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
- 1984-11-13 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 | $80.26 | $189.32 | 50,700 | — | — |
| 2021-12-30 | $79.28 | $187.01 | 57,300 | — | — |
| 2021-12-29 | $79.55 | $187.65 | 37,800 | — | — |
| 2021-12-28 | $79.81 | $188.26 | 46,700 | — | — |
| 2021-12-27 | $79.90 | $188.47 | 34,500 | — | — |
| 2021-12-23 | $79.60 | $187.76 | 71,000 | — | — |
| 2021-12-22 | $78.47 | $185.10 | 63,200 | — | — |
| 2021-12-21 | $77.06 | $181.77 | 83,900 | — | — |
| 2021-12-20 | $75.31 | $177.64 | 117,700 | — | — |
| 2021-12-17 | $75.36 | $177.76 | 195,700 | — | — |
| 2021-12-16 | $74.75 | $176.32 | 144,200 | — | — |
| 2021-12-15 | $74.76 | $176.35 | 112,000 | — | — |
| 2021-12-14 | $74.27 | $175.19 | 160,700 | — | — |
| 2021-12-13 | $75.08 | $177.10 | 91,900 | — | — |
| 2021-12-10 | $77.66 | $183.19 | 82,400 | — | — |
| 2021-12-09 | $78.08 | $184.18 | 164,800 | — | — |
| 2021-12-08 | $78.45 | $185.05 | 85,000 | — | — |
| 2021-12-07 | $79.49 | $187.50 | 109,000 | — | — |
| 2021-12-06 | $78.60 | $185.40 | 150,900 | — | — |
| 2021-12-03 | $77.68 | $183.23 | 41,800 | — | — |
| 2021-12-02 | $78.92 | $186.16 | 81,500 | — | — |
| 2021-12-01 | $78.20 | $184.46 | 144,600 | — | — |
| 2021-11-30 | $77.30 | $182.34 | 150,700 | — | — |
| 2021-11-29 | $77.94 | $183.85 | 108,100 | — | — |
| 2021-11-26 | $77.06 | $181.77 | 52,600 | — | — |
| 2021-11-24 | $79.84 | $188.33 | 32,100 | — | — |
| 2021-11-23 | $80.34 | $189.51 | 81,300 | — | — |
| 2021-11-22 | $80.40 | $189.65 | 64,000 | — | — |
| 2021-11-19 | $79.73 | $188.07 | 57,100 | — | — |
| 2021-11-18 | $80.00 | $188.71 | 81,200 | — | — |
| 2021-11-17 | $80.00 | $188.71 | 53,300 | — | — |
| 2021-11-16 | $80.17 | $189.11 | 66,500 | — | — |
| 2021-11-15 | $80.01 | $188.73 | 59,000 | — | — |
| 2021-11-12 | $80.06 | $188.85 | 46,200 | — | — |
| 2021-11-11 | $80.04 | $188.80 | 49,100 | — | — |
| 2021-11-10 | $79.10 | $186.58 | 118,700 | — | — |
| 2021-11-09 | $78.84 | $185.97 | 41,900 | — | — |
| 2021-11-08 | $78.62 | $185.45 | 60,600 | — | — |
| 2021-11-05 | $79.15 | $186.70 | 78,200 | — | — |
| 2021-11-04 | $76.36 | $180.12 | 58,700 | — | — |
| 2021-11-03 | $77.29 | $182.31 | 113,100 | — | — |
| 2021-11-02 | $74.33 | $175.33 | 107,500 | — | — |
| 2021-11-01 | $73.89 | $174.29 | 141,900 | — | — |
| 2021-10-29 | $72.14 | $170.17 | 192,200 | — | — |
| 2021-10-28 | $75.26 | $177.53 | 139,100 | — | — |
| 2021-10-27 | $75.24 | $177.48 | 71,400 | — | — |
| 2021-10-26 | $75.99 | $179.25 | 56,100 | — | — |
| 2021-10-25 | $76.82 | $181.21 | 35,000 | — | — |
| 2021-10-22 | $76.09 | $179.48 | 36,500 | — | — |
