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 | $91.94 | $145.84 | 71,800 | — | — |
| 2021-12-30 | $91.40 | $144.98 | 39,600 | — | — |
| 2021-12-29 | $92.11 | $146.11 | 44,700 | — | — |
| 2021-12-28 | $91.46 | $145.08 | 38,900 | — | — |
| 2021-12-27 | $90.77 | $143.98 | 86,700 | — | — |
| 2021-12-23 | $88.47 | $140.33 | 32,800 | — | — |
| 2021-12-22 | $88.07 | $139.70 | 48,400 | — | — |
| 2021-12-21 | $87.04 | $138.07 | 80,000 | — | — |
| 2021-12-20 | $85.92 | $136.29 | 99,100 | — | — |
| 2021-12-17 | $87.38 | $138.60 | 465,000 | — | — |
| 2021-12-16 | $87.28 | $138.45 | 101,700 | — | — |
| 2021-12-15 | $87.61 | $138.97 | 112,900 | — | — |
| 2021-12-14 | $86.19 | $136.72 | 93,400 | — | — |
| 2021-12-13 | $87.98 | $139.56 | 103,200 | — | — |
| 2021-12-10 | $88.66 | $140.63 | 66,600 | — | — |
| 2021-12-09 | $87.72 | $139.14 | 71,000 | — | — |
| 2021-12-08 | $88.93 | $141.06 | 83,500 | — | — |
| 2021-12-07 | $88.22 | $139.94 | 79,900 | — | — |
| 2021-12-06 | $86.87 | $137.80 | 49,700 | — | — |
| 2021-12-03 | $84.58 | $134.16 | 76,500 | — | — |
| 2021-12-02 | $86.09 | $136.56 | 115,400 | — | — |
| 2021-12-01 | $85.02 | $134.86 | 84,800 | — | — |
| 2021-11-30 | $84.66 | $134.29 | 147,400 | — | — |
| 2021-11-29 | $86.26 | $136.83 | 79,200 | — | — |
| 2021-11-26 | $87.57 | $138.91 | 55,800 | — | — |
| 2021-11-24 | $91.53 | $145.19 | 101,100 | — | — |
| 2021-11-23 | $93.19 | $147.82 | 68,600 | — | — |
| 2021-11-22 | $92.49 | $146.71 | 158,800 | — | — |
| 2021-11-19 | $92.49 | $146.71 | 130,400 | — | — |
| 2021-11-18 | $92.96 | $147.46 | 107,300 | — | — |
| 2021-11-17 | $93.12 | $147.71 | 98,700 | — | — |
| 2021-11-16 | $93.11 | $147.69 | 137,400 | — | — |
| 2021-11-15 | $92.78 | $147.17 | 72,600 | — | — |
| 2021-11-12 | $91.90 | $145.77 | 61,100 | — | — |
| 2021-11-11 | $92.38 | $146.54 | 39,500 | — | — |
| 2021-11-10 | $91.06 | $144.44 | 57,700 | — | — |
| 2021-11-09 | $92.51 | $146.55 | 79,400 | — | — |
| 2021-11-08 | $93.10 | $147.49 | 69,100 | — | — |
| 2021-11-05 | $93.90 | $148.75 | 107,100 | — | — |
| 2021-11-04 | $92.52 | $146.57 | 135,200 | — | — |
| 2021-11-03 | $91.61 | $145.13 | 189,500 | — | — |
| 2021-11-02 | $86.44 | $136.94 | 319,500 | — | — |
| 2021-11-01 | $74.00 | $117.23 | 157,400 | — | — |
| 2021-10-29 | $72.18 | $114.35 | 100,600 | — | — |
| 2021-10-28 | $71.79 | $113.73 | 50,600 | — | — |
| 2021-10-27 | $70.70 | $112.00 | 52,200 | — | — |
| 2021-10-26 | $71.85 | $113.82 | 51,900 | — | — |
| 2021-10-25 | $72.61 | $115.03 | 62,500 | — | — |
| 2021-10-22 | $71.00 | $112.48 | 91,500 | — | — |
| 2021-10-21 | $71.01 | $112.49 | 66,600 | — | — |
