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
- 1973-05-03 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 | $90.03 | $235.37 | 131,400 | — | — |
| 2021-12-30 | $88.64 | $231.73 | 195,900 | — | — |
| 2021-12-29 | $89.29 | $233.43 | 206,500 | — | — |
| 2021-12-28 | $86.58 | $226.35 | 232,600 | — | — |
| 2021-12-27 | $84.37 | $220.57 | 216,500 | — | — |
| 2021-12-23 | $83.65 | $218.69 | 148,200 | — | — |
| 2021-12-22 | $82.39 | $215.39 | 272,900 | — | — |
| 2021-12-21 | $80.97 | $211.68 | 353,400 | — | — |
| 2021-12-20 | $78.99 | $206.51 | 358,100 | — | — |
| 2021-12-17 | $81.45 | $212.94 | 1,282,800 | — | — |
| 2021-12-16 | $82.46 | $215.58 | 355,400 | — | — |
| 2021-12-15 | $82.56 | $215.84 | 407,700 | — | — |
| 2021-12-14 | $82.43 | $215.50 | 551,000 | — | — |
| 2021-12-13 | $82.12 | $214.69 | 271,200 | — | — |
| 2021-12-10 | $83.84 | $219.19 | 291,900 | — | — |
| 2021-12-09 | $83.63 | $218.64 | 235,100 | — | — |
| 2021-12-08 | $84.46 | $220.81 | 218,900 | — | — |
| 2021-12-07 | $85.45 | $223.39 | 283,100 | — | — |
| 2021-12-06 | $85.53 | $223.60 | 406,100 | — | — |
| 2021-12-03 | $81.21 | $212.31 | 258,300 | — | — |
| 2021-12-02 | $82.01 | $214.40 | 253,700 | — | — |
| 2021-12-01 | $78.77 | $205.93 | 362,900 | — | — |
| 2021-11-30 | $81.53 | $213.15 | 285,600 | — | — |
| 2021-11-29 | $83.51 | $218.32 | 333,200 | — | — |
| 2021-11-26 | $83.75 | $218.95 | 251,200 | — | — |
| 2021-11-24 | $87.50 | $228.75 | 253,900 | — | — |
| 2021-11-23 | $89.16 | $233.09 | 269,900 | — | — |
| 2021-11-22 | $88.54 | $231.47 | 296,700 | — | — |
| 2021-11-19 | $90.55 | $236.73 | 163,500 | — | — |
| 2021-11-18 | $90.38 | $236.28 | 273,700 | — | — |
| 2021-11-17 | $88.96 | $232.57 | 295,700 | — | — |
| 2021-11-16 | $90.42 | $236.39 | 291,300 | — | — |
| 2021-11-15 | $93.15 | $243.52 | 226,300 | — | — |
| 2021-11-12 | $94.03 | $245.83 | 228,300 | — | — |
| 2021-11-11 | $93.25 | $243.79 | 177,900 | — | — |
| 2021-11-10 | $90.52 | $236.65 | 154,200 | — | — |
| 2021-11-09 | $91.97 | $240.44 | 210,200 | — | — |
| 2021-11-08 | $91.00 | $237.12 | 221,600 | — | — |
| 2021-11-05 | $89.50 | $233.21 | 278,100 | — | — |
| 2021-11-04 | $90.24 | $235.14 | 470,700 | — | — |
| 2021-11-03 | $87.18 | $227.17 | 326,500 | — | — |
| 2021-11-02 | $83.19 | $216.77 | 234,300 | — | — |
| 2021-11-01 | $84.25 | $219.53 | 227,000 | — | — |
| 2021-10-29 | $83.28 | $217.00 | 249,600 | — | — |
| 2021-10-28 | $83.51 | $217.60 | 197,100 | — | — |
| 2021-10-27 | $82.71 | $215.52 | 196,300 | — | — |
| 2021-10-26 | $85.63 | $223.13 | 147,200 | — | — |
| 2021-10-25 | $85.97 | $224.01 | 166,200 | — | — |
| 2021-10-22 | $84.24 | $219.50 | 183,800 | — | — |
