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
- 1987-09-22 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 | $86.34 | $321.03 | 133,900 | — | — |
| 2021-12-30 | $87.12 | $323.93 | 80,600 | — | — |
| 2021-12-29 | $88.26 | $328.17 | 98,200 | — | — |
| 2021-12-28 | $88.42 | $328.76 | 129,900 | — | — |
| 2021-12-27 | $88.10 | $327.57 | 87,400 | — | — |
| 2021-12-23 | $87.15 | $324.04 | 66,700 | — | — |
| 2021-12-22 | $87.41 | $325.01 | 91,100 | — | — |
| 2021-12-21 | $86.59 | $321.96 | 153,500 | — | — |
| 2021-12-20 | $89.51 | $332.81 | 98,700 | — | — |
| 2021-12-17 | $87.50 | $325.34 | 336,800 | — | — |
| 2021-12-16 | $89.17 | $331.55 | 182,000 | — | — |
| 2021-12-15 | $91.25 | $339.28 | 284,300 | — | — |
| 2021-12-14 | $85.72 | $318.72 | 168,600 | — | — |
| 2021-12-13 | $84.07 | $312.59 | 99,500 | — | — |
| 2021-12-10 | $83.43 | $310.21 | 90,200 | — | — |
| 2021-12-09 | $80.38 | $298.87 | 78,200 | — | — |
| 2021-12-08 | $79.39 | $295.19 | 130,200 | — | — |
| 2021-12-07 | $79.05 | $293.92 | 87,000 | — | — |
| 2021-12-06 | $79.06 | $293.96 | 102,500 | — | — |
| 2021-12-03 | $78.36 | $291.36 | 66,200 | — | — |
| 2021-12-02 | $79.07 | $294.00 | 134,400 | — | — |
| 2021-12-01 | $76.41 | $284.11 | 152,600 | — | — |
| 2021-11-30 | $76.78 | $285.48 | 184,300 | — | — |
| 2021-11-29 | $77.58 | $288.46 | 91,900 | — | — |
| 2021-11-26 | $77.48 | $288.08 | 104,900 | — | — |
| 2021-11-24 | $80.38 | $298.87 | 146,500 | — | — |
| 2021-11-23 | $79.43 | $295.34 | 89,500 | — | — |
| 2021-11-22 | $79.97 | $297.34 | 96,700 | — | — |
| 2021-11-19 | $77.22 | $287.12 | 78,200 | — | — |
| 2021-11-18 | $77.59 | $288.49 | 74,600 | — | — |
| 2021-11-17 | $77.09 | $286.63 | 103,600 | — | — |
| 2021-11-16 | $78.29 | $291.10 | 98,700 | — | — |
| 2021-11-15 | $78.97 | $293.62 | 64,900 | — | — |
| 2021-11-12 | $77.61 | $288.57 | 54,800 | — | — |
| 2021-11-11 | $77.47 | $288.05 | 45,900 | — | — |
| 2021-11-10 | $76.57 | $284.70 | 74,100 | — | — |
| 2021-11-09 | $76.90 | $285.93 | 67,500 | — | — |
| 2021-11-08 | $76.06 | $282.80 | 63,400 | — | — |
| 2021-11-05 | $75.61 | $281.13 | 92,600 | — | — |
| 2021-11-04 | $75.03 | $278.98 | 145,600 | — | — |
| 2021-11-03 | $73.24 | $272.32 | 217,700 | — | — |
| 2021-11-02 | $69.82 | $259.60 | 72,000 | — | — |
| 2021-11-01 | $69.98 | $260.20 | 75,600 | — | — |
| 2021-10-29 | $69.19 | $257.26 | 92,000 | — | — |
| 2021-10-28 | $68.08 | $253.13 | 69,800 | — | — |
| 2021-10-27 | $66.51 | $247.30 | 44,200 | — | — |
| 2021-10-26 | $67.72 | $251.80 | 59,500 | — | — |
| 2021-10-25 | $68.59 | $255.03 | 72,300 | — | — |
| 2021-10-22 | $67.16 | $249.71 | 42,700 | — | — |
