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
- 1991-10-09 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 | $57.47 | $518.84 | 452,100 | — | — |
| 2021-12-30 | $57.28 | $517.13 | 459,400 | — | — |
| 2021-12-29 | $57.72 | $512.97 | 216,500 | — | — |
| 2021-12-28 | $57.42 | $510.31 | 153,700 | — | — |
| 2021-12-27 | $56.95 | $506.13 | 240,200 | — | — |
| 2021-12-23 | $56.00 | $497.69 | 173,700 | — | — |
| 2021-12-22 | $56.07 | $498.31 | 246,400 | — | — |
| 2021-12-21 | $56.53 | $502.40 | 260,500 | — | — |
| 2021-12-20 | $55.28 | $491.29 | 407,300 | — | — |
| 2021-12-17 | $57.09 | $507.37 | 615,400 | — | — |
| 2021-12-16 | $55.71 | $495.11 | 421,700 | — | — |
| 2021-12-15 | $54.84 | $487.38 | 262,500 | — | — |
| 2021-12-14 | $53.92 | $479.20 | 303,100 | — | — |
| 2021-12-13 | $55.07 | $489.42 | 407,100 | — | — |
| 2021-12-10 | $55.08 | $489.51 | 351,000 | — | — |
| 2021-12-09 | $55.57 | $493.87 | 367,000 | — | — |
| 2021-12-08 | $56.26 | $500.00 | 291,300 | — | — |
| 2021-12-07 | $55.35 | $491.91 | 338,700 | — | — |
| 2021-12-06 | $55.86 | $496.44 | 427,200 | — | — |
| 2021-12-03 | $53.46 | $475.11 | 332,100 | — | — |
| 2021-12-02 | $53.24 | $473.16 | 368,800 | — | — |
| 2021-12-01 | $50.96 | $452.90 | 288,000 | — | — |
| 2021-11-30 | $52.24 | $464.27 | 472,400 | — | — |
| 2021-11-29 | $52.29 | $464.72 | 291,900 | — | — |
| 2021-11-26 | $52.77 | $468.98 | 206,900 | — | — |
| 2021-11-24 | $55.50 | $493.24 | 116,900 | — | — |
| 2021-11-23 | $55.17 | $490.31 | 303,600 | — | — |
| 2021-11-22 | $55.85 | $496.35 | 176,200 | — | — |
| 2021-11-19 | $55.94 | $497.15 | 227,500 | — | — |
| 2021-11-18 | $56.69 | $503.82 | 207,200 | — | — |
| 2021-11-17 | $56.98 | $506.40 | 241,300 | — | — |
| 2021-11-16 | $56.79 | $504.71 | 233,600 | — | — |
| 2021-11-15 | $57.44 | $510.48 | 250,700 | — | — |
| 2021-11-12 | $56.46 | $501.78 | 252,700 | — | — |
| 2021-11-11 | $57.33 | $509.51 | 255,200 | — | — |
| 2021-11-10 | $58.18 | $517.06 | 693,600 | — | — |
| 2021-11-09 | $56.23 | $499.73 | 650,600 | — | — |
| 2021-11-08 | $54.40 | $483.47 | 294,800 | — | — |
| 2021-11-05 | $55.46 | $492.89 | 536,700 | — | — |
| 2021-11-04 | $53.32 | $473.87 | 214,400 | — | — |
| 2021-11-03 | $54.33 | $482.85 | 273,800 | — | — |
| 2021-11-02 | $54.00 | $479.91 | 349,100 | — | — |
| 2021-11-01 | $54.50 | $484.36 | 457,700 | — | — |
| 2021-10-29 | $53.78 | $477.96 | 542,300 | — | — |
| 2021-10-28 | $56.23 | $499.73 | 502,900 | — | — |
| 2021-10-27 | $57.10 | $507.46 | 223,600 | — | — |
| 2021-10-26 | $56.40 | $501.24 | 211,900 | — | — |
| 2021-10-25 | $55.92 | $496.98 | 216,800 | — | — |
| 2021-10-22 | $56.14 | $498.93 | 182,600 | — | — |
| 2021-10-21 | $57.09 | $507.37 | 218,600 | — | — |
| 2021-10-20 | $57.31 | $509.33 | 206,800 | — | — |
| 2021-10-19 | $56.91 | $505.77 | 212,100 | — | — |
