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 | $63.94 | $249.34 | 167,200 | — | — |
| 2021-12-30 | $63.77 | $248.68 | 237,500 | — | — |
| 2021-12-29 | $64.49 | $249.71 | 240,400 | — | — |
| 2021-12-28 | $64.14 | $248.35 | 243,100 | — | — |
| 2021-12-27 | $63.88 | $247.35 | 247,600 | — | — |
| 2021-12-23 | $63.11 | $244.37 | 252,500 | — | — |
| 2021-12-22 | $63.06 | $244.17 | 232,900 | — | — |
| 2021-12-21 | $62.72 | $242.86 | 299,700 | — | — |
| 2021-12-20 | $62.38 | $241.54 | 351,600 | — | — |
| 2021-12-17 | $62.08 | $240.38 | 1,990,500 | — | — |
| 2021-12-16 | $62.28 | $241.15 | 330,800 | — | — |
| 2021-12-15 | $63.14 | $244.48 | 415,400 | — | — |
| 2021-12-14 | $62.64 | $242.55 | 633,100 | — | — |
| 2021-12-13 | $61.68 | $238.83 | 567,600 | — | — |
| 2021-12-10 | $62.05 | $240.26 | 476,100 | — | — |
| 2021-12-09 | $62.06 | $240.30 | 448,300 | — | — |
| 2021-12-08 | $62.54 | $242.16 | 322,500 | — | — |
| 2021-12-07 | $61.83 | $239.41 | 454,900 | — | — |
| 2021-12-06 | $61.65 | $238.71 | 350,900 | — | — |
| 2021-12-03 | $60.54 | $234.42 | 391,900 | — | — |
| 2021-12-02 | $60.22 | $233.18 | 591,100 | — | — |
| 2021-12-01 | $58.06 | $224.81 | 564,300 | — | — |
| 2021-11-30 | $57.81 | $223.84 | 1,040,200 | — | — |
| 2021-11-29 | $59.75 | $231.36 | 786,800 | — | — |
| 2021-11-26 | $60.18 | $233.02 | 277,300 | — | — |
| 2021-11-24 | $61.87 | $239.57 | 253,300 | — | — |
| 2021-11-23 | $61.36 | $237.59 | 314,300 | — | — |
| 2021-11-22 | $59.88 | $231.86 | 320,000 | — | — |
| 2021-11-19 | $58.95 | $228.26 | 458,300 | — | — |
| 2021-11-18 | $59.48 | $230.31 | 276,800 | — | — |
| 2021-11-17 | $60.26 | $233.33 | 287,200 | — | — |
| 2021-11-16 | $60.50 | $234.26 | 371,400 | — | — |
| 2021-11-15 | $60.63 | $234.76 | 325,200 | — | — |
| 2021-11-12 | $60.20 | $233.10 | 1,025,000 | — | — |
| 2021-11-11 | $60.31 | $233.52 | 386,400 | — | — |
| 2021-11-10 | $58.91 | $228.10 | 480,500 | — | — |
| 2021-11-09 | $59.29 | $229.58 | 318,300 | — | — |
| 2021-11-08 | $59.46 | $230.23 | 360,900 | — | — |
| 2021-11-05 | $59.32 | $229.69 | 588,000 | — | — |
| 2021-11-04 | $57.74 | $223.57 | 656,500 | — | — |
| 2021-11-03 | $57.70 | $223.42 | 388,700 | — | — |
| 2021-11-02 | $58.15 | $225.16 | 304,800 | — | — |
| 2021-11-01 | $58.80 | $227.68 | 548,700 | — | — |
| 2021-10-29 | $57.43 | $222.37 | 739,000 | — | — |
| 2021-10-28 | $58.06 | $224.81 | 225,200 | — | — |
| 2021-10-27 | $57.77 | $223.69 | 267,400 | — | — |
| 2021-10-26 | $58.59 | $226.86 | 255,400 | — | — |
| 2021-10-25 | $59.16 | $229.07 | 314,100 | — | — |
| 2021-10-22 | $58.19 | $225.32 | 170,900 | — | — |
| 2021-10-21 | $57.79 | $223.77 | 257,200 | — | — |
