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
- 1980-05-29 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 | $80.97 | $88.42 | 79,400 | — | — |
| 2021-12-30 | $79.68 | $87.01 | 77,500 | — | — |
| 2021-12-29 | $80.87 | $88.31 | 64,400 | — | — |
| 2021-12-28 | $80.45 | $87.85 | 82,400 | — | — |
| 2021-12-27 | $79.19 | $86.48 | 94,800 | — | — |
| 2021-12-23 | $78.75 | $86.00 | 126,700 | — | — |
| 2021-12-22 | $77.59 | $84.73 | 81,400 | — | — |
| 2021-12-21 | $78.02 | $85.20 | 113,800 | — | — |
| 2021-12-20 | $74.79 | $81.67 | 197,200 | — | — |
| 2021-12-17 | $75.96 | $82.95 | 631,400 | — | — |
| 2021-12-16 | $76.42 | $83.45 | 137,100 | — | — |
| 2021-12-15 | $76.99 | $84.07 | 179,200 | — | — |
| 2021-12-14 | $74.85 | $81.74 | 166,900 | — | — |
| 2021-12-13 | $74.35 | $81.19 | 123,700 | — | — |
| 2021-12-10 | $75.21 | $82.13 | 86,900 | — | — |
| 2021-12-09 | $74.38 | $81.22 | 160,200 | — | — |
| 2021-12-08 | $74.36 | $81.20 | 100,500 | — | — |
| 2021-12-07 | $74.03 | $80.84 | 86,700 | — | — |
| 2021-12-06 | $74.01 | $80.82 | 153,600 | — | — |
| 2021-12-03 | $70.21 | $76.67 | 411,100 | — | — |
| 2021-12-02 | $70.84 | $77.36 | 124,000 | — | — |
| 2021-12-01 | $67.77 | $74.01 | 139,700 | — | — |
| 2021-11-30 | $69.17 | $75.53 | 144,200 | — | — |
| 2021-11-29 | $72.16 | $78.80 | 129,600 | — | — |
| 2021-11-26 | $71.44 | $78.01 | 70,400 | — | — |
| 2021-11-24 | $75.51 | $82.46 | 57,000 | — | — |
| 2021-11-23 | $76.68 | $83.74 | 112,500 | — | — |
| 2021-11-22 | $76.07 | $83.07 | 86,200 | — | — |
| 2021-11-19 | $75.88 | $82.86 | 149,300 | — | — |
| 2021-11-18 | $78.36 | $85.57 | 102,200 | — | — |
| 2021-11-17 | $79.99 | $87.08 | 85,800 | — | — |
| 2021-11-16 | $79.52 | $86.57 | 87,200 | — | — |
| 2021-11-15 | $80.95 | $88.12 | 98,400 | — | — |
| 2021-11-12 | $80.43 | $87.56 | 113,500 | — | — |
| 2021-11-11 | $80.48 | $87.61 | 90,900 | — | — |
| 2021-11-10 | $81.93 | $89.19 | 64,300 | — | — |
| 2021-11-09 | $81.12 | $88.31 | 70,500 | — | — |
| 2021-11-08 | $82.49 | $89.80 | 76,600 | — | — |
| 2021-11-05 | $83.64 | $91.05 | 136,800 | — | — |
| 2021-11-04 | $78.03 | $84.94 | 99,700 | — | — |
| 2021-11-03 | $77.57 | $84.44 | 120,200 | — | — |
| 2021-11-02 | $75.83 | $82.55 | 103,000 | — | — |
| 2021-11-01 | $76.16 | $82.91 | 163,500 | — | — |
| 2021-10-29 | $75.53 | $82.22 | 125,900 | — | — |
| 2021-10-28 | $76.91 | $83.72 | 92,000 | — | — |
| 2021-10-27 | $77.16 | $84.00 | 57,300 | — | — |
| 2021-10-26 | $78.36 | $85.30 | 73,900 | — | — |
| 2021-10-25 | $79.72 | $86.78 | 50,200 | — | — |
| 2021-10-22 | $79.12 | $86.13 | 50,800 | — | — |