| 2021-10-21 | $83.26 | $216.95 | 208,800 | — | — |
| 2021-10-20 | $83.09 | $216.51 | 177,700 | — | — |
| 2021-10-19 | $82.62 | $215.28 | 286,900 | — | — |
| 2021-10-18 | $82.91 | $216.04 | 386,200 | — | — |
| 2021-10-15 | $82.82 | $215.80 | 354,600 | — | — |
| 2021-10-14 | $81.43 | $212.18 | 496,000 | — | — |
| 2021-10-13 | $86.71 | $225.94 | 551,500 | — | — |
| 2021-10-12 | $89.57 | $233.39 | 648,000 | — | — |
| 2021-10-11 | $82.67 | $215.41 | 135,600 | — | — |
| 2021-10-08 | $82.14 | $214.03 | 151,200 | — | — |
| 2021-10-07 | $82.47 | $214.89 | 276,700 | — | — |
| 2021-10-06 | $82.75 | $215.62 | 280,600 | — | — |
| 2021-10-05 | $83.46 | $217.47 | 156,600 | — | — |
| 2021-10-04 | $81.52 | $212.42 | 222,500 | — | — |
| 2021-10-01 | $82.60 | $215.23 | 304,600 | — | — |
| 2021-09-30 | $80.71 | $210.31 | 177,500 | — | — |
| 2021-09-29 | $81.19 | $211.56 | 168,600 | — | — |
| 2021-09-28 | $81.80 | $213.15 | 200,600 | — | — |
| 2021-09-27 | $82.96 | $216.17 | 181,300 | — | — |
| 2021-09-24 | $81.06 | $211.22 | 208,500 | — | — |
| 2021-09-23 | $81.89 | $213.38 | 157,700 | — | — |
| 2021-09-22 | $81.11 | $211.35 | 198,300 | — | — |
| 2021-09-21 | $80.67 | $210.20 | 208,600 | — | — |
| 2021-09-20 | $79.64 | $207.52 | 332,100 | — | — |
| 2021-09-17 | $83.12 | $216.59 | 833,600 | — | — |
| 2021-09-16 | $84.49 | $220.16 | 170,500 | — | — |
| 2021-09-15 | $84.63 | $220.52 | 250,000 | — | — |
| 2021-09-14 | $83.66 | $217.99 | 246,600 | — | — |
| 2021-09-13 | $84.90 | $221.22 | 343,200 | — | — |
| 2021-09-10 | $86.64 | $225.76 | 365,100 | — | — |
| 2021-09-09 | $84.88 | $221.17 | 336,900 | — | — |
| 2021-09-08 | $84.47 | $220.10 | 249,400 | — | — |
| 2021-09-07 | $84.03 | $218.96 | 429,500 | — | — |
| 2021-09-03 | $83.35 | $217.19 | 302,700 | — | — |
| 2021-09-02 | $82.54 | $215.08 | 297,800 | — | — |
| 2021-09-01 | $80.33 | $209.32 | 321,400 | — | — |
| 2021-08-31 | $79.17 | $206.29 | 378,800 | — | — |
| 2021-08-30 | $80.03 | $208.53 | 430,300 | — | — |
| 2021-08-27 | $78.78 | $205.28 | 344,500 | — | — |
| 2021-08-26 | $75.70 | $197.25 | 257,900 | — | — |
| 2021-08-25 | $77.21 | $201.19 | 209,600 | — | — |
| 2021-08-24 | $76.18 | $198.50 | 252,200 | — | — |
| 2021-08-23 | $75.07 | $195.61 | 236,200 | — | — |
| 2021-08-20 | $73.07 | $190.40 | 292,600 | — | — |
| 2021-08-19 | $71.86 | $187.25 | 285,900 | — | — |
| 2021-08-18 | $74.97 | $195.35 | 271,400 | — | — |
| 2021-08-17 | $74.33 | $193.68 | 263,000 | — | — |
| 2021-08-16 | $74.48 | $194.07 | 211,600 | — | — |
| 2021-08-13 | $73.07 | $190.40 | 263,500 | — | — |
| 2021-08-12 | $74.58 | $194.33 | 209,900 | — | — |
| 2021-08-11 | $74.34 | $193.71 | 362,300 | — | — |