| 2021-10-20 | $71.74 | $113.65 | 51,600 | — | — |
| 2021-10-19 | $71.38 | $113.08 | 41,000 | — | — |
| 2021-10-18 | $71.74 | $113.65 | 41,900 | — | — |
| 2021-10-15 | $72.11 | $114.23 | 78,100 | — | — |
| 2021-10-14 | $72.56 | $114.95 | 35,300 | — | — |
| 2021-10-13 | $71.42 | $113.14 | 43,400 | — | — |
| 2021-10-12 | $70.98 | $112.44 | 60,300 | — | — |
| 2021-10-11 | $71.61 | $113.44 | 72,100 | — | — |
| 2021-10-08 | $70.57 | $111.79 | 34,700 | — | — |
| 2021-10-07 | $71.28 | $112.92 | 89,000 | — | — |
| 2021-10-06 | $69.78 | $110.54 | 65,000 | — | — |
| 2021-10-05 | $69.86 | $110.67 | 80,800 | — | — |
| 2021-10-04 | $69.18 | $109.59 | 53,200 | — | — |
| 2021-10-01 | $69.65 | $110.34 | 85,400 | — | — |
| 2021-09-30 | $68.64 | $108.74 | 124,300 | — | — |
| 2021-09-29 | $68.99 | $109.29 | 51,600 | — | — |
| 2021-09-28 | $69.48 | $110.07 | 76,600 | — | — |
| 2021-09-27 | $70.64 | $111.91 | 45,200 | — | — |
| 2021-09-24 | $68.51 | $108.53 | 77,900 | — | — |
| 2021-09-23 | $69.51 | $110.12 | 65,300 | — | — |
| 2021-09-22 | $68.72 | $108.86 | 66,000 | — | — |
| 2021-09-21 | $68.24 | $108.10 | 98,500 | — | — |
| 2021-09-20 | $69.75 | $110.50 | 119,900 | — | — |
| 2021-09-17 | $71.14 | $112.70 | 491,500 | — | — |
| 2021-09-16 | $70.19 | $111.19 | 84,100 | — | — |
| 2021-09-15 | $72.23 | $114.42 | 78,200 | — | — |
| 2021-09-14 | $71.19 | $112.78 | 100,000 | — | — |
| 2021-09-13 | $70.76 | $112.10 | 70,600 | — | — |
| 2021-09-10 | $71.04 | $112.54 | 72,000 | — | — |
| 2021-09-09 | $70.97 | $112.43 | 84,400 | — | — |
| 2021-09-08 | $71.50 | $113.27 | 90,700 | — | — |
| 2021-09-07 | $72.98 | $115.61 | 71,200 | — | — |
| 2021-09-03 | $72.97 | $115.60 | 62,500 | — | — |
| 2021-09-02 | $73.89 | $117.05 | 72,400 | — | — |
| 2021-09-01 | $73.00 | $115.64 | 98,700 | — | — |
| 2021-08-31 | $73.03 | $115.69 | 103,600 | — | — |
| 2021-08-30 | $72.40 | $114.69 | 67,700 | — | — |
| 2021-08-27 | $71.67 | $113.54 | 80,300 | — | — |
| 2021-08-26 | $69.09 | $109.45 | 64,700 | — | — |
| 2021-08-25 | $69.85 | $110.65 | 67,900 | — | — |
| 2021-08-24 | $70.70 | $112.00 | 141,600 | — | — |
| 2021-08-23 | $72.42 | $114.73 | 58,000 | — | — |
| 2021-08-20 | $71.33 | $113.00 | 301,500 | — | — |
| 2021-08-19 | $71.09 | $112.62 | 128,900 | — | — |
| 2021-08-18 | $71.34 | $112.82 | 62,700 | — | — |
| 2021-08-17 | $71.88 | $113.68 | 77,300 | — | — |
| 2021-08-16 | $73.87 | $116.83 | 68,600 | — | — |
| 2021-08-13 | $74.64 | $118.04 | 100,900 | — | — |
| 2021-08-12 | $73.28 | $115.89 | 66,300 | — | — |
| 2021-08-11 | $74.53 | $117.87 | 63,300 | — | — |
| 2021-08-10 | $73.74 | $116.62 | 67,700 | — | — |