| 2021-10-21 | $76.72 | $180.97 | 42,200 | — | — |
| 2021-10-20 | $76.17 | $179.67 | 47,400 | — | — |
| 2021-10-19 | $74.81 | $176.46 | 67,200 | — | — |
| 2021-10-18 | $74.67 | $176.13 | 81,500 | — | — |
| 2021-10-15 | $75.79 | $178.78 | 115,700 | — | — |
| 2021-10-14 | $76.18 | $179.70 | 44,800 | — | — |
| 2021-10-13 | $76.00 | $178.25 | 59,000 | — | — |
| 2021-10-12 | $75.27 | $176.53 | 43,400 | — | — |
| 2021-10-11 | $74.80 | $175.43 | 38,500 | — | — |
| 2021-10-08 | $74.37 | $174.42 | 46,600 | — | — |
| 2021-10-07 | $74.91 | $175.69 | 87,700 | — | — |
| 2021-10-06 | $74.69 | $175.17 | 71,300 | — | — |
| 2021-10-05 | $74.68 | $175.15 | 77,300 | — | — |
| 2021-10-04 | $73.75 | $172.97 | 98,600 | — | — |
| 2021-10-01 | $73.22 | $171.73 | 61,700 | — | — |
| 2021-09-30 | $71.95 | $168.75 | 62,200 | — | — |
| 2021-09-29 | $73.36 | $172.05 | 63,400 | — | — |
| 2021-09-28 | $72.45 | $169.92 | 69,400 | — | — |
| 2021-09-27 | $73.73 | $172.92 | 68,200 | — | — |
| 2021-09-24 | $72.24 | $169.43 | 68,700 | — | — |
| 2021-09-23 | $72.66 | $170.41 | 124,900 | — | — |
| 2021-09-22 | $71.99 | $168.84 | 109,000 | — | — |
| 2021-09-21 | $71.25 | $167.11 | 65,500 | — | — |
| 2021-09-20 | $70.14 | $164.50 | 75,800 | — | — |
| 2021-09-17 | $70.74 | $165.91 | 324,500 | — | — |
| 2021-09-16 | $70.41 | $165.14 | 84,000 | — | — |
| 2021-09-15 | $69.46 | $162.91 | 104,100 | — | — |
| 2021-09-14 | $68.38 | $160.37 | 64,300 | — | — |
| 2021-09-13 | $68.96 | $161.73 | 67,200 | — | — |
| 2021-09-10 | $69.06 | $161.97 | 61,400 | — | — |
| 2021-09-09 | $70.21 | $164.67 | 119,400 | — | — |
| 2021-09-08 | $70.49 | $165.32 | 54,400 | — | — |
| 2021-09-07 | $71.38 | $167.41 | 139,000 | — | — |
| 2021-09-03 | $71.29 | $167.20 | 46,500 | — | — |
| 2021-09-02 | $71.52 | $167.74 | 63,600 | — | — |
| 2021-09-01 | $70.95 | $166.40 | 90,700 | — | — |
| 2021-08-31 | $69.78 | $163.66 | 65,200 | — | — |
| 2021-08-30 | $69.49 | $162.98 | 66,100 | — | — |
| 2021-08-27 | $70.11 | $164.43 | 61,200 | — | — |
| 2021-08-26 | $67.91 | $159.27 | 71,000 | — | — |
| 2021-08-25 | $69.36 | $162.67 | 53,200 | — | — |
| 2021-08-24 | $69.73 | $163.54 | 54,200 | — | — |
| 2021-08-23 | $70.06 | $164.31 | 88,000 | — | — |
| 2021-08-20 | $68.76 | $161.27 | 171,100 | — | — |
| 2021-08-19 | $68.55 | $160.77 | 124,700 | — | — |
| 2021-08-18 | $68.75 | $161.24 | 120,300 | — | — |
| 2021-08-17 | $68.40 | $160.42 | 95,700 | — | — |
| 2021-08-16 | $69.91 | $163.96 | 126,000 | — | — |
| 2021-08-13 | $70.21 | $164.67 | 69,800 | — | — |
| 2021-08-12 | $71.52 | $167.74 | 57,500 | — | — |
| 2021-08-11 | $72.53 | $170.11 | 105,800 | — | — |