| 2021-08-10 | $72.88 | $189.90 | 298,300 | — | — |
| 2021-08-09 | $70.41 | $183.47 | 195,900 | — | — |
| 2021-08-06 | $71.23 | $185.60 | 200,200 | — | — |
| 2021-08-05 | $70.57 | $183.88 | 237,200 | — | — |
| 2021-08-04 | $70.08 | $182.61 | 326,000 | — | — |
| 2021-08-03 | $70.36 | $182.56 | 560,800 | — | — |
| 2021-08-02 | $67.89 | $176.15 | 345,100 | — | — |
| 2021-07-30 | $67.12 | $174.15 | 355,700 | — | — |
| 2021-07-29 | $65.60 | $170.21 | 144,000 | — | — |
| 2021-07-28 | $64.70 | $167.87 | 203,300 | — | — |
| 2021-07-27 | $64.78 | $168.08 | 196,300 | — | — |
| 2021-07-26 | $65.14 | $169.01 | 153,100 | — | — |
| 2021-07-23 | $65.13 | $168.99 | 149,100 | — | — |
| 2021-07-22 | $64.36 | $166.99 | 195,200 | — | — |
| 2021-07-21 | $66.15 | $171.63 | 260,900 | — | — |
| 2021-07-20 | $66.21 | $171.79 | 330,700 | — | — |
| 2021-07-19 | $64.09 | $166.29 | 441,800 | — | — |
| 2021-07-16 | $65.34 | $169.53 | 1,075,900 | — | — |
| 2021-07-15 | $65.03 | $168.73 | 302,500 | — | — |
| 2021-07-14 | $65.39 | $169.66 | 207,300 | — | — |
| 2021-07-13 | $65.54 | $170.05 | 278,800 | — | — |
| 2021-07-12 | $66.72 | $173.11 | 295,800 | — | — |
| 2021-07-09 | $68.12 | $176.74 | 608,200 | — | — |
| 2021-07-08 | $62.43 | $161.98 | 347,400 | — | — |
| 2021-07-07 | $64.49 | $167.33 | 250,500 | — | — |
| 2021-07-06 | $64.09 | $166.29 | 336,800 | — | — |
| 2021-07-02 | $63.99 | $166.03 | 275,600 | — | — |
| 2021-07-01 | $64.68 | $167.82 | 345,800 | — | — |
| 2021-06-30 | $64.00 | $166.05 | 303,900 | — | — |
| 2021-06-29 | $64.12 | $166.37 | 245,100 | — | — |
| 2021-06-28 | $64.17 | $166.50 | 435,700 | — | — |
| 2021-06-25 | $65.40 | $169.69 | 874,800 | — | — |
| 2021-06-24 | $63.98 | $166.00 | 228,000 | — | — |
| 2021-06-23 | $63.02 | $163.51 | 292,200 | — | — |
| 2021-06-22 | $63.64 | $165.12 | 306,800 | — | — |
| 2021-06-21 | $62.88 | $163.15 | 285,800 | — | — |
| 2021-06-18 | $61.27 | $158.97 | 817,800 | — | — |
| 2021-06-17 | $62.22 | $161.44 | 391,500 | — | — |
| 2021-06-16 | $64.07 | $166.24 | 261,100 | — | — |
| 2021-06-15 | $64.21 | $166.60 | 302,600 | — | — |
| 2021-06-14 | $63.29 | $164.21 | 254,700 | — | — |
| 2021-06-11 | $64.79 | $168.10 | 167,300 | — | — |
| 2021-06-10 | $62.95 | $163.33 | 198,100 | — | — |
| 2021-06-09 | $62.92 | $163.25 | 189,000 | — | — |
| 2021-06-08 | $64.24 | $166.68 | 201,400 | — | — |
| 2021-06-07 | $63.40 | $164.50 | 263,900 | — | — |
| 2021-06-04 | $62.87 | $163.12 | 204,300 | — | — |
| 2021-06-03 | $62.65 | $162.55 | 221,500 | — | — |
| 2021-06-02 | $62.86 | $163.10 | 229,600 | — | — |
| 2021-06-01 | $65.04 | $168.75 | 268,000 | — | — |