| 2021-10-20 | $58.48 | $226.44 | 292,900 | — | — |
| 2021-10-19 | $57.64 | $223.19 | 277,800 | — | — |
| 2021-10-18 | $57.55 | $222.84 | 294,000 | — | — |
| 2021-10-15 | $57.79 | $223.77 | 386,500 | — | — |
| 2021-10-14 | $57.50 | $222.64 | 406,500 | — | — |
| 2021-10-13 | $56.88 | $220.24 | 162,600 | — | — |
| 2021-10-12 | $56.91 | $220.36 | 270,400 | — | — |
| 2021-10-11 | $56.49 | $218.73 | 277,800 | — | — |
| 2021-10-08 | $56.79 | $219.89 | 219,000 | — | — |
| 2021-10-07 | $56.49 | $218.73 | 275,500 | — | — |
| 2021-10-06 | $55.95 | $216.64 | 327,600 | — | — |
| 2021-10-05 | $55.72 | $215.75 | 485,300 | — | — |
| 2021-10-04 | $55.71 | $215.71 | 474,900 | — | — |
| 2021-10-01 | $54.10 | $209.48 | 459,400 | — | — |
| 2021-09-30 | $52.52 | $203.36 | 370,100 | — | — |
| 2021-09-29 | $53.42 | $206.85 | 490,400 | — | — |
| 2021-09-28 | $54.28 | $208.41 | 388,300 | — | — |
| 2021-09-27 | $54.24 | $208.26 | 456,000 | — | — |
| 2021-09-24 | $51.80 | $198.89 | 244,800 | — | — |
| 2021-09-23 | $51.26 | $196.82 | 218,600 | — | — |
| 2021-09-22 | $50.83 | $195.17 | 296,800 | — | — |
| 2021-09-21 | $50.32 | $193.21 | 213,500 | — | — |
| 2021-09-20 | $50.58 | $194.21 | 398,300 | — | — |
| 2021-09-17 | $51.19 | $196.55 | 918,200 | — | — |
| 2021-09-16 | $51.94 | $199.43 | 335,400 | — | — |
| 2021-09-15 | $52.76 | $202.58 | 574,900 | — | — |
| 2021-09-14 | $50.69 | $194.63 | 261,400 | — | — |
| 2021-09-13 | $51.57 | $198.01 | 413,200 | — | — |
| 2021-09-10 | $51.87 | $199.16 | 303,300 | — | — |
| 2021-09-09 | $52.13 | $200.16 | 274,100 | — | — |
| 2021-09-08 | $52.44 | $201.35 | 233,800 | — | — |
| 2021-09-07 | $51.59 | $198.09 | 242,300 | — | — |
| 2021-09-03 | $52.51 | $201.62 | 240,200 | — | — |
| 2021-09-02 | $52.42 | $201.27 | 262,000 | — | — |
| 2021-09-01 | $52.11 | $200.08 | 182,200 | — | — |
| 2021-08-31 | $51.81 | $198.93 | 245,600 | — | — |
| 2021-08-30 | $51.61 | $198.16 | 179,700 | — | — |
| 2021-08-27 | $51.31 | $197.01 | 238,700 | — | — |
| 2021-08-26 | $50.38 | $193.44 | 224,300 | — | — |
| 2021-08-25 | $50.92 | $195.51 | 208,500 | — | — |
| 2021-08-24 | $50.40 | $193.52 | 181,700 | — | — |
| 2021-08-23 | $50.69 | $194.63 | 178,900 | — | — |
| 2021-08-20 | $50.63 | $194.40 | 285,800 | — | — |
| 2021-08-19 | $50.38 | $193.44 | 209,300 | — | — |
| 2021-08-18 | $51.12 | $196.28 | 186,200 | — | — |
| 2021-08-17 | $52.20 | $200.43 | 316,200 | — | — |
| 2021-08-16 | $52.08 | $199.97 | 278,100 | — | — |
| 2021-08-13 | $52.75 | $202.54 | 308,100 | — | — |
| 2021-08-12 | $52.95 | $203.31 | 141,700 | — | — |
| 2021-08-11 | $53.50 | $205.42 | 189,800 | — | — |