| 2021-08-10 | $72.53 | $170.11 | 135,100 | — | — |
| 2021-08-09 | $72.50 | $170.04 | 211,300 | — | — |
| 2021-08-06 | $72.11 | $169.12 | 78,400 | — | — |
| 2021-08-05 | $72.10 | $169.10 | 132,200 | — | — |
| 2021-08-04 | $73.99 | $173.53 | 207,000 | — | — |
| 2021-08-03 | $78.49 | $184.09 | 91,700 | — | — |
| 2021-08-02 | $78.90 | $185.05 | 68,800 | — | — |
| 2021-07-30 | $78.42 | $183.92 | 54,400 | — | — |
| 2021-07-29 | $77.88 | $182.66 | 49,500 | — | — |
| 2021-07-28 | $76.80 | $180.12 | 61,800 | — | — |
| 2021-07-27 | $76.36 | $179.09 | 53,000 | — | — |
| 2021-07-26 | $77.14 | $180.92 | 46,200 | — | — |
| 2021-07-23 | $77.09 | $180.80 | 57,300 | — | — |
| 2021-07-22 | $77.04 | $180.69 | 91,100 | — | — |
| 2021-07-21 | $77.81 | $182.49 | 69,300 | — | — |
| 2021-07-20 | $76.78 | $180.08 | 118,300 | — | — |
| 2021-07-19 | $75.26 | $176.51 | 88,900 | — | — |
| 2021-07-16 | $77.45 | $181.65 | 77,500 | — | — |
| 2021-07-15 | $77.83 | $182.54 | 98,600 | — | — |
| 2021-07-14 | $79.38 | $185.15 | 74,400 | — | — |
| 2021-07-13 | $80.16 | $186.97 | 62,100 | — | — |
| 2021-07-12 | $81.32 | $189.68 | 84,300 | — | — |
| 2021-07-09 | $81.22 | $189.44 | 138,100 | — | — |
| 2021-07-08 | $77.89 | $181.68 | 135,300 | — | — |
| 2021-07-07 | $77.59 | $180.98 | 145,900 | — | — |
| 2021-07-06 | $78.67 | $183.50 | 142,400 | — | — |
| 2021-07-02 | $81.51 | $190.12 | 91,600 | — | — |
| 2021-07-01 | $82.31 | $191.99 | 159,700 | — | — |
| 2021-06-30 | $81.57 | $190.26 | 150,700 | — | — |
| 2021-06-29 | $79.72 | $185.95 | 89,600 | — | — |
| 2021-06-28 | $80.43 | $187.60 | 73,500 | — | — |
| 2021-06-25 | $81.00 | $188.93 | 402,400 | — | — |
| 2021-06-24 | $80.63 | $188.07 | 123,500 | — | — |
| 2021-06-23 | $79.21 | $184.76 | 193,900 | — | — |
| 2021-06-22 | $79.48 | $185.39 | 73,500 | — | — |
| 2021-06-21 | $80.10 | $186.83 | 140,000 | — | — |
| 2021-06-18 | $78.13 | $182.24 | 254,900 | — | — |
| 2021-06-17 | $79.84 | $186.23 | 156,100 | — | — |
| 2021-06-16 | $82.75 | $193.01 | 110,900 | — | — |
| 2021-06-15 | $85.40 | $199.19 | 110,500 | — | — |
| 2021-06-14 | $84.33 | $196.70 | 373,100 | — | — |
| 2021-06-11 | $84.76 | $197.70 | 57,000 | — | — |
| 2021-06-10 | $83.15 | $193.95 | 57,900 | — | — |
| 2021-06-09 | $84.18 | $196.35 | 56,700 | — | — |
| 2021-06-08 | $85.50 | $199.43 | 67,600 | — | — |
| 2021-06-07 | $85.12 | $198.54 | 52,600 | — | — |
| 2021-06-04 | $83.90 | $195.70 | 48,700 | — | — |
| 2021-06-03 | $83.75 | $195.35 | 103,200 | — | — |
| 2021-06-02 | $85.12 | $198.54 | 78,200 | — | — |
| 2021-06-01 | $86.76 | $202.37 | 73,800 | — | — |