| 2021-05-28 | $64.65 | $167.74 | 172,800 | — | — |
| 2021-05-27 | $63.67 | $165.20 | 150,200 | — | — |
| 2021-05-26 | $62.88 | $163.15 | 267,700 | — | — |
| 2021-05-25 | $62.15 | $161.25 | 274,700 | — | — |
| 2021-05-24 | $64.55 | $167.48 | 230,400 | — | — |
| 2021-05-21 | $62.48 | $162.11 | 177,100 | — | — |
| 2021-05-20 | $62.53 | $162.24 | 242,000 | — | — |
| 2021-05-19 | $62.58 | $162.37 | 269,600 | — | — |
| 2021-05-18 | $62.95 | $163.33 | 266,400 | — | — |
| 2021-05-17 | $63.18 | $163.93 | 140,800 | — | — |
| 2021-05-14 | $63.03 | $163.54 | 184,600 | — | — |
| 2021-05-13 | $61.62 | $159.88 | 189,900 | — | — |
| 2021-05-12 | $60.07 | $155.86 | 357,500 | — | — |
| 2021-05-11 | $62.84 | $163.04 | 341,300 | — | — |
| 2021-05-10 | $64.38 | $167.04 | 248,100 | — | — |
| 2021-05-07 | $66.39 | $172.26 | 174,900 | — | — |
| 2021-05-06 | $66.40 | $172.28 | 156,900 | — | — |
| 2021-05-05 | $66.44 | $172.39 | 307,900 | — | — |
| 2021-05-04 | $65.46 | $169.25 | 303,400 | — | — |
| 2021-05-03 | $67.56 | $174.68 | 411,400 | — | — |
| 2021-04-30 | $65.33 | $168.91 | 390,000 | — | — |
| 2021-04-29 | $66.15 | $171.03 | 353,100 | — | — |
| 2021-04-28 | $66.57 | $172.12 | 337,300 | — | — |
| 2021-04-27 | $67.74 | $175.14 | 351,300 | — | — |
| 2021-04-26 | $67.67 | $174.96 | 272,100 | — | — |
| 2021-04-23 | $67.92 | $175.61 | 444,100 | — | — |
| 2021-04-22 | $67.41 | $174.29 | 226,700 | — | — |
| 2021-04-21 | $67.81 | $175.32 | 282,000 | — | — |
| 2021-04-20 | $67.06 | $173.38 | 372,300 | — | — |
| 2021-04-19 | $70.61 | $182.56 | 401,000 | — | — |
| 2021-04-16 | $69.60 | $179.95 | 400,900 | — | — |
| 2021-04-15 | $68.48 | $177.05 | 173,100 | — | — |
| 2021-04-14 | $68.64 | $177.47 | 391,500 | — | — |
| 2021-04-13 | $68.83 | $177.96 | 339,300 | — | — |
| 2021-04-12 | $71.51 | $184.89 | 239,200 | — | — |
| 2021-04-09 | $73.31 | $189.54 | 263,500 | — | — |
| 2021-04-08 | $72.13 | $186.49 | 457,100 | — | — |
| 2021-04-07 | $71.24 | $184.19 | 853,300 | — | — |
| 2021-04-06 | $68.19 | $176.30 | 296,600 | — | — |
| 2021-04-05 | $67.63 | $174.86 | 329,500 | — | — |
| 2021-04-01 | $67.32 | $174.05 | 325,700 | — | — |
| 2021-03-31 | $66.70 | $172.45 | 439,200 | — | — |
| 2021-03-30 | $67.49 | $174.49 | 309,500 | — | — |
| 2021-03-29 | $65.98 | $170.59 | 275,000 | — | — |
| 2021-03-26 | $67.71 | $175.06 | 270,300 | — | — |
| 2021-03-25 | $67.18 | $173.69 | 550,800 | — | — |
| 2021-03-24 | $66.58 | $172.14 | 327,200 | — | — |
| 2021-03-23 | $68.49 | $177.08 | 419,400 | — | — |
| 2021-03-22 | $72.62 | $187.76 | 213,300 | — | — |
| 2021-03-19 | $74.31 | $192.13 | 571,000 | — | — |
| 2021-03-18 | $73.93 | $191.14 | 224,600 | — | — |