| 2021-08-09 | $72.55 | $114.74 | 69,800 | — | — |
| 2021-08-06 | $74.08 | $117.16 | 60,200 | — | — |
| 2021-08-05 | $72.58 | $114.79 | 113,100 | — | — |
| 2021-08-04 | $72.92 | $115.32 | 123,300 | — | — |
| 2021-08-03 | $74.56 | $117.92 | 190,800 | — | — |
| 2021-08-02 | $70.90 | $112.13 | 135,400 | — | — |
| 2021-07-30 | $71.36 | $112.86 | 62,000 | — | — |
| 2021-07-29 | $71.48 | $113.05 | 73,400 | — | — |
| 2021-07-28 | $70.07 | $110.82 | 71,400 | — | — |
| 2021-07-27 | $68.49 | $108.32 | 73,800 | — | — |
| 2021-07-26 | $69.37 | $109.71 | 59,900 | — | — |
| 2021-07-23 | $68.66 | $108.59 | 68,600 | — | — |
| 2021-07-22 | $67.96 | $107.48 | 71,800 | — | — |
| 2021-07-21 | $69.60 | $110.07 | 61,700 | — | — |
| 2021-07-20 | $69.34 | $109.66 | 152,100 | — | — |
| 2021-07-19 | $68.04 | $107.61 | 119,500 | — | — |
| 2021-07-16 | $70.48 | $111.46 | 49,100 | — | — |
| 2021-07-15 | $72.57 | $114.77 | 44,000 | — | — |
| 2021-07-14 | $72.34 | $114.41 | 106,600 | — | — |
| 2021-07-13 | $73.11 | $115.62 | 210,800 | — | — |
| 2021-07-12 | $74.16 | $117.28 | 40,700 | — | — |
| 2021-07-09 | $73.97 | $116.98 | 51,000 | — | — |
| 2021-07-08 | $71.93 | $113.76 | 103,100 | — | — |
| 2021-07-07 | $73.66 | $116.49 | 65,000 | — | — |
| 2021-07-06 | $74.06 | $117.13 | 63,700 | — | — |
| 2021-07-02 | $76.18 | $120.48 | 62,500 | — | — |
| 2021-07-01 | $76.18 | $120.48 | 88,100 | — | — |
| 2021-06-30 | $75.35 | $119.17 | 83,400 | — | — |
| 2021-06-29 | $75.97 | $120.15 | 87,600 | — | — |
| 2021-06-28 | $76.94 | $121.68 | 92,900 | — | — |
| 2021-06-25 | $78.53 | $124.20 | 537,700 | — | — |
| 2021-06-24 | $79.67 | $126.00 | 72,000 | — | — |
| 2021-06-23 | $78.56 | $124.24 | 129,700 | — | — |
| 2021-06-22 | $77.79 | $123.03 | 93,900 | — | — |
| 2021-06-21 | $76.73 | $121.35 | 132,000 | — | — |
| 2021-06-18 | $75.67 | $119.67 | 233,500 | — | — |
| 2021-06-17 | $76.38 | $120.80 | 114,600 | — | — |
| 2021-06-16 | $77.72 | $122.91 | 63,600 | — | — |
| 2021-06-15 | $77.69 | $122.87 | 92,700 | — | — |
| 2021-06-14 | $77.37 | $122.36 | 81,700 | — | — |
| 2021-06-11 | $77.98 | $123.33 | 56,400 | — | — |
| 2021-06-10 | $77.79 | $123.03 | 79,300 | — | — |
| 2021-06-09 | $77.74 | $122.95 | 98,100 | — | — |
| 2021-06-08 | $78.32 | $123.86 | 83,800 | — | — |
| 2021-06-07 | $77.66 | $122.82 | 63,500 | — | — |
| 2021-06-04 | $78.75 | $124.54 | 100,300 | — | — |
| 2021-06-03 | $79.44 | $125.63 | 57,900 | — | — |
| 2021-06-02 | $79.39 | $125.56 | 96,100 | — | — |
| 2021-06-01 | $79.35 | $125.49 | 93,700 | — | — |
| 2021-05-28 | $78.85 | $124.70 | 46,300 | — | — |