| 2021-05-28 | $85.73 | $199.96 | 29,200 | — | — |
| 2021-05-27 | $85.19 | $198.70 | 83,000 | — | — |
| 2021-05-26 | $84.31 | $196.65 | 52,100 | — | — |
| 2021-05-25 | $84.20 | $196.40 | 130,300 | — | — |
| 2021-05-24 | $86.45 | $201.64 | 71,000 | — | — |
| 2021-05-21 | $85.82 | $200.17 | 70,600 | — | — |
| 2021-05-20 | $84.01 | $195.95 | 77,900 | — | — |
| 2021-05-19 | $83.72 | $195.28 | 112,300 | — | — |
| 2021-05-18 | $84.13 | $196.23 | 101,800 | — | — |
| 2021-05-17 | $84.98 | $198.21 | 77,700 | — | — |
| 2021-05-14 | $86.08 | $200.78 | 103,400 | — | — |
| 2021-05-13 | $82.12 | $191.54 | 73,300 | — | — |
| 2021-05-12 | $81.05 | $189.05 | 112,600 | — | — |
| 2021-05-11 | $82.46 | $192.34 | 58,000 | — | — |
| 2021-05-10 | $82.49 | $192.41 | 80,100 | — | — |
| 2021-05-07 | $82.96 | $193.50 | 34,600 | — | — |
| 2021-05-06 | $82.05 | $191.38 | 37,400 | — | — |
| 2021-05-05 | $81.01 | $188.95 | 46,500 | — | — |
| 2021-05-04 | $81.11 | $189.19 | 77,000 | — | — |
| 2021-05-03 | $82.46 | $192.34 | 58,900 | — | — |
| 2021-04-30 | $81.98 | $191.22 | 101,600 | — | — |
| 2021-04-29 | $82.26 | $191.87 | 105,000 | — | — |
| 2021-04-28 | $83.23 | $194.13 | 47,300 | — | — |
| 2021-04-27 | $81.93 | $191.10 | 44,100 | — | — |
| 2021-04-26 | $82.01 | $191.29 | 75,300 | — | — |
| 2021-04-23 | $81.83 | $190.87 | 37,400 | — | — |
| 2021-04-22 | $80.54 | $187.86 | 64,800 | — | — |
| 2021-04-21 | $81.22 | $189.44 | 79,500 | — | — |
| 2021-04-20 | $79.69 | $185.88 | 72,100 | — | — |
| 2021-04-19 | $81.38 | $189.82 | 61,900 | — | — |
| 2021-04-16 | $82.30 | $191.96 | 65,000 | — | — |
| 2021-04-15 | $81.11 | $189.19 | 28,700 | — | — |
| 2021-04-14 | $81.04 | $189.02 | 51,800 | — | — |
| 2021-04-13 | $80.43 | $186.59 | 78,100 | — | — |
| 2021-04-12 | $81.52 | $189.12 | 57,900 | — | — |
| 2021-04-09 | $81.44 | $188.93 | 40,700 | — | — |
| 2021-04-08 | $80.44 | $186.61 | 87,900 | — | — |
| 2021-04-07 | $80.22 | $186.10 | 75,600 | — | — |
| 2021-04-06 | $81.64 | $189.39 | 66,000 | — | — |
| 2021-04-05 | $82.34 | $191.02 | 45,000 | — | — |
| 2021-04-01 | $81.99 | $190.21 | 53,400 | — | — |
| 2021-03-31 | $80.65 | $187.10 | 119,300 | — | — |
| 2021-03-30 | $81.23 | $188.44 | 69,500 | — | — |
| 2021-03-29 | $80.34 | $186.38 | 59,200 | — | — |
| 2021-03-26 | $82.05 | $190.35 | 109,800 | — | — |
| 2021-03-25 | $79.06 | $183.41 | 86,300 | — | — |
| 2021-03-24 | $77.96 | $180.86 | 69,500 | — | — |
| 2021-03-23 | $78.56 | $182.25 | 103,500 | — | — |
| 2021-03-22 | $81.21 | $188.40 | 103,100 | — | — |
| 2021-03-19 | $83.31 | $193.27 | 657,400 | — | — |
| 2021-03-18 | $83.77 | $194.34 | 95,500 | — | — |