| 2021-08-10 | $52.85 | $202.92 | 236,900 | — | — |
| 2021-08-09 | $53.00 | $203.50 | 255,800 | — | — |
| 2021-08-06 | $53.07 | $203.77 | 360,600 | — | — |
| 2021-08-05 | $51.97 | $199.54 | 268,100 | — | — |
| 2021-08-04 | $51.84 | $199.05 | 478,400 | — | — |
| 2021-08-03 | $52.15 | $200.24 | 340,900 | — | — |
| 2021-08-02 | $51.43 | $197.47 | 262,700 | — | — |
| 2021-07-30 | $51.43 | $197.47 | 2,187,100 | — | — |
| 2021-07-29 | $52.23 | $200.54 | 572,900 | — | — |
| 2021-07-28 | $52.01 | $199.70 | 298,100 | — | — |
| 2021-07-27 | $52.42 | $201.27 | 430,500 | — | — |
| 2021-07-26 | $51.63 | $198.24 | 432,400 | — | — |
| 2021-07-23 | $51.14 | $196.36 | 274,600 | — | — |
| 2021-07-22 | $50.46 | $193.75 | 296,100 | — | — |
| 2021-07-21 | $50.75 | $194.86 | 253,100 | — | — |
| 2021-07-20 | $50.71 | $194.71 | 494,600 | — | — |
| 2021-07-19 | $49.82 | $191.29 | 477,600 | — | — |
| 2021-07-16 | $50.80 | $195.05 | 420,200 | — | — |
| 2021-07-15 | $51.31 | $197.01 | 443,100 | — | — |
| 2021-07-14 | $51.67 | $198.39 | 441,500 | — | — |
| 2021-07-13 | $51.62 | $198.20 | 320,300 | — | — |
| 2021-07-12 | $52.33 | $200.93 | 383,200 | — | — |
| 2021-07-09 | $52.17 | $200.31 | 519,900 | — | — |
| 2021-07-08 | $52.08 | $199.97 | 375,900 | — | — |
| 2021-07-07 | $52.08 | $199.97 | 259,800 | — | — |
| 2021-07-06 | $51.89 | $199.24 | 277,400 | — | — |
| 2021-07-02 | $52.45 | $201.39 | 308,100 | — | — |
| 2021-07-01 | $52.79 | $202.69 | 334,000 | — | — |
| 2021-06-30 | $52.25 | $200.62 | 383,900 | — | — |
| 2021-06-29 | $51.72 | $198.58 | 311,100 | — | — |
| 2021-06-28 | $53.21 | $202.56 | 433,000 | — | — |
| 2021-06-25 | $53.87 | $205.07 | 676,400 | — | — |
| 2021-06-24 | $52.68 | $200.54 | 213,800 | — | — |
| 2021-06-23 | $52.19 | $198.68 | 196,000 | — | — |
| 2021-06-22 | $52.35 | $199.28 | 263,000 | — | — |
| 2021-06-21 | $52.48 | $199.78 | 265,400 | — | — |
| 2021-06-18 | $51.47 | $195.94 | 576,200 | — | — |
| 2021-06-17 | $53.05 | $201.95 | 285,400 | — | — |
| 2021-06-16 | $54.05 | $205.76 | 305,300 | — | — |
| 2021-06-15 | $54.75 | $208.42 | 349,200 | — | — |
| 2021-06-14 | $54.31 | $206.75 | 402,900 | — | — |
| 2021-06-11 | $55.18 | $210.06 | 177,700 | — | — |
| 2021-06-10 | $54.83 | $208.73 | 246,100 | — | — |
| 2021-06-09 | $54.55 | $207.66 | 275,800 | — | — |
| 2021-06-08 | $54.18 | $206.25 | 348,500 | — | — |
| 2021-06-07 | $53.92 | $205.26 | 178,900 | — | — |
| 2021-06-04 | $53.62 | $204.12 | 278,800 | — | — |
| 2021-06-03 | $53.63 | $204.16 | 264,700 | — | — |
| 2021-06-02 | $53.11 | $202.18 | 391,600 | — | — |
| 2021-06-01 | $52.97 | $201.65 | 305,900 | — | — |
| 2021-05-28 | $51.89 | $197.53 | 148,200 | — | — |
