — | — |
| 2021-06-14 | $55.73 | $346.80 | 167,400 | — | — |
| 2021-06-11 | $56.05 | $348.80 | 228,200 | — | — |
| 2021-06-10 | $56.19 | $349.67 | 200,300 | — | — |
| 2021-06-09 | $56.42 | $351.10 | 284,700 | — | — |
| 2021-06-08 | $55.44 | $345.00 | 349,800 | — | — |
| 2021-06-07 | $54.96 | $342.01 | 317,700 | — | — |
| 2021-06-04 | $55.22 | $343.63 | 286,600 | — | — |
| 2021-06-03 | $55.24 | $343.76 | 454,100 | — | — |
| 2021-06-02 | $55.27 | $343.94 | 395,400 | — | — |
| 2021-06-01 | $55.75 | $346.93 | 475,300 | — | — |
| 2021-05-28 | $56.37 | $350.79 | 475,900 | — | — |
| 2021-05-27 | $57.93 | $348.05 | 1,378,900 | — | — |
| 2021-05-26 | $58.57 | $351.89 | 623,100 | — | — |
| 2021-05-25 | $58.21 | $349.73 | 519,300 | — | — |
| 2021-05-24 | $57.79 | $347.21 | 541,800 | — | — |
| 2021-05-21 | $57.41 | $344.92 | 402,900 | — | — |
| 2021-05-20 | $57.48 | $345.35 | 423,200 | — | — |
| 2021-05-19 | $57.28 | $344.14 | 486,100 | — | — |
| 2021-05-18 | $58.38 | $350.75 | 435,400 | — | — |
| 2021-05-17 | $58.40 | $350.87 | 487,800 | — | — |
| 2021-05-14 | $58.16 | $349.43 | 334,100 | — | — |
| 2021-05-13 | $57.76 | $347.03 | 262,000 | — | — |
| 2021-05-12 | $57.60 | $346.07 | 341,600 | — | — |
| 2021-05-11 | $59.88 | $359.76 | 197,300 | — | — |
| 2021-05-10 | $60.53 | $363.67 | 299,400 | — | — |
| 2021-05-07 | $59.55 | $357.78 | 299,400 | — | — |
| 2021-05-06 | $57.57 | $345.89 | 168,300 | — | — |
| 2021-05-05 | $57.55 | $345.77 | 144,400 | — | — |
| 2021-05-04 | $57.55 | $345.77 | 203,000 | — | — |
| 2021-05-03 | $57.56 | $345.83 | 257,300 | — | — |
| 2021-04-30 | $57.96 | $348.23 | 189,400 | — | — |
| 2021-04-29 | $58.26 | $350.03 | 203,100 | — | — |
| 2021-04-28 | $57.95 | $348.17 | 153,400 | — | — |
| 2021-04-27 | $58.39 | $350.81 | 132,300 | — | — |
| 2021-04-26 | $58.37 | $350.69 | 114,500 | — | — |
| 2021-04-23 | $57.92 | $347.99 | 160,000 | — | — |
| 2021-04-22 | $57.91 | $347.93 | 161,900 | — | — |
| 2021-04-21 | $57.37 | $344.68 | 99,700 | — | — |
| 2021-04-20 | $57.14 | $343.30 | 130,600 | — | — |
| 2021-04-19 | $57.13 | $343.24 | 192,100 | — | — |
| 2021-04-16 | $57.05 | $342.76 | 110,600 | — | — |
| 2021-04-15 | $56.84 | $341.50 | 154,000 | — | — |
| 2021-04-14 | $56.49 | $339.40 | 290,900 | — | — |
| 2021-04-13 | $56.01 | $336.51 | 172,500 | — | — |
| 2021-04-12 | $56.24 | $337.90 | 136,900 | — | — |
| 2021-04-09 | $56.38 | $338.74 | 97,400 | — | — |
| 2021-04-08 | $56.83 | $341.44 | 130,900 | — | — |
| 2021-04-07 | $56.17 | $337.47 | 202,000 | — | — |
| 2021-04-06 | $56.65 | $340.36 | 164,100 | — | — |
| 2021-04-05 | $57.25 | $343.96 | 380,100 | — | — |
| 2021-04-01 | $55.05 | $330.75 | 190,500 | — | — |
| 2021-03-31 | $53.72 | $322.75 | 203,900 | — | — |
| 2021-03-30 | $53.98 | $324.32 | 213,300 | — | — |
| 2021-03-29 | $53.94 | $324.08 | 237,000 | — | — |
| 2021-03-26 | $54.73 | $328.82 | 255,500 | — | — |
| 2021-03-25 | $55.12 | $331.17 | 464,200 | — | — |