| 2021-03-17 | $74.21 | $191.87 | 328,700 | — | — |
| 2021-03-16 | $75.01 | $193.94 | 195,400 | — | — |
| 2021-03-15 | $76.50 | $197.79 | 286,400 | — | — |
| 2021-03-12 | $76.99 | $199.06 | 483,200 | — | — |
| 2021-03-11 | $77.51 | $200.40 | 290,100 | — | — |
| 2021-03-10 | $76.30 | $197.27 | 352,800 | — | — |
| 2021-03-09 | $74.41 | $192.39 | 247,200 | — | — |
| 2021-03-08 | $73.84 | $190.91 | 483,700 | — | — |
| 2021-03-05 | $73.67 | $190.47 | 299,300 | — | — |
| 2021-03-04 | $71.49 | $184.84 | 325,700 | — | — |
| 2021-03-03 | $73.36 | $189.67 | 310,000 | — | — |
| 2021-03-02 | $74.21 | $191.87 | 296,800 | — | — |
| 2021-03-01 | $75.01 | $193.94 | 517,800 | — | — |
| 2021-02-26 | $69.27 | $179.10 | 297,700 | — | — |
| 2021-02-25 | $69.65 | $180.08 | 293,700 | — | — |
| 2021-02-24 | $72.55 | $187.58 | 356,600 | — | — |
| 2021-02-23 | $73.47 | $189.96 | 221,500 | — | — |
| 2021-02-22 | $75.87 | $196.16 | 198,900 | — | — |
| 2021-02-19 | $74.10 | $191.58 | 181,300 | — | — |
| 2021-02-18 | $71.36 | $184.50 | 207,500 | — | — |
| 2021-02-17 | $72.13 | $186.49 | 202,300 | — | — |
| 2021-02-16 | $72.16 | $186.57 | 304,300 | — | — |
| 2021-02-12 | $71.80 | $185.64 | 390,200 | — | — |
| 2021-02-11 | $66.67 | $172.37 | 146,200 | — | — |
| 2021-02-10 | $66.24 | $171.26 | 130,100 | — | — |
| 2021-02-09 | $66.71 | $171.88 | 182,500 | — | — |
| 2021-02-08 | $66.12 | $170.36 | 201,000 | — | — |
| 2021-02-05 | $64.46 | $166.09 | 110,400 | — | — |
| 2021-02-04 | $63.35 | $163.23 | 115,300 | — | — |
| 2021-02-03 | $61.38 | $158.15 | 101,300 | — | — |
| 2021-02-02 | $62.35 | $160.65 | 141,700 | — | — |
| 2021-02-01 | $60.59 | $156.11 | 168,300 | — | — |
| 2021-01-29 | $59.80 | $154.08 | 164,500 | — | — |
| 2021-01-28 | $62.02 | $159.80 | 188,700 | — | — |
| 2021-01-27 | $64.54 | $166.29 | 288,100 | — | — |
| 2021-01-26 | $66.48 | $171.29 | 163,300 | — | — |
| 2021-01-25 | $67.10 | $172.89 | 253,800 | — | — |
| 2021-01-22 | $67.59 | $174.15 | 175,800 | — | — |
| 2021-01-21 | $66.58 | $171.55 | 158,400 | — | — |
| 2021-01-20 | $67.85 | $174.82 | 250,900 | — | — |
| 2021-01-19 | $65.84 | $169.64 | 302,400 | — | — |
| 2021-01-15 | $65.04 | $167.58 | 265,600 | — | — |
| 2021-01-14 | $66.90 | $172.37 | 244,000 | — | — |
| 2021-01-13 | $64.77 | $166.88 | 272,700 | — | — |
| 2021-01-12 | $66.22 | $170.62 | 366,600 | — | — |
| 2021-01-11 | $62.87 | $161.99 | 177,100 | — | — |
| 2021-01-08 | $61.54 | $158.56 | 229,700 | — | — |
| 2021-01-07 | $62.92 | $162.12 | 256,200 | — | — |
| 2021-01-06 | $62.19 | $160.24 | 424,000 | — | — |
| 2021-01-05 | $58.30 | $150.21 | 166,900 | — | — |
| 2021-01-04 | $56.69 | $146.07 | 212,800 | — | — |