| 2021-10-21 | $66.69 | $247.97 | 56,500 | — | — |
| 2021-10-20 | $65.30 | $242.80 | 55,500 | — | — |
| 2021-10-19 | $65.39 | $243.13 | 82,800 | — | — |
| 2021-10-18 | $66.00 | $245.40 | 50,200 | — | — |
| 2021-10-15 | $67.05 | $249.30 | 64,400 | — | — |
| 2021-10-14 | $67.65 | $251.54 | 68,300 | — | — |
| 2021-10-13 | $68.04 | $252.99 | 108,200 | — | — |
| 2021-10-12 | $68.05 | $253.02 | 56,000 | — | — |
| 2021-10-11 | $67.27 | $250.12 | 52,100 | — | — |
| 2021-10-08 | $68.05 | $253.02 | 38,100 | — | — |
| 2021-10-07 | $67.83 | $252.20 | 83,800 | — | — |
| 2021-10-06 | $66.96 | $248.97 | 69,200 | — | — |
| 2021-10-05 | $67.84 | $251.63 | 45,100 | — | — |
| 2021-10-04 | $66.48 | $246.58 | 71,000 | — | — |
| 2021-10-01 | $65.95 | $244.62 | 86,400 | — | — |
| 2021-09-30 | $66.03 | $244.91 | 65,500 | — | — |
| 2021-09-29 | $67.31 | $249.66 | 62,200 | — | — |
| 2021-09-28 | $66.49 | $246.62 | 104,700 | — | — |
| 2021-09-27 | $66.00 | $244.80 | 69,300 | — | — |
| 2021-09-24 | $65.49 | $242.91 | 61,200 | — | — |
| 2021-09-23 | $65.83 | $244.17 | 47,600 | — | — |
| 2021-09-22 | $64.71 | $240.02 | 89,600 | — | — |
| 2021-09-21 | $63.99 | $237.35 | 63,100 | — | — |
| 2021-09-20 | $63.99 | $237.35 | 113,900 | — | — |
| 2021-09-17 | $64.87 | $240.61 | 237,300 | — | — |
| 2021-09-16 | $65.08 | $241.39 | 77,200 | — | — |
| 2021-09-15 | $65.44 | $242.73 | 76,500 | — | — |
| 2021-09-14 | $64.90 | $240.72 | 77,900 | — | — |
| 2021-09-13 | $65.74 | $243.84 | 119,100 | — | — |
| 2021-09-10 | $67.93 | $251.96 | 77,300 | — | — |
| 2021-09-09 | $69.57 | $258.04 | 56,600 | — | — |
| 2021-09-08 | $68.98 | $255.86 | 54,900 | — | — |
| 2021-09-07 | $69.50 | $257.79 | 78,500 | — | — |
| 2021-09-03 | $70.13 | $260.12 | 44,700 | — | — |
| 2021-09-02 | $70.41 | $261.16 | 86,000 | — | — |
| 2021-09-01 | $68.24 | $253.11 | 59,500 | — | — |
| 2021-08-31 | $67.89 | $251.81 | 104,700 | — | — |
| 2021-08-30 | $66.92 | $248.22 | 61,100 | — | — |
| 2021-08-27 | $66.09 | $245.14 | 62,500 | — | — |
| 2021-08-26 | $65.30 | $242.21 | 81,200 | — | — |
| 2021-08-25 | $65.83 | $244.17 | 77,500 | — | — |
| 2021-08-24 | $65.05 | $241.28 | 86,000 | — | — |
| 2021-08-23 | $65.49 | $242.91 | 73,900 | — | — |
| 2021-08-20 | $65.43 | $242.69 | 123,500 | — | — |
| 2021-08-19 | $64.14 | $237.90 | 117,700 | — | — |
| 2021-08-18 | $64.77 | $240.24 | 69,400 | — | — |
| 2021-08-17 | $64.73 | $240.09 | 87,900 | — | — |
| 2021-08-16 | $64.33 | $238.61 | 66,500 | — | — |
| 2021-08-13 | $65.01 | $241.13 | 64,800 | — | — |
| 2021-08-12 | $64.45 | $239.05 | 78,400 | — | — |
| 2021-08-11 | $67.10 | $248.88 | 106,500 | — | — |