| 2021-05-27 | $51.41 | $195.71 | 270,100 | — | — |
| 2021-05-26 | $51.80 | $197.19 | 164,400 | — | — |
| 2021-05-25 | $51.15 | $194.72 | 224,800 | — | — |
| 2021-05-24 | $52.46 | $199.70 | 258,400 | — | — |
| 2021-05-21 | $51.83 | $197.31 | 377,400 | — | — |
| 2021-05-20 | $51.59 | $196.39 | 264,100 | — | — |
| 2021-05-19 | $51.75 | $197.00 | 200,200 | — | — |
| 2021-05-18 | $52.02 | $198.03 | 308,800 | — | — |
| 2021-05-17 | $52.07 | $198.22 | 262,700 | — | — |
| 2021-05-14 | $52.32 | $199.17 | 309,400 | — | — |
| 2021-05-13 | $52.22 | $198.79 | 353,400 | — | — |
| 2021-05-12 | $51.38 | $195.59 | 301,500 | — | — |
| 2021-05-11 | $52.54 | $200.01 | 381,800 | — | — |
| 2021-05-10 | $52.88 | $201.30 | 364,000 | — | — |
| 2021-05-07 | $52.59 | $200.20 | 415,900 | — | — |
| 2021-05-06 | $51.24 | $195.06 | 443,600 | — | — |
| 2021-05-05 | $50.52 | $192.32 | 306,000 | — | — |
| 2021-05-04 | $50.46 | $192.09 | 275,200 | — | — |
| 2021-05-03 | $50.61 | $192.66 | 540,000 | — | — |
| 2021-04-30 | $49.66 | $189.04 | 1,018,600 | — | — |
| 2021-04-29 | $50.26 | $191.33 | 264,000 | — | — |
| 2021-04-28 | $50.22 | $191.18 | 288,200 | — | — |
| 2021-04-27 | $50.18 | $191.02 | 399,700 | — | — |
| 2021-04-26 | $50.47 | $192.13 | 321,000 | — | — |
| 2021-04-23 | $51.38 | $195.59 | 433,000 | — | — |
| 2021-04-22 | $51.03 | $194.26 | 243,200 | — | — |
| 2021-04-21 | $51.09 | $194.49 | 350,400 | — | — |
| 2021-04-20 | $50.96 | $193.99 | 214,100 | — | — |
| 2021-04-19 | $50.78 | $193.31 | 329,800 | — | — |
| 2021-04-16 | $50.79 | $193.35 | 242,500 | — | — |
| 2021-04-15 | $50.87 | $193.65 | 357,400 | — | — |
| 2021-04-14 | $50.30 | $191.48 | 295,600 | — | — |
| 2021-04-13 | $49.84 | $189.73 | 296,900 | — | — |
| 2021-04-12 | $49.79 | $189.54 | 222,700 | — | — |
| 2021-04-09 | $49.79 | $189.54 | 254,500 | — | — |
| 2021-04-08 | $50.15 | $190.91 | 346,400 | — | — |
| 2021-04-07 | $50.57 | $192.51 | 250,100 | — | — |
| 2021-04-06 | $50.16 | $190.95 | 270,400 | — | — |
| 2021-04-05 | $50.25 | $191.29 | 370,200 | — | — |
| 2021-04-01 | $50.04 | $190.49 | 305,400 | — | — |
| 2021-03-31 | $49.99 | $190.30 | 337,200 | — | — |
| 2021-03-30 | $50.22 | $191.18 | 285,600 | — | — |
| 2021-03-29 | $50.80 | $191.69 | 372,200 | — | — |
| 2021-03-26 | $50.52 | $190.63 | 386,900 | — | — |
| 2021-03-25 | $50.10 | $189.05 | 503,000 | — | — |
| 2021-03-24 | $48.80 | $184.14 | 220,700 | — | — |
| 2021-03-23 | $48.04 | $181.28 | 315,000 | — | — |
| 2021-03-22 | $48.65 | $183.58 | 259,200 | — | — |
| 2021-03-19 | $49.26 | $185.88 | 835,800 | — | — |
| 2021-03-18 | $49.06 | $185.12 | 480,400 | — | — |
