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 | $57.76 | $79.40 | 604,200 | — | — |
| 2021-12-30 | $57.78 | $79.43 | 407,100 | — | — |
| 2021-12-29 | $58.17 | $79.96 | 333,500 | — | — |
| 2021-12-28 | $58.19 | $79.99 | 360,200 | — | — |
| 2021-12-27 | $57.72 | $79.35 | 339,700 | — | — |
| 2021-12-23 | $57.02 | $78.38 | 460,800 | — | — |
| 2021-12-22 | $56.76 | $78.03 | 496,100 | — | — |
| 2021-12-21 | $56.76 | $78.03 | 583,800 | — | — |
| 2021-12-20 | $55.58 | $76.40 | 952,700 | — | — |
| 2021-12-17 | $56.78 | $78.05 | 2,051,400 | — | — |
| 2021-12-16 | $57.91 | $79.61 | 660,400 | — | — |
| 2021-12-15 | $57.08 | $78.47 | 816,000 | — | — |
| 2021-12-14 | $56.71 | $77.96 | 917,300 | — | — |
| 2021-12-13 | $56.77 | $78.04 | 656,000 | — | — |
| 2021-12-10 | $57.10 | $78.49 | 620,300 | — | — |
| 2021-12-09 | $56.64 | $77.86 | 791,400 | — | — |
| 2021-12-08 | $56.79 | $78.07 | 666,400 | — | — |
| 2021-12-07 | $56.85 | $78.15 | 880,800 | — | — |
| 2021-12-06 | $56.22 | $77.28 | 833,100 | — | — |
| 2021-12-03 | $54.87 | $75.43 | 988,200 | — | — |
| 2021-12-02 | $55.07 | $75.70 | 959,500 | — | — |
| 2021-12-01 | $53.43 | $73.45 | 1,305,700 | — | — |
| 2021-11-30 | $53.46 | $73.49 | 2,767,500 | — | — |
| 2021-11-29 | $55.11 | $75.76 | 1,077,300 | — | — |
| 2021-11-26 | $55.07 | $75.70 | 888,700 | — | — |
| 2021-11-24 | $56.85 | $78.15 | 889,500 | — | — |
| 2021-11-23 | $57.40 | $78.91 | 722,400 | — | — |
| 2021-11-22 | $56.70 | $77.86 | 920,500 | — | — |
| 2021-11-19 | $55.63 | $76.39 | 957,300 | — | — |
| 2021-11-18 | $56.69 | $77.84 | 730,400 | — | — |
| 2021-11-17 | $57.17 | $78.50 | 762,600 | — | — |
| 2021-11-16 | $56.48 | $77.55 | 941,000 | — | — |
| 2021-11-15 | $56.23 | $77.21 | 596,100 | — | — |
| 2021-11-12 | $57.04 | $78.32 | 557,000 | — | — |
| 2021-11-11 | $57.56 | $79.04 | 630,600 | — | — |
| 2021-11-10 | $57.22 | $78.57 | 876,000 | — | — |
| 2021-11-09 | $57.66 | $79.18 | 584,300 | — | — |
| 2021-11-08 | $58.02 | $79.67 | 1,019,600 | — | — |
| 2021-11-05 | $57.22 | $78.57 | 707,100 | — | — |
| 2021-11-04 | $56.66 | $77.80 | 743,200 | — | — |
| 2021-11-03 | $57.39 | $78.80 | 777,600 | — | — |
| 2021-11-02 | $57.39 | $78.80 | 915,600 | — | — |
| 2021-11-01 | $57.10 | $78.41 | 878,000 | — | — |
| 2021-10-29 | $56.07 | $76.99 | 573,000 | — | — |
| 2021-10-28 | $56.41 | $77.46 | 435,700 | — | — |
| 2021-10-27 | $55.59 | $76.33 | 548,000 | — | — |
| 2021-10-26 | $57.31 | $78.69 | 319,300 | — | — |
| 2021-10-25 | $57.66 | $79.18 | 500,100 | — | — |
| 2021-10-22 | $57.56 | $79.04 | 395,600 | — | — |
| 2021-10-21 | $57.50 | $78.96 | 432,500 | — | — |