| 2021-10-21 | $80.05 | $87.14 | 79,000 | — | — |
| 2021-10-20 | $79.87 | $86.95 | 45,800 | — | — |
| 2021-10-19 | $79.69 | $86.75 | 48,800 | — | — |
| 2021-10-18 | $79.51 | $86.55 | 89,700 | — | — |
| 2021-10-15 | $79.90 | $86.98 | 84,400 | — | — |
| 2021-10-14 | $80.66 | $87.81 | 76,200 | — | — |
| 2021-10-13 | $78.87 | $85.86 | 131,300 | — | — |
| 2021-10-12 | $79.73 | $86.79 | 114,300 | — | — |
| 2021-10-11 | $79.15 | $86.16 | 79,100 | — | — |
| 2021-10-08 | $79.03 | $86.03 | 52,900 | — | — |
| 2021-10-07 | $79.09 | $86.10 | 90,500 | — | — |
| 2021-10-06 | $78.24 | $85.17 | 55,600 | — | — |
| 2021-10-05 | $79.07 | $86.08 | 64,500 | — | — |
| 2021-10-04 | $78.99 | $85.99 | 65,100 | — | — |
| 2021-10-01 | $78.56 | $85.52 | 131,700 | — | — |
| 2021-09-30 | $76.23 | $82.98 | 111,700 | — | — |
| 2021-09-29 | $77.18 | $84.02 | 104,300 | — | — |
| 2021-09-28 | $77.06 | $83.89 | 109,900 | — | — |
| 2021-09-27 | $78.24 | $85.17 | 100,100 | — | — |
| 2021-09-24 | $76.88 | $83.69 | 77,700 | — | — |
| 2021-09-23 | $77.53 | $84.40 | 159,300 | — | — |
| 2021-09-22 | $75.99 | $82.72 | 97,200 | — | — |
| 2021-09-21 | $74.65 | $81.26 | 161,000 | — | — |
| 2021-09-20 | $75.90 | $82.62 | 79,300 | — | — |
| 2021-09-17 | $76.34 | $83.10 | 361,600 | — | — |
| 2021-09-16 | $75.76 | $82.47 | 118,400 | — | — |
| 2021-09-15 | $77.92 | $84.82 | 76,500 | — | — |
| 2021-09-14 | $77.72 | $84.61 | 86,200 | — | — |
| 2021-09-13 | $78.53 | $85.49 | 133,600 | — | — |
| 2021-09-10 | $76.15 | $82.90 | 118,300 | — | — |
| 2021-09-09 | $76.95 | $83.77 | 144,200 | — | — |
| 2021-09-08 | $77.10 | $83.93 | 141,100 | — | — |
| 2021-09-07 | $77.98 | $84.89 | 138,400 | — | — |
| 2021-09-03 | $78.91 | $85.90 | 69,800 | — | — |
| 2021-09-02 | $79.11 | $86.12 | 77,600 | — | — |
| 2021-09-01 | $78.82 | $85.80 | 70,000 | — | — |
| 2021-08-31 | $79.44 | $86.48 | 94,300 | — | — |
| 2021-08-30 | $78.60 | $85.56 | 98,600 | — | — |
| 2021-08-27 | $78.40 | $85.35 | 83,000 | — | — |
| 2021-08-26 | $76.32 | $83.08 | 83,700 | — | — |
| 2021-08-25 | $76.74 | $83.54 | 55,400 | — | — |
| 2021-08-24 | $76.00 | $82.73 | 62,800 | — | — |
| 2021-08-23 | $75.90 | $82.62 | 102,000 | — | — |
| 2021-08-20 | $76.29 | $83.05 | 88,000 | — | — |
| 2021-08-19 | $74.81 | $81.44 | 139,400 | — | — |
| 2021-08-18 | $75.27 | $81.94 | 82,800 | — | — |
| 2021-08-17 | $75.59 | $82.29 | 123,600 | — | — |
| 2021-08-16 | $76.44 | $83.21 | 253,500 | — | — |
| 2021-08-13 | $76.03 | $82.77 | 93,200 | — | — |
| 2021-08-12 | $76.70 | $83.50 | 149,200 | — | — |