| 2021-03-17 | $48.86 | $184.37 | 432,500 | — | — |
| 2021-03-16 | $49.56 | $187.01 | 339,200 | — | — |
| 2021-03-15 | $49.90 | $188.29 | 392,200 | — | — |
| 2021-03-12 | $49.71 | $187.58 | 384,500 | — | — |
| 2021-03-11 | $49.00 | $184.90 | 411,300 | — | — |
| 2021-03-10 | $49.52 | $186.86 | 306,100 | — | — |
| 2021-03-09 | $48.31 | $182.29 | 409,900 | — | — |
| 2021-03-08 | $49.70 | $187.54 | 457,900 | — | — |
| 2021-03-05 | $49.05 | $185.09 | 401,300 | — | — |
| 2021-03-04 | $47.33 | $178.60 | 497,700 | — | — |
| 2021-03-03 | $47.15 | $177.92 | 331,300 | — | — |
| 2021-03-02 | $46.16 | $174.18 | 261,700 | — | — |
| 2021-03-01 | $45.88 | $173.13 | 362,100 | — | — |
| 2021-02-26 | $45.44 | $171.46 | 718,400 | — | — |
| 2021-02-25 | $46.59 | $175.80 | 462,100 | — | — |
| 2021-02-24 | $46.03 | $173.69 | 527,600 | — | — |
| 2021-02-23 | $45.83 | $172.94 | 371,400 | — | — |
| 2021-02-22 | $44.99 | $169.77 | 353,100 | — | — |
| 2021-02-19 | $45.46 | $171.54 | 288,600 | — | — |
| 2021-02-18 | $45.21 | $170.60 | 513,400 | — | — |
| 2021-02-17 | $46.64 | $175.99 | 758,600 | — | — |
| 2021-02-16 | $45.35 | $171.13 | 541,400 | — | — |
| 2021-02-12 | $43.99 | $165.99 | 419,900 | — | — |
| 2021-02-11 | $43.97 | $165.92 | 424,900 | — | — |
| 2021-02-10 | $43.76 | $165.13 | 344,500 | — | — |
| 2021-02-09 | $42.92 | $161.96 | 289,700 | — | — |
| 2021-02-08 | $43.20 | $163.01 | 418,800 | — | — |
| 2021-02-05 | $42.21 | $159.28 | 427,100 | — | — |
| 2021-02-04 | $41.32 | $155.92 | 544,700 | — | — |
| 2021-02-03 | $40.55 | $153.01 | 434,100 | — | — |
| 2021-02-02 | $40.87 | $154.22 | 371,400 | — | — |
| 2021-02-01 | $40.81 | $153.99 | 403,400 | — | — |
| 2021-01-29 | $40.26 | $151.92 | 1,127,000 | — | — |
| 2021-01-28 | $40.47 | $152.71 | 541,400 | — | — |
| 2021-01-27 | $40.58 | $153.13 | 559,900 | — | — |
| 2021-01-26 | $40.93 | $154.45 | 485,400 | — | — |
| 2021-01-25 | $42.06 | $158.71 | 789,400 | — | — |
| 2021-01-22 | $41.70 | $157.35 | 496,200 | — | — |
| 2021-01-21 | $41.51 | $156.64 | 522,900 | — | — |
| 2021-01-20 | $42.67 | $161.01 | 464,400 | — | — |
| 2021-01-19 | $42.83 | $161.62 | 511,100 | — | — |
| 2021-01-15 | $44.28 | $167.09 | 1,284,200 | — | — |
| 2021-01-14 | $44.00 | $166.03 | 684,100 | — | — |
| 2021-01-13 | $43.94 | $165.80 | 452,600 | — | — |
| 2021-01-12 | $44.24 | $166.94 | 417,600 | — | — |
| 2021-01-11 | $43.62 | $164.60 | 323,300 | — | — |
| 2021-01-08 | $43.45 | $163.96 | 591,100 | — | — |
| 2021-01-07 | $44.08 | $166.33 | 828,100 | — | — |
| 2021-01-06 | $44.08 | $166.33 | 836,500 | — | — |
| 2021-01-05 | $42.19 | $159.20 | 628,500 | — | — |
| 2021-01-04 | $41.25 | $155.65 | 432,600 | — | — |