| 2021-10-20 | $58.08 | $79.75 | 405,800 | — | — |
| 2021-10-19 | $57.47 | $78.91 | 414,700 | — | — |
| 2021-10-18 | $57.07 | $78.37 | 349,900 | — | — |
| 2021-10-15 | $57.62 | $79.12 | 488,400 | — | — |
| 2021-10-14 | $57.09 | $78.39 | 380,800 | — | — |
| 2021-10-13 | $56.16 | $77.12 | 633,600 | — | — |
| 2021-10-12 | $56.89 | $78.12 | 452,800 | — | — |
| 2021-10-11 | $56.79 | $77.98 | 611,000 | — | — |
| 2021-10-08 | $57.42 | $78.85 | 405,200 | — | — |
| 2021-10-07 | $56.93 | $78.17 | 602,000 | — | — |
| 2021-10-06 | $56.58 | $77.69 | 760,300 | — | — |
| 2021-10-05 | $56.28 | $77.28 | 1,081,300 | — | — |
| 2021-10-04 | $55.03 | $75.56 | 802,800 | — | — |
| 2021-10-01 | $55.27 | $75.89 | 838,200 | — | — |
| 2021-09-30 | $53.93 | $74.05 | 1,075,900 | — | — |
| 2021-09-29 | $54.34 | $74.62 | 813,100 | — | — |
| 2021-09-28 | $53.38 | $73.30 | 742,300 | — | — |
| 2021-09-27 | $53.92 | $74.04 | 625,600 | — | — |
| 2021-09-24 | $52.96 | $72.72 | 783,500 | — | — |
| 2021-09-23 | $52.94 | $72.69 | 694,800 | — | — |
| 2021-09-22 | $52.37 | $71.91 | 692,300 | — | — |
| 2021-09-21 | $51.70 | $70.99 | 941,300 | — | — |
| 2021-09-20 | $52.26 | $71.76 | 1,314,800 | — | — |
| 2021-09-17 | $53.08 | $72.89 | 5,592,500 | — | — |
| 2021-09-16 | $53.65 | $73.67 | 832,200 | — | — |
| 2021-09-15 | $53.97 | $74.11 | 1,088,600 | — | — |
| 2021-09-14 | $53.18 | $73.02 | 905,200 | — | — |
| 2021-09-13 | $54.05 | $74.22 | 993,100 | — | — |
| 2021-09-10 | $53.49 | $73.45 | 1,004,900 | — | — |
| 2021-09-09 | $54.58 | $74.95 | 968,100 | — | — |
| 2021-09-08 | $55.23 | $75.84 | 666,900 | — | — |
| 2021-09-07 | $54.92 | $75.41 | 1,199,100 | — | — |
| 2021-09-03 | $54.76 | $75.19 | 796,700 | — | — |
| 2021-09-02 | $55.47 | $76.17 | 613,600 | — | — |
| 2021-09-01 | $55.66 | $76.43 | 977,600 | — | — |
| 2021-08-31 | $55.87 | $76.72 | 1,648,800 | — | — |
| 2021-08-30 | $55.83 | $76.66 | 645,600 | — | — |
| 2021-08-27 | $56.53 | $77.62 | 631,800 | — | — |
| 2021-08-26 | $55.60 | $76.35 | 718,800 | — | — |
| 2021-08-25 | $56.26 | $77.25 | 645,200 | — | — |
| 2021-08-24 | $55.58 | $76.32 | 379,000 | — | — |
| 2021-08-23 | $55.47 | $76.17 | 526,300 | — | — |
| 2021-08-20 | $55.02 | $75.55 | 596,600 | — | — |
| 2021-08-19 | $54.65 | $75.04 | 809,300 | — | — |
| 2021-08-18 | $54.70 | $75.11 | 530,300 | — | — |
| 2021-08-17 | $55.38 | $76.04 | 545,300 | — | — |
| 2021-08-16 | $55.45 | $76.05 | 603,000 | — | — |
| 2021-08-13 | $55.64 | $76.31 | 436,500 | — | — |
| 2021-08-12 | $56.15 | $77.01 | 535,900 | — | — |
| 2021-08-11 | $56.18 | $77.06 | 538,900 | — | — |
| 2021-08-10 | $55.59 | $76.25 | 912,800 | — | — |