| 2021-03-24 | $55.91 | $323.90 | 1,215,200 | — | — |
| 2021-03-23 | $57.10 | $330.79 | 800,800 | — | — |
| 2021-03-22 | $58.37 | $338.15 | 824,500 | — | — |
| 2021-03-19 | $58.71 | $340.12 | 549,700 | — | — |
| 2021-03-18 | $58.34 | $337.97 | 547,000 | — | — |
| 2021-03-17 | $59.57 | $345.10 | 867,600 | — | — |
| 2021-03-16 | $61.11 | $354.02 | 263,500 | — | — |
| 2021-03-15 | $61.42 | $355.82 | 368,500 | — | — |
| 2021-03-12 | $60.84 | $352.46 | 284,700 | — | — |
| 2021-03-11 | $60.86 | $352.57 | 435,900 | — | — |
| 2021-03-10 | $60.73 | $351.82 | 492,700 | — | — |
| 2021-03-09 | $60.35 | $349.62 | 359,200 | — | — |
| 2021-03-08 | $60.15 | $348.46 | 490,100 | — | — |
| 2021-03-05 | $59.33 | $343.71 | 314,500 | — | — |
| 2021-03-04 | $59.66 | $345.62 | 571,900 | — | — |
| 2021-03-03 | $60.58 | $350.95 | 294,700 | — | — |
| 2021-03-02 | $59.79 | $346.37 | 406,800 | — | — |
| 2021-03-01 | $61.32 | $355.24 | 487,600 | — | — |
| 2021-02-26 | $63.88 | $370.07 | 231,200 | — | — |
| 2021-02-25 | $66.98 | $388.03 | 197,500 | — | — |
| 2021-02-24 | $68.96 | $399.50 | 165,300 | — | — |
| 2021-02-23 | $67.10 | $388.72 | 196,600 | — | — |
| 2021-02-22 | $67.59 | $391.56 | 224,600 | — | — |
| 2021-02-19 | $65.40 | $378.87 | 177,600 | — | — |
| 2021-02-18 | $65.33 | $378.47 | 153,600 | — | — |
| 2021-02-17 | $64.75 | $375.11 | 162,900 | — | — |
| 2021-02-16 | $63.44 | $367.52 | 153,000 | — | — |
| 2021-02-12 | $61.55 | $356.57 | 123,000 | — | — |
| 2021-02-11 | $60.99 | $353.33 | 113,200 | — | — |
| 2021-02-10 | $60.12 | $348.29 | 81,700 | — | — |
| 2021-02-09 | $60.35 | $349.62 | 136,500 | — | — |
| 2021-02-08 | $60.58 | $350.95 | 129,100 | — | — |
| 2021-02-05 | $59.71 | $345.91 | 148,600 | — | — |
| 2021-02-04 | $60.31 | $349.39 | 146,700 | — | — |
| 2021-02-03 | $59.05 | $342.09 | 163,700 | — | — |
| 2021-02-02 | $57.74 | $334.50 | 106,100 | — | — |
| 2021-02-01 | $57.15 | $331.08 | 121,700 | — | — |
| 2021-01-29 | $55.86 | $323.61 | 120,900 | — | — |
| 2021-01-28 | $55.97 | $324.24 | 110,300 | — | — |
| 2021-01-27 | $55.79 | $323.20 | 150,700 | — | — |
| 2021-01-26 | $56.86 | $329.40 | 83,100 | — | — |
| 2021-01-25 | $56.60 | $327.89 | 114,500 | — | — |
| 2021-01-22 | $56.77 | $328.88 | 91,400 | — | — |
| 2021-01-21 | $56.04 | $324.65 | 139,800 | — | — |
| 2021-01-20 | $57.38 | $332.41 | 113,800 | — | — |
| 2021-01-19 | $56.97 | $330.04 | 98,300 | — | — |
| 2021-01-15 | $55.75 | $322.97 | 82,200 | — | — |
| 2021-01-14 | $56.43 | $326.91 | 112,300 | — | — |
| 2021-01-13 | $55.88 | $323.72 | 67,100 | — | — |
| 2021-01-12 | $55.59 | $322.04 | 87,600 | — | — |
| 2021-01-11 | $54.43 | $315.32 | 109,700 | — | — |
| 2021-01-08 | $55.35 | $320.65 | 156,400 | — | — |
| 2021-01-07 | $55.85 | $323.55 | 160,400 | — | — |
| 2021-01-06 | $54.91 | $318.10 | 202,900 | — | — |
| 2021-01-05 | $54.09 | $313.35 | 252,300 | — | — |
| 2021-01-04 | $52.06 | $301.59 | 380,900 | — | — |