| 2021-08-11 | $77.53 | $84.13 | 89,400 | — | — |
| 2021-08-10 | $75.98 | $82.45 | 51,800 | — | — |
| 2021-08-09 | $74.04 | $80.34 | 89,100 | — | — |
| 2021-08-06 | $76.27 | $82.76 | 70,800 | — | — |
| 2021-08-05 | $75.41 | $81.83 | 95,600 | — | — |
| 2021-08-04 | $73.48 | $79.73 | 120,500 | — | — |
| 2021-08-03 | $76.96 | $83.51 | 139,300 | — | — |
| 2021-08-02 | $76.43 | $82.93 | 194,900 | — | — |
| 2021-07-30 | $77.87 | $84.50 | 105,400 | — | — |
| 2021-07-29 | $81.86 | $88.83 | 36,800 | — | — |
| 2021-07-28 | $80.97 | $87.86 | 71,300 | — | — |
| 2021-07-27 | $80.02 | $86.83 | 74,800 | — | — |
| 2021-07-26 | $80.19 | $87.01 | 62,800 | — | — |
| 2021-07-23 | $79.45 | $86.21 | 60,100 | — | — |
| 2021-07-22 | $78.53 | $85.21 | 68,800 | — | — |
| 2021-07-21 | $80.54 | $87.39 | 78,600 | — | — |
| 2021-07-20 | $79.36 | $86.11 | 122,100 | — | — |
| 2021-07-19 | $76.38 | $82.88 | 91,700 | — | — |
| 2021-07-16 | $79.27 | $86.02 | 108,400 | — | — |
| 2021-07-15 | $79.32 | $86.07 | 127,000 | — | — |
| 2021-07-14 | $80.25 | $87.08 | 64,800 | — | — |
| 2021-07-13 | $81.75 | $88.71 | 77,000 | — | — |
| 2021-07-12 | $83.41 | $90.51 | 72,200 | — | — |
| 2021-07-09 | $83.34 | $90.43 | 74,800 | — | — |
| 2021-07-08 | $81.42 | $88.35 | 65,700 | — | — |
| 2021-07-07 | $83.55 | $90.66 | 125,100 | — | — |
| 2021-07-06 | $82.01 | $88.99 | 106,800 | — | — |
| 2021-07-02 | $83.58 | $90.69 | 99,700 | — | — |
| 2021-07-01 | $84.69 | $91.90 | 69,200 | — | — |
| 2021-06-30 | $84.06 | $91.21 | 97,800 | — | — |
| 2021-06-29 | $83.32 | $90.41 | 77,800 | — | — |
| 2021-06-28 | $85.06 | $92.30 | 89,000 | — | — |
| 2021-06-25 | $86.29 | $93.63 | 310,400 | — | — |
| 2021-06-24 | $85.51 | $92.79 | 60,300 | — | — |
| 2021-06-23 | $84.11 | $91.27 | 68,600 | — | — |
| 2021-06-22 | $85.07 | $92.31 | 63,200 | — | — |
| 2021-06-21 | $85.99 | $93.31 | 90,600 | — | — |
| 2021-06-18 | $83.19 | $90.27 | 218,200 | — | — |
| 2021-06-17 | $85.32 | $92.58 | 94,800 | — | — |
| 2021-06-16 | $87.64 | $95.10 | 82,800 | — | — |
| 2021-06-15 | $88.13 | $95.63 | 124,900 | — | — |
| 2021-06-14 | $88.45 | $95.98 | 119,200 | — | — |
| 2021-06-11 | $89.34 | $96.94 | 63,000 | — | — |
| 2021-06-10 | $87.53 | $94.98 | 61,900 | — | — |
| 2021-06-09 | $88.55 | $96.08 | 73,900 | — | — |
| 2021-06-08 | $89.97 | $97.63 | 116,100 | — | — |
| 2021-06-07 | $90.49 | $98.19 | 67,700 | — | — |
| 2021-06-04 | $90.61 | $98.32 | 43,300 | — | — |
| 2021-06-03 | $89.83 | $97.47 | 90,600 | — | — |
| 2021-06-02 | $90.86 | $98.59 | 81,500 | — | — |
| 2021-06-01 | $91.54 | $99.33 | 87,500 | — | — |