| 2021-08-09 | $55.10 | $75.57 | 655,200 | — | — |
| 2021-08-06 | $54.93 | $75.34 | 759,400 | — | — |
| 2021-08-05 | $54.02 | $74.09 | 864,800 | — | — |
| 2021-08-04 | $53.01 | $72.71 | 1,302,600 | — | — |
| 2021-08-03 | $53.58 | $73.49 | 2,132,900 | — | — |
| 2021-08-02 | $53.65 | $73.59 | 812,400 | — | — |
| 2021-07-30 | $53.63 | $73.56 | 601,700 | — | — |
| 2021-07-29 | $53.86 | $73.87 | 507,900 | — | — |
| 2021-07-28 | $53.25 | $73.04 | 609,600 | — | — |
| 2021-07-27 | $53.75 | $73.72 | 600,100 | — | — |
| 2021-07-26 | $53.97 | $74.02 | 419,900 | — | — |
| 2021-07-23 | $53.57 | $73.48 | 581,300 | — | — |
| 2021-07-22 | $53.52 | $73.41 | 743,500 | — | — |
| 2021-07-21 | $54.11 | $74.22 | 929,800 | — | — |
| 2021-07-20 | $53.33 | $73.15 | 1,293,900 | — | — |
| 2021-07-19 | $51.76 | $70.99 | 1,163,800 | — | — |
| 2021-07-16 | $54.02 | $74.09 | 958,800 | — | — |
| 2021-07-15 | $54.59 | $74.87 | 1,038,300 | — | — |
| 2021-07-14 | $54.40 | $74.61 | 707,800 | — | — |
| 2021-07-13 | $54.26 | $74.42 | 866,100 | — | — |
| 2021-07-12 | $55.05 | $75.51 | 786,000 | — | — |
| 2021-07-09 | $54.71 | $75.04 | 1,231,600 | — | — |
| 2021-07-08 | $52.88 | $72.53 | 932,300 | — | — |
| 2021-07-07 | $54.10 | $74.20 | 786,500 | — | — |
| 2021-07-06 | $53.91 | $73.94 | 1,224,100 | — | — |
| 2021-07-02 | $54.99 | $75.42 | 578,400 | — | — |
| 2021-07-01 | $55.20 | $75.71 | 682,700 | — | — |
| 2021-06-30 | $54.65 | $74.96 | 811,900 | — | — |
| 2021-06-29 | $54.41 | $74.63 | 594,600 | — | — |
| 2021-06-28 | $54.51 | $74.76 | 1,008,300 | — | — |
| 2021-06-25 | $55.62 | $76.29 | 1,143,700 | — | — |
| 2021-06-24 | $55.12 | $75.60 | 829,700 | — | — |
| 2021-06-23 | $54.23 | $74.38 | 790,800 | — | — |
| 2021-06-22 | $54.42 | $74.64 | 861,300 | — | — |
| 2021-06-21 | $54.56 | $74.83 | 872,700 | — | — |
| 2021-06-18 | $53.01 | $72.71 | 2,481,600 | — | — |
| 2021-06-17 | $54.46 | $74.70 | 1,223,000 | — | — |
| 2021-06-16 | $56.13 | $76.99 | 860,100 | — | — |
| 2021-06-15 | $56.51 | $77.51 | 890,700 | — | — |
| 2021-06-14 | $55.82 | $76.56 | 751,100 | — | — |
| 2021-06-11 | $56.25 | $77.15 | 790,700 | — | — |
| 2021-06-10 | $55.92 | $76.70 | 586,500 | — | — |
| 2021-06-09 | $56.45 | $77.43 | 934,100 | — | — |
| 2021-06-08 | $57.35 | $78.66 | 676,000 | — | — |
| 2021-06-07 | $57.31 | $78.61 | 737,200 | — | — |
| 2021-06-04 | $58.06 | $79.63 | 770,300 | — | — |
| 2021-06-03 | $58.19 | $79.81 | 713,300 | — | — |
| 2021-06-02 | $58.29 | $79.95 | 859,800 | — | — |
| 2021-06-01 | $58.50 | $80.24 | 654,600 | — | — |
| 2021-05-28 | $58.38 | $80.07 | 724,400 | — | — |