| 2021-05-27 | $79.17 | $125.21 | 195,300 | — | — |
| 2021-05-26 | $77.72 | $122.91 | 74,800 | — | — |
| 2021-05-25 | $76.68 | $121.08 | 151,100 | — | — |
| 2021-05-24 | $77.83 | $122.90 | 76,800 | — | — |
| 2021-05-21 | $77.13 | $121.79 | 267,800 | — | — |
| 2021-05-20 | $77.49 | $122.36 | 140,500 | — | — |
| 2021-05-19 | $76.24 | $120.39 | 100,100 | — | — |
| 2021-05-18 | $77.11 | $121.76 | 123,800 | — | — |
| 2021-05-17 | $78.60 | $124.11 | 123,800 | — | — |
| 2021-05-14 | $79.14 | $124.96 | 106,600 | — | — |
| 2021-05-13 | $78.09 | $123.31 | 173,400 | — | — |
| 2021-05-12 | $75.74 | $119.60 | 155,000 | — | — |
| 2021-05-11 | $77.08 | $121.71 | 122,600 | — | — |
| 2021-05-10 | $75.53 | $119.26 | 136,200 | — | — |
| 2021-05-07 | $75.77 | $119.64 | 76,800 | — | — |
| 2021-05-06 | $76.73 | $121.16 | 143,800 | — | — |
| 2021-05-05 | $75.78 | $119.66 | 123,200 | — | — |
| 2021-05-04 | $74.18 | $117.13 | 122,100 | — | — |
| 2021-05-03 | $73.69 | $116.36 | 173,800 | — | — |
| 2021-04-30 | $70.81 | $111.81 | 215,100 | — | — |
| 2021-04-29 | $72.33 | $114.21 | 144,200 | — | — |
| 2021-04-28 | $67.55 | $106.66 | 87,700 | — | — |
| 2021-04-27 | $67.27 | $106.22 | 76,700 | — | — |
| 2021-04-26 | $68.07 | $107.48 | 50,400 | — | — |
| 2021-04-23 | $67.73 | $106.95 | 71,200 | — | — |
| 2021-04-22 | $66.27 | $104.64 | 64,200 | — | — |
| 2021-04-21 | $67.50 | $106.58 | 101,900 | — | — |
| 2021-04-20 | $64.74 | $102.23 | 73,200 | — | — |
| 2021-04-19 | $67.03 | $105.84 | 57,700 | — | — |
| 2021-04-16 | $67.79 | $107.04 | 85,300 | — | — |
| 2021-04-15 | $68.71 | $108.50 | 66,100 | — | — |
| 2021-04-14 | $67.69 | $106.88 | 62,900 | — | — |
| 2021-04-13 | $66.37 | $104.80 | 72,300 | — | — |
| 2021-04-12 | $66.86 | $105.57 | 51,500 | — | — |
| 2021-04-09 | $67.17 | $106.06 | 70,600 | — | — |
| 2021-04-08 | $66.64 | $105.23 | 59,400 | — | — |
| 2021-04-07 | $66.49 | $104.99 | 82,900 | — | — |
| 2021-04-06 | $67.33 | $106.32 | 64,200 | — | — |
| 2021-04-05 | $68.09 | $107.52 | 64,900 | — | — |
| 2021-04-01 | $67.72 | $106.93 | 174,500 | — | — |
| 2021-03-31 | $66.24 | $104.59 | 205,100 | — | — |
| 2021-03-30 | $65.89 | $104.04 | 136,400 | — | — |
| 2021-03-29 | $65.43 | $103.32 | 186,700 | — | — |
| 2021-03-26 | $66.90 | $105.64 | 529,200 | — | — |
| 2021-03-25 | $65.08 | $102.76 | 217,000 | — | — |
| 2021-03-24 | $66.06 | $104.31 | 156,900 | — | — |
| 2021-03-23 | $66.53 | $105.05 | 150,500 | — | — |
| 2021-03-22 | $68.75 | $108.56 | 159,900 | — | — |
| 2021-03-19 | $69.41 | $109.60 | 730,200 | — | — |
| 2021-03-18 | $70.86 | $111.89 | 153,700 | — | — |
| 2021-03-17 | $72.77 | $114.91 | 145,100 | — | — |