| 2021-08-10 | $65.51 | $242.99 | 95,000 | — | — |
| 2021-08-09 | $62.89 | $233.27 | 96,100 | — | — |
| 2021-08-06 | $63.67 | $236.16 | 124,000 | — | — |
| 2021-08-05 | $63.29 | $234.75 | 311,500 | — | — |
| 2021-08-04 | $57.85 | $214.57 | 130,500 | — | — |
| 2021-08-03 | $59.49 | $220.66 | 153,900 | — | — |
| 2021-08-02 | $59.19 | $219.54 | 57,700 | — | — |
| 2021-07-30 | $59.76 | $221.66 | 74,400 | — | — |
| 2021-07-29 | $60.22 | $223.36 | 53,200 | — | — |
| 2021-07-28 | $59.58 | $220.99 | 51,500 | — | — |
| 2021-07-27 | $59.25 | $219.77 | 36,000 | — | — |
| 2021-07-26 | $59.38 | $220.25 | 44,100 | — | — |
| 2021-07-23 | $59.39 | $220.29 | 36,200 | — | — |
| 2021-07-22 | $59.01 | $218.88 | 44,200 | — | — |
| 2021-07-21 | $60.24 | $223.44 | 68,600 | — | — |
| 2021-07-20 | $59.72 | $221.51 | 116,700 | — | — |
| 2021-07-19 | $59.26 | $219.80 | 85,700 | — | — |
| 2021-07-16 | $59.69 | $221.40 | 62,300 | — | — |
| 2021-07-15 | $59.40 | $220.32 | 67,200 | — | — |
| 2021-07-14 | $59.54 | $220.84 | 47,200 | — | — |
| 2021-07-13 | $58.95 | $218.65 | 68,400 | — | — |
| 2021-07-12 | $59.82 | $221.88 | 53,600 | — | — |
| 2021-07-09 | $59.99 | $222.51 | 82,600 | — | — |
| 2021-07-08 | $58.06 | $215.35 | 66,700 | — | — |
| 2021-07-07 | $57.87 | $214.65 | 72,000 | — | — |
| 2021-07-06 | $57.62 | $213.11 | 87,100 | — | — |
| 2021-07-02 | $58.07 | $214.77 | 54,600 | — | — |
| 2021-07-01 | $58.57 | $216.62 | 119,400 | — | — |
| 2021-06-30 | $58.27 | $215.51 | 92,200 | — | — |
| 2021-06-29 | $57.11 | $211.22 | 126,100 | — | — |
| 2021-06-28 | $58.05 | $214.70 | 98,500 | — | — |
| 2021-06-25 | $59.49 | $220.02 | 241,900 | — | — |
| 2021-06-24 | $59.85 | $221.36 | 63,300 | — | — |
| 2021-06-23 | $60.77 | $224.76 | 93,400 | — | — |
| 2021-06-22 | $61.17 | $226.24 | 110,200 | — | — |
| 2021-06-21 | $60.76 | $224.72 | 156,300 | — | — |
| 2021-06-18 | $59.72 | $220.88 | 251,400 | — | — |
| 2021-06-17 | $60.91 | $225.28 | 108,700 | — | — |
| 2021-06-16 | $61.42 | $227.16 | 104,500 | — | — |
| 2021-06-15 | $61.44 | $227.24 | 109,200 | — | — |
| 2021-06-14 | $62.49 | $231.12 | 110,400 | — | — |
| 2021-06-11 | $62.87 | $232.53 | 77,900 | — | — |
| 2021-06-10 | $63.42 | $234.56 | 76,300 | — | — |
| 2021-06-09 | $63.73 | $235.71 | 89,600 | — | — |
| 2021-06-08 | $64.65 | $239.11 | 57,900 | — | — |
| 2021-06-07 | $64.11 | $237.11 | 71,200 | — | — |
| 2021-06-04 | $63.75 | $235.78 | 31,100 | — | — |
| 2021-06-03 | $64.06 | $236.93 | 46,800 | — | — |
| 2021-06-02 | $63.24 | $233.89 | 62,900 | — | — |
| 2021-06-01 | $62.53 | $231.27 | 62,600 | — | — |
| 2021-05-28 | $61.94 | $229.09 | 73,100 | — | — |