| 2021-10-18 | $56.89 | $505.60 | 298,500 | — | — |
| 2021-10-15 | $56.50 | $502.13 | 308,100 | — | — |
| 2021-10-14 | $55.87 | $496.53 | 256,200 | — | — |
| 2021-10-13 | $55.19 | $490.49 | 245,100 | — | — |
| 2021-10-12 | $53.99 | $479.82 | 305,400 | — | — |
| 2021-10-11 | $52.87 | $469.87 | 174,200 | — | — |
| 2021-10-08 | $52.51 | $466.67 | 350,300 | — | — |
| 2021-10-07 | $52.67 | $468.09 | 361,500 | — | — |
| 2021-10-06 | $52.91 | $470.23 | 432,500 | — | — |
| 2021-10-05 | $52.59 | $467.38 | 335,400 | — | — |
| 2021-10-04 | $54.02 | $480.09 | 265,400 | — | — |
| 2021-10-01 | $54.02 | $480.09 | 267,000 | — | — |
| 2021-09-30 | $53.50 | $475.47 | 320,200 | — | — |
| 2021-09-29 | $53.99 | $479.82 | 240,700 | — | — |
| 2021-09-28 | $55.01 | $480.89 | 315,200 | — | — |
| 2021-09-27 | $55.34 | $483.78 | 295,800 | — | — |
| 2021-09-24 | $56.01 | $489.63 | 420,700 | — | — |
| 2021-09-23 | $57.14 | $499.51 | 722,100 | — | — |
| 2021-09-22 | $56.99 | $498.20 | 439,400 | — | — |
| 2021-09-21 | $56.61 | $494.88 | 245,200 | — | — |
| 2021-09-20 | $56.84 | $496.89 | 337,500 | — | — |
| 2021-09-17 | $56.87 | $497.15 | 1,031,300 | — | — |
| 2021-09-16 | $57.48 | $502.48 | 332,900 | — | — |
| 2021-09-15 | $57.40 | $501.78 | 269,300 | — | — |
| 2021-09-14 | $58.03 | $507.29 | 245,400 | — | — |
| 2021-09-13 | $58.84 | $514.37 | 185,300 | — | — |
| 2021-09-10 | $58.40 | $510.53 | 305,300 | — | — |
| 2021-09-09 | $59.31 | $518.48 | 191,100 | — | — |
| 2021-09-08 | $60.18 | $526.09 | 460,900 | — | — |
| 2021-09-07 | $60.26 | $526.79 | 191,800 | — | — |
| 2021-09-03 | $61.34 | $536.23 | 229,800 | — | — |
| 2021-09-02 | $61.60 | $538.50 | 344,900 | — | — |
| 2021-09-01 | $60.51 | $528.97 | 313,200 | — | — |
| 2021-08-31 | $59.82 | $522.94 | 293,900 | — | — |
| 2021-08-30 | $59.32 | $518.57 | 234,800 | — | — |
| 2021-08-27 | $59.68 | $521.71 | 239,200 | — | — |
| 2021-08-26 | $59.73 | $522.15 | 238,800 | — | — |
| 2021-08-25 | $60.83 | $531.77 | 390,700 | — | — |
| 2021-08-24 | $60.25 | $526.70 | 219,900 | — | — |
| 2021-08-23 | $59.50 | $520.14 | 383,000 | — | — |
| 2021-08-20 | $58.94 | $515.25 | 299,100 | — | — |
| 2021-08-19 | $59.23 | $517.78 | 432,400 | — | — |
| 2021-08-18 | $60.05 | $524.95 | 279,500 | — | — |
| 2021-08-17 | $61.71 | $539.46 | 212,300 | — | — |
| 2021-08-16 | $61.27 | $535.61 | 233,000 | — | — |
| 2021-08-13 | $62.95 | $550.30 | 179,400 | — | — |
| 2021-08-12 | $62.30 | $544.62 | 450,400 | — | — |
| 2021-08-11 | $61.78 | $540.07 | 406,200 | — | — |
| 2021-08-10 | $62.49 | $546.28 | 546,800 | — | — |
| 2021-08-09 | $65.44 | $572.07 | 393,500 | — | — |
| 2021-08-06 | $66.63 | $582.47 | 199,500 | — | — |
| 2021-08-05 | $67.65 | $591.39 | 204,900 | — | — |
| 2021-08-04 | $66.60 | $582.21 | 195,900 | — | — |
| 2021-08-03 | $67.69 | $591.74 | 321,900 | — | — |
| 2021