| 2021-05-28 | $90.20 | $97.88 | 63,400 | — | — |
| 2021-05-27 | $88.82 | $96.38 | 142,100 | — | — |
| 2021-05-26 | $86.20 | $93.53 | 107,800 | — | — |
| 2021-05-25 | $84.52 | $91.71 | 83,500 | — | — |
| 2021-05-24 | $86.35 | $93.70 | 56,500 | — | — |
| 2021-05-21 | $86.43 | $93.78 | 83,000 | — | — |
| 2021-05-20 | $85.66 | $92.95 | 53,100 | — | — |
| 2021-05-19 | $85.89 | $93.20 | 75,800 | — | — |
| 2021-05-18 | $86.31 | $93.65 | 124,200 | — | — |
| 2021-05-17 | $88.89 | $96.45 | 93,400 | — | — |
| 2021-05-14 | $90.29 | $97.97 | 87,300 | — | — |
| 2021-05-13 | $87.95 | $95.43 | 95,300 | — | — |
| 2021-05-12 | $84.10 | $90.98 | 75,000 | — | — |
| 2021-05-11 | $88.12 | $95.33 | 72,200 | — | — |
| 2021-05-10 | $88.82 | $96.09 | 115,000 | — | — |
| 2021-05-07 | $89.99 | $97.36 | 63,000 | — | — |
| 2021-05-06 | $88.40 | $95.64 | 88,600 | — | — |
| 2021-05-05 | $86.68 | $93.78 | 84,600 | — | — |
| 2021-05-04 | $86.48 | $93.56 | 104,000 | — | — |
| 2021-05-03 | $86.47 | $93.55 | 171,400 | — | — |
| 2021-04-30 | $86.55 | $93.64 | 127,500 | — | — |
| 2021-04-29 | $85.38 | $92.37 | 75,900 | — | — |
| 2021-04-28 | $83.63 | $90.48 | 62,500 | — | — |
| 2021-04-27 | $83.04 | $89.84 | 109,400 | — | — |
| 2021-04-26 | $83.42 | $90.25 | 66,000 | — | — |
| 2021-04-23 | $84.19 | $91.08 | 92,400 | — | — |
| 2021-04-22 | $83.52 | $90.36 | 86,400 | — | — |
| 2021-04-21 | $84.72 | $91.66 | 87,300 | — | — |
| 2021-04-20 | $83.92 | $90.79 | 67,200 | — | — |
| 2021-04-19 | $85.62 | $92.63 | 88,400 | — | — |
| 2021-04-16 | $86.57 | $93.66 | 122,100 | — | — |
| 2021-04-15 | $86.13 | $93.18 | 47,300 | — | — |
| 2021-04-14 | $86.15 | $93.20 | 110,200 | — | — |
| 2021-04-13 | $85.65 | $92.66 | 58,000 | — | — |
| 2021-04-12 | $86.63 | $93.72 | 41,200 | — | — |
| 2021-04-09 | $85.80 | $92.82 | 56,100 | — | — |
| 2021-04-08 | $85.79 | $92.81 | 67,200 | — | — |
| 2021-04-07 | $83.57 | $90.41 | 79,900 | — | — |
| 2021-04-06 | $85.24 | $92.22 | 97,100 | — | — |
| 2021-04-05 | $84.42 | $91.33 | 100,200 | — | — |
| 2021-04-01 | $83.23 | $90.04 | 93,400 | — | — |
| 2021-03-31 | $83.15 | $89.96 | 181,400 | — | — |
| 2021-03-30 | $81.68 | $88.37 | 157,700 | — | — |
| 2021-03-29 | $80.94 | $87.57 | 93,100 | — | — |
| 2021-03-26 | $82.23 | $88.96 | 78,000 | — | — |
| 2021-03-25 | $81.06 | $87.70 | 135,000 | — | — |
| 2021-03-24 | $79.21 | $85.69 | 118,900 | — | — |
| 2021-03-23 | $79.00 | $85.47 | 131,200 | — | — |
| 2021-03-22 | $81.05 | $87.69 | 77,800 | — | — |
| 2021-03-19 | $82.91 | $89.70 | 453,500 | — | — |
| 2021-03-18 | $83.28 | $90.10 | 97,500 | — | — |