| 2021-05-27 | $60.74 | $224.65 | 92,100 | — | — |
| 2021-05-26 | $61.01 | $225.65 | 81,300 | — | — |
| 2021-05-25 | $60.36 | $223.24 | 79,500 | — | — |
| 2021-05-24 | $61.57 | $227.72 | 48,000 | — | — |
| 2021-05-21 | $62.05 | $229.49 | 71,800 | — | — |
| 2021-05-20 | $61.43 | $227.20 | 82,600 | — | — |
| 2021-05-19 | $61.67 | $228.09 | 97,200 | — | — |
| 2021-05-18 | $62.17 | $229.94 | 87,100 | — | — |
| 2021-05-17 | $61.58 | $227.75 | 116,200 | — | — |
| 2021-05-14 | $62.55 | $231.34 | 127,900 | — | — |
| 2021-05-13 | $62.50 | $231.16 | 210,100 | — | — |
| 2021-05-12 | $61.23 | $226.46 | 110,400 | — | — |
| 2021-05-11 | $62.18 | $229.97 | 211,400 | — | — |
| 2021-05-10 | $65.45 | $242.07 | 167,100 | — | — |
| 2021-05-07 | $65.71 | $243.03 | 94,300 | — | — |
| 2021-05-06 | $65.96 | $243.95 | 191,700 | — | — |
| 2021-05-05 | $64.39 | $238.15 | 142,300 | — | — |
| 2021-05-04 | $62.74 | $232.05 | 75,500 | — | — |
| 2021-05-03 | $63.09 | $233.34 | 84,500 | — | — |
| 2021-04-30 | $61.29 | $226.68 | 69,300 | — | — |
| 2021-04-29 | $61.27 | $226.61 | 69,000 | — | — |
| 2021-04-28 | $60.95 | $225.42 | 55,800 | — | — |
| 2021-04-27 | $61.32 | $226.79 | 77,000 | — | — |
| 2021-04-26 | $60.74 | $224.65 | 147,000 | — | — |
| 2021-04-23 | $62.26 | $230.27 | 62,500 | — | — |
| 2021-04-22 | $62.26 | $230.27 | 79,100 | — | — |
| 2021-04-21 | $62.78 | $232.19 | 89,100 | — | — |
| 2021-04-20 | $62.39 | $230.75 | 77,300 | — | — |
| 2021-04-19 | $62.33 | $230.53 | 103,300 | — | — |
| 2021-04-16 | $63.15 | $233.56 | 76,400 | — | — |
| 2021-04-15 | $62.71 | $231.93 | 69,700 | — | — |
| 2021-04-14 | $62.43 | $230.90 | 131,500 | — | — |
| 2021-04-13 | $62.51 | $231.19 | 60,400 | — | — |
| 2021-04-12 | $62.51 | $231.19 | 42,000 | — | — |
| 2021-04-09 | $62.03 | $229.42 | 44,500 | — | — |
| 2021-04-08 | $62.77 | $232.16 | 79,000 | — | — |
| 2021-04-07 | $61.78 | $228.49 | 66,800 | — | — |
| 2021-04-06 | $62.63 | $231.03 | 91,600 | — | — |
| 2021-04-05 | $63.07 | $232.65 | 53,500 | — | — |
| 2021-04-01 | $62.33 | $229.92 | 77,200 | — | — |
| 2021-03-31 | $61.65 | $227.41 | 131,100 | — | — |
| 2021-03-30 | $63.93 | $235.82 | 104,000 | — | — |
| 2021-03-29 | $63.20 | $233.13 | 117,300 | — | — |
| 2021-03-26 | $64.39 | $237.52 | 93,700 | — | — |
| 2021-03-25 | $63.81 | $235.38 | 160,500 | — | — |
| 2021-03-24 | $62.69 | $231.25 | 134,300 | — | — |
| 2021-03-23 | $63.53 | $234.35 | 141,800 | — | — |
| 2021-03-22 | $63.22 | $233.20 | 139,800 | — | — |
| 2021-03-19 | $60.88 | $224.57 | 285,100 | — | — |
| 2021-03-18 | $60.85 | $224.46 | 218,600 | — | — |