| 2021-03-16 | $71.41 | $112.76 | 172,800 | — | — |
| 2021-03-15 | $73.68 | $116.34 | 164,600 | — | — |
| 2021-03-12 | $75.14 | $118.65 | 130,900 | — | — |
| 2021-03-11 | $76.17 | $120.27 | 240,300 | — | — |
| 2021-03-10 | $78.34 | $123.70 | 136,100 | — | — |
| 2021-03-09 | $76.57 | $120.91 | 103,100 | — | — |
| 2021-03-08 | $75.32 | $118.93 | 121,600 | — | — |
| 2021-03-05 | $73.07 | $115.38 | 123,200 | — | — |
| 2021-03-04 | $70.96 | $112.05 | 106,900 | — | — |
| 2021-03-03 | $73.32 | $115.77 | 96,400 | — | — |
| 2021-03-02 | $71.77 | $113.33 | 85,300 | — | — |
| 2021-03-01 | $73.22 | $115.62 | 114,300 | — | — |
| 2021-02-26 | $68.48 | $108.13 | 180,900 | — | — |
| 2021-02-25 | $68.50 | $108.16 | 93,100 | — | — |
| 2021-02-24 | $70.02 | $110.56 | 109,900 | — | — |
| 2021-02-23 | $68.10 | $107.53 | 159,500 | — | — |
| 2021-02-22 | $67.53 | $106.63 | 224,800 | — | — |
| 2021-02-19 | $66.81 | $105.49 | 134,200 | — | — |
| 2021-02-18 | $66.71 | $105.34 | 123,100 | — | — |
| 2021-02-17 | $68.82 | $108.67 | 109,600 | — | — |
| 2021-02-16 | $70.61 | $111.50 | 70,900 | — | — |
| 2021-02-12 | $69.76 | $109.97 | 50,000 | — | — |
| 2021-02-11 | $69.48 | $109.53 | 132,400 | — | — |
| 2021-02-10 | $68.15 | $107.43 | 132,000 | — | — |
| 2021-02-09 | $70.93 | $111.82 | 91,100 | — | — |
| 2021-02-08 | $72.01 | $113.52 | 76,400 | — | — |
| 2021-02-05 | $69.26 | $109.18 | 70,900 | — | — |
| 2021-02-04 | $68.67 | $108.25 | 46,000 | — | — |
| 2021-02-03 | $68.22 | $107.54 | 50,600 | — | — |
| 2021-02-02 | $68.87 | $108.57 | 47,200 | — | — |
| 2021-02-01 | $67.61 | $106.58 | 95,200 | — | — |
| 2021-01-29 | $68.19 | $107.50 | 138,000 | — | — |
| 2021-01-28 | $69.08 | $108.90 | 96,300 | — | — |
| 2021-01-27 | $67.50 | $106.41 | 111,400 | — | — |
| 2021-01-26 | $68.84 | $108.52 | 61,700 | — | — |
| 2021-01-25 | $67.20 | $105.94 | 88,900 | — | — |
| 2021-01-22 | $68.08 | $107.32 | 78,800 | — | — |
| 2021-01-21 | $66.95 | $105.54 | 79,700 | — | — |
| 2021-01-20 | $68.63 | $108.19 | 95,600 | — | — |
| 2021-01-19 | $69.15 | $109.01 | 175,100 | — | — |
| 2021-01-15 | $68.21 | $107.53 | 103,300 | — | — |
| 2021-01-14 | $70.17 | $110.62 | 150,300 | — | — |
| 2021-01-13 | $70.00 | $110.35 | 165,000 | — | — |
| 2021-01-12 | $68.33 | $107.72 | 59,600 | — | — |
| 2021-01-11 | $67.58 | $106.53 | 64,500 | — | — |
| 2021-01-08 | $67.78 | $106.85 | 75,200 | — | — |
| 2021-01-07 | $68.34 | $107.73 | 75,800 | — | — |
| 2021-01-06 | $69.08 | $108.90 | 164,000 | — | — |
| 2021-01-05 | $65.29 | $102.92 | 79,400 | — | — |
| 2021-01-04 | $62.61 | $98.70 | 107,700 | — | — |