| 2021-03-17 | $84.64 | $91.57 | 94,600 | — | — |
| 2021-03-16 | $82.77 | $89.55 | 1,300 | — | — |
| 2021-03-15 | $84.74 | $91.68 | 105,300 | — | — |
| 2021-03-12 | $86.65 | $93.74 | 82,300 | — | — |
| 2021-03-11 | $85.09 | $92.06 | 85,300 | — | — |
| 2021-03-10 | $83.65 | $90.50 | 124,800 | — | — |
| 2021-03-09 | $81.81 | $88.51 | 88,300 | — | — |
| 2021-03-08 | $83.21 | $90.02 | 125,400 | — | — |
| 2021-03-05 | $82.28 | $89.02 | 151,900 | — | — |
| 2021-03-04 | $80.17 | $86.73 | 109,900 | — | — |
| 2021-03-03 | $80.77 | $87.38 | 84,300 | — | — |
| 2021-03-02 | $79.75 | $86.28 | 90,000 | — | — |
| 2021-03-01 | $80.86 | $87.48 | 82,500 | — | — |
| 2021-02-26 | $77.66 | $84.02 | 113,600 | — | — |
| 2021-02-25 | $79.09 | $85.56 | 81,300 | — | — |
| 2021-02-24 | $81.56 | $88.24 | 112,200 | — | — |
| 2021-02-23 | $79.84 | $86.38 | 174,300 | — | — |
| 2021-02-22 | $78.49 | $84.92 | 106,100 | — | — |
| 2021-02-19 | $79.40 | $85.90 | 83,900 | — | — |
| 2021-02-18 | $78.01 | $84.40 | 56,000 | — | — |
| 2021-02-17 | $78.66 | $85.10 | 54,200 | — | — |
| 2021-02-16 | $80.07 | $86.62 | 46,600 | — | — |
| 2021-02-12 | $80.52 | $87.11 | 118,800 | — | — |
| 2021-02-11 | $79.90 | $86.44 | 106,200 | — | — |
| 2021-02-10 | $79.66 | $85.91 | 62,400 | — | — |
| 2021-02-09 | $80.84 | $87.18 | 84,300 | — | — |
| 2021-02-08 | $80.02 | $86.30 | 82,100 | — | — |
| 2021-02-05 | $77.19 | $83.25 | 91,600 | — | — |
| 2021-02-04 | $78.53 | $84.69 | 61,700 | — | — |
| 2021-02-03 | $77.21 | $83.27 | 145,500 | — | — |
| 2021-02-02 | $76.84 | $82.87 | 78,000 | — | — |
| 2021-02-01 | $75.10 | $80.99 | 188,700 | — | — |
| 2021-01-29 | $73.87 | $79.67 | 272,600 | — | — |
| 2021-01-28 | $72.44 | $78.12 | 204,200 | — | — |
| 2021-01-27 | $71.53 | $77.14 | 149,900 | — | — |
| 2021-01-26 | $73.78 | $79.57 | 87,600 | — | — |
| 2021-01-25 | $76.04 | $82.01 | 193,100 | — | — |
| 2021-01-22 | $77.61 | $83.70 | 86,100 | — | — |
| 2021-01-21 | $76.71 | $82.73 | 167,100 | — | — |
| 2021-01-20 | $79.16 | $85.37 | 92,800 | — | — |
| 2021-01-19 | $79.80 | $86.06 | 139,900 | — | — |
| 2021-01-15 | $79.07 | $85.27 | 115,900 | — | — |
| 2021-01-14 | $82.64 | $89.12 | 71,900 | — | — |
| 2021-01-13 | $82.02 | $88.46 | 74,400 | — | — |
| 2021-01-12 | $83.50 | $90.05 | 101,600 | — | — |
| 2021-01-11 | $81.10 | $87.46 | 133,500 | — | — |
| 2021-01-08 | $80.37 | $86.68 | 109,100 | — | — |
| 2021-01-07 | $81.71 | $88.12 | 71,700 | — | — |
| 2021-01-06 | $82.21 | $88.66 | 204,200 | — | — |
| 2021-01-05 | $79.08 | $85.29 | 95,300 | — | — |
| 2021-01-04 | $76.89 | $82.92 | 98,800 | — | — |