| 2021-03-17 | $61.45 | $226.68 | 151,200 | — | — |
| 2021-03-16 | $62.08 | $229.00 | 139,400 | — | — |
| 2021-03-15 | $62.24 | $229.59 | 142,500 | — | — |
| 2021-03-12 | $62.86 | $231.88 | 128,300 | — | — |
| 2021-03-11 | $61.59 | $227.19 | 145,300 | — | — |
| 2021-03-10 | $60.93 | $224.76 | 142,900 | — | — |
| 2021-03-09 | $59.99 | $221.29 | 159,600 | — | — |
| 2021-03-08 | $60.27 | $222.32 | 265,100 | — | — |
| 2021-03-05 | $58.48 | $215.72 | 236,800 | — | — |
| 2021-03-04 | $58.16 | $214.54 | 247,600 | — | — |
| 2021-03-03 | $57.23 | $211.11 | 180,600 | — | — |
| 2021-03-02 | $55.27 | $203.88 | 146,300 | — | — |
| 2021-03-01 | $54.75 | $201.96 | 155,200 | — | — |
| 2021-02-26 | $51.96 | $191.67 | 140,300 | — | — |
| 2021-02-25 | $52.11 | $192.22 | 151,100 | — | — |
| 2021-02-24 | $51.80 | $191.08 | 100,700 | — | — |
| 2021-02-23 | $51.37 | $189.49 | 84,400 | — | — |
| 2021-02-22 | $51.32 | $189.31 | 117,400 | — | — |
| 2021-02-19 | $50.79 | $187.35 | 75,800 | — | — |
| 2021-02-18 | $50.93 | $187.87 | 97,200 | — | — |
| 2021-02-17 | $51.61 | $190.38 | 107,300 | — | — |
| 2021-02-16 | $50.53 | $186.39 | 89,300 | — | — |
| 2021-02-12 | $50.64 | $186.80 | 85,900 | — | — |
| 2021-02-11 | $51.28 | $189.16 | 81,300 | — | — |
| 2021-02-10 | $51.42 | $189.68 | 81,200 | — | — |
| 2021-02-09 | $51.98 | $191.74 | 79,600 | — | — |
| 2021-02-08 | $51.49 | $189.94 | 131,000 | — | — |
| 2021-02-05 | $49.96 | $184.29 | 138,500 | — | — |
| 2021-02-04 | $50.96 | $187.98 | 243,700 | — | — |
| 2021-02-03 | $47.26 | $174.33 | 123,500 | — | — |
| 2021-02-02 | $46.41 | $171.20 | 111,500 | — | — |
| 2021-02-01 | $47.19 | $174.07 | 155,400 | — | — |
| 2021-01-29 | $47.56 | $175.44 | 165,000 | — | — |
| 2021-01-28 | $46.15 | $170.24 | 226,400 | — | — |
| 2021-01-27 | $47.17 | $174.00 | 160,300 | — | — |
| 2021-01-26 | $45.83 | $169.06 | 65,700 | — | — |
| 2021-01-25 | $44.24 | $163.19 | 107,000 | — | — |
| 2021-01-22 | $43.42 | $160.17 | 67,400 | — | — |
| 2021-01-21 | $43.25 | $159.54 | 48,300 | — | — |
| 2021-01-20 | $43.31 | $159.76 | 65,500 | — | — |
| 2021-01-19 | $43.71 | $161.24 | 86,200 | — | — |
| 2021-01-15 | $42.81 | $157.92 | 60,500 | — | — |
| 2021-01-14 | $42.45 | $156.59 | 93,300 | — | — |
| 2021-01-13 | $41.57 | $153.34 | 66,700 | — | — |
| 2021-01-12 | $41.79 | $154.15 | 87,100 | — | — |
| 2021-01-11 | $41.68 | $153.75 | 96,900 | — | — |
| 2021-01-08 | $42.00 | $154.93 | 111,100 | — | — |
| 2021-01-07 | $42.91 | $158.29 | 125,500 | — | — |
| 2021-01-06 | $42.82 | $157.95 | 117,700 | — | — |
| 2021-01-05 | $42.74 | $157.05 | 79,300 | — | — |
| 2021-01-04 | $42.76 | $157.12 | 114,200 | — | — |