| 2021-03-17 | $84.56 | $196.17 | 92,300 | — | — |
| 2021-03-16 | $82.20 | $190.69 | 66,400 | — | — |
| 2021-03-15 | $82.95 | $192.43 | 96,900 | — | — |
| 2021-03-12 | $81.02 | $187.96 | 54,100 | — | — |
| 2021-03-11 | $79.51 | $184.45 | 74,200 | — | — |
| 2021-03-10 | $79.60 | $184.66 | 71,400 | — | — |
| 2021-03-09 | $77.72 | $180.30 | 90,100 | — | — |
| 2021-03-08 | $78.95 | $183.15 | 67,500 | — | — |
| 2021-03-05 | $78.20 | $181.41 | 82,100 | — | — |
| 2021-03-04 | $76.02 | $176.36 | 102,000 | — | — |
| 2021-03-03 | $78.45 | $181.99 | 89,200 | — | — |
| 2021-03-02 | $76.90 | $178.40 | 95,600 | — | — |
| 2021-03-01 | $78.58 | $182.30 | 72,100 | — | — |
| 2021-02-26 | $77.66 | $180.16 | 102,700 | — | — |
| 2021-02-25 | $77.95 | $180.83 | 69,300 | — | — |
| 2021-02-24 | $78.61 | $182.37 | 120,200 | — | — |
| 2021-02-23 | $78.53 | $182.18 | 123,400 | — | — |
| 2021-02-22 | $80.48 | $186.70 | 81,500 | — | — |
| 2021-02-19 | $79.22 | $183.78 | 57,500 | — | — |
| 2021-02-18 | $77.55 | $179.91 | 54,400 | — | — |
| 2021-02-17 | $77.83 | $180.56 | 90,100 | — | — |
| 2021-02-16 | $79.00 | $183.27 | 106,800 | — | — |
| 2021-02-12 | $80.28 | $186.24 | 70,300 | — | — |
| 2021-02-11 | $80.01 | $185.61 | 153,200 | — | — |
| 2021-02-10 | $79.60 | $184.66 | 53,900 | — | — |
| 2021-02-09 | $79.25 | $183.85 | 85,000 | — | — |
| 2021-02-08 | $78.10 | $181.18 | 59,900 | — | — |
| 2021-02-05 | $75.47 | $175.08 | 71,800 | — | — |
| 2021-02-04 | $75.29 | $174.66 | 94,900 | — | — |
| 2021-02-03 | $72.97 | $169.28 | 104,800 | — | — |
| 2021-02-02 | $73.38 | $170.23 | 114,300 | — | — |
| 2021-02-01 | $72.09 | $167.24 | 105,600 | — | — |
| 2021-01-29 | $69.79 | $161.90 | 148,800 | — | — |
| 2021-01-28 | $70.62 | $163.83 | 94,500 | — | — |
| 2021-01-27 | $70.88 | $164.43 | 157,600 | — | — |
| 2021-01-26 | $72.30 | $167.73 | 92,900 | — | — |
| 2021-01-25 | $72.67 | $168.59 | 86,800 | — | — |
| 2021-01-22 | $73.30 | $170.05 | 80,300 | — | — |
| 2021-01-21 | $72.44 | $168.05 | 89,900 | — | — |
| 2021-01-20 | $71.72 | $166.38 | 62,500 | — | — |
| 2021-01-19 | $71.87 | $166.73 | 110,900 | — | — |
| 2021-01-15 | $72.70 | $168.65 | 97,200 | — | — |
| 2021-01-14 | $72.65 | $168.54 | 75,700 | — | — |
| 2021-01-13 | $72.12 | $166.33 | 111,600 | — | — |
| 2021-01-12 | $74.71 | $172.31 | 73,900 | — | — |
| 2021-01-11 | $72.55 | $167.33 | 81,200 | — | — |
| 2021-01-08 | $73.27 | $168.99 | 105,700 | — | — |
| 2021-01-07 | $74.50 | $171.82 | 108,400 | — | — |
| 2021-01-06 | $72.66 | $167.58 | 154,000 | — | — |
| 2021-01-05 | $67.40 | $155.45 | 104,400 | — | — |
| 2021-01-04 | $65.44 | $150.93 | 185,000 | — | — |