| 2021-05-27 | $58.18 | $79.80 | 2,514,400 | — | — |
| 2021-05-26 | $57.53 | $78.91 | 1,087,300 | — | — |
| 2021-05-25 | $57.36 | $78.67 | 926,900 | — | — |
| 2021-05-24 | $58.58 | $80.26 | 543,300 | — | — |
| 2021-05-21 | $57.74 | $79.11 | 1,421,900 | — | — |
| 2021-05-20 | $57.76 | $79.14 | 1,037,600 | — | — |
| 2021-05-19 | $58.21 | $79.75 | 691,700 | — | — |
| 2021-05-18 | $58.14 | $79.66 | 689,200 | — | — |
| 2021-05-17 | $58.45 | $80.08 | 736,000 | — | — |
| 2021-05-14 | $58.93 | $80.74 | 479,900 | — | — |
| 2021-05-13 | $58.15 | $79.67 | 607,300 | — | — |
| 2021-05-12 | $56.66 | $77.63 | 869,800 | — | — |
| 2021-05-11 | $57.71 | $79.07 | 825,700 | — | — |
| 2021-05-10 | $58.43 | $80.06 | 957,800 | — | — |
| 2021-05-07 | $58.44 | $80.07 | 650,700 | — | — |
| 2021-05-06 | $58.18 | $79.71 | 1,210,300 | — | — |
| 2021-05-05 | $57.28 | $78.48 | 918,300 | — | — |
| 2021-05-04 | $57.48 | $78.75 | 934,100 | — | — |
| 2021-05-03 | $57.04 | $78.15 | 890,100 | — | — |
| 2021-04-30 | $55.75 | $76.38 | 673,700 | — | — |
| 2021-04-29 | $56.15 | $76.93 | 613,000 | — | — |
| 2021-04-28 | $55.39 | $75.89 | 355,700 | — | — |
| 2021-04-27 | $55.56 | $76.12 | 596,700 | — | — |
| 2021-04-26 | $55.23 | $75.67 | 762,900 | — | — |
| 2021-04-23 | $55.21 | $75.64 | 519,700 | — | — |
| 2021-04-22 | $54.28 | $74.37 | 377,600 | — | — |
| 2021-04-21 | $54.81 | $75.10 | 355,600 | — | — |
| 2021-04-20 | $53.93 | $73.89 | 449,300 | — | — |
| 2021-04-19 | $54.26 | $74.34 | 369,000 | — | — |
| 2021-04-16 | $54.37 | $74.49 | 541,200 | — | — |
| 2021-04-15 | $54.03 | $74.03 | 436,600 | — | — |
| 2021-04-14 | $54.02 | $74.01 | 560,600 | — | — |
| 2021-04-13 | $53.49 | $73.29 | 639,600 | — | — |
| 2021-04-12 | $54.18 | $74.23 | 700,000 | — | — |
| 2021-04-09 | $53.61 | $73.45 | 747,000 | — | — |
| 2021-04-08 | $53.01 | $72.63 | 633,500 | — | — |
| 2021-04-07 | $53.35 | $73.10 | 648,200 | — | — |
| 2021-04-06 | $53.06 | $72.70 | 649,600 | — | — |
| 2021-04-05 | $52.74 | $72.26 | 815,000 | — | — |
| 2021-04-01 | $52.25 | $71.59 | 885,900 | — | — |
| 2021-03-31 | $51.28 | $70.26 | 1,114,100 | — | — |
| 2021-03-30 | $52.67 | $72.16 | 678,500 | — | — |
| 2021-03-29 | $52.14 | $71.44 | 875,200 | — | — |
| 2021-03-26 | $52.66 | $72.15 | 470,300 | — | — |
| 2021-03-25 | $52.00 | $71.25 | 625,500 | — | — |
| 2021-03-24 | $50.90 | $69.74 | 957,700 | — | — |
| 2021-03-23 | $51.02 | $69.90 | 1,163,500 | — | — |
| 2021-03-22 | $51.70 | $70.83 | 3,138,100 | — | — |
| 2021-03-19 | $52.40 | $71.79 | 3,396,300 | — | — |
| 2021-03-18 | $52.86 | $72.42 | 1,341,600 | — | — |
| 2021-03-17 | $52.12 | $71.41 | 1,351,700 | — | — |
| 2021-03-16 | $51.38 | $70.40 | 1,944,000 | — | — |
| 2021-03-15 | $52.03 | $71.29 | 1,272,800 | — | — |
| 2021-03-12 | $51.57 | $70.66 | 1,134,800 | — | — |
| 2021-03-11 | $50.21 | $68.79 | 755,200 | — | — |
| 2021-03-10 | $50.50 | $69.19 | 812,000 | — | — |
| 2021-03-09 | $49.17 | $67.37 | 1,048,700 | — | — |
| 2021-03-08 | $50.20 | $68.78 | 1,411,900 | — | — |
| 2021-03-05 | $50.05 | $68.57 | 990,900 | — | — |
| 2021-03-04 | $48.96 | $67.08 | 772,300 | — | — |
| 2021-03-03 | $49.59 | $67.94 | 777,700 | — | — |
| 2021-03-02 | $49.38 | $67.66 | 812,600 | — | — |
| 2021-03-01 | $49.52 | $67.85 | 1,017,900 | — | — |
| 2021-02-26 | $47.81 | $65.50 | 1,926,000 | — | — |
| 2021-02-25 | $48.73 | $66.77 | 1,068,700 | — | — |
| 2021-02-24 | $50.38 | $69.03 | 860,100 | — | — |
| 2021-02-23 | $50.45 | $69.12 | 1,446,500 | — | — |
| 2021-02-22 | $49.48 | $67.71 | 1,557,700 | — | — |
| 2021-02-19 | $48.06 | $65.76 | 772,800 | — | — |
| 2021-02-18 | $47.36 | $64.81 | 905,500 | — | — |
| 2021-02-17 | $48.52 | $66.39 | 1,052,200 | — | — |
| 2021-02-16 | $48.77 | $66.73 | 919,700 | — | — |
| 2021-02-12 | $48.62 | $66.53 | 634,500 | — | — |
| 2021-02-11 | $48.22 | $65.98 | 471,400 | — | — |
| 2021-02-10 | $47.99 | $65.67 | 552,100 | — | — |
| 2021-02-09 | $48.10 | $65.82 | 575,000 | — | — |
| 2021-02-08 | $48.42 | $66.26 | 739,500 | — | — |
| 2021-02-05 | $47.80 | $65.41 | 837,000 | — | — |
| 2021-02-04 | $47.81 | $65.42 | 693,200 | — | — |
| 2021-02-03 | $46.90 | $64.18 | 657,300 | — | — |
| 2021-02-02 | $46.17 | $63.18 | 673,200 | — | — |
| 2021-02-01 | $45.88 | $62.78 | 667,200 | — | — |
| 2021-01-29 | $45.29 | $61.97 | 1,602,400 | — | — |
| 2021-01-28 | $46.04 | $63.00 | 657,300 | — | — |
| 2021-01-27 | $45.35 | $62.06 | 816,100 | — | — |
| 2021-01-26 | $46.22 | $63.25 | 513,500 | — | — |
| 2021-01-25 | $46.73 | $63.94 | 740,300 | — | — |
| 2021-01-22 | $46.49 | $63.62 | 645,300 | — | — |
| 2021-01-21 | $46.53 | $63.67 | 533,700 | — | — |
| 2021-01-20 | $47.35 | $64.79 | 535,600 | — | — |
| 2021-01-19 | $47.56 | $65.08 | 445,500 | — | — |
| 2021-01-15 | $47.19 | $64.57 | 557,900 | — | — |
| 2021-01-14 | $47.40 | $64.86 | 486,700 | — | — |
| 2021-01-13 | $47.14 | $64.50 | 602,400 | — | — |
| 2021-01-12 | $46.92 | $64.20 | 606,500 | — | — |
| 2021-01-11 | $46.55 | $63.70 | 885,200 | — | — |
| 2021-01-08 | $46.58 | $63.74 | 616,400 | — | — |
| 2021-01-07 | $46.75 | $63.97 | 1,005,400 | — | — |
| 2021-01-06 | $46.87 | $64.13 | 1,076,800 | — | — |
| 2021-01-05 | $44.72 | $61.19 | 928,000 | — | — |
| 2021-01-04 | $44.40 | $60.76 | 982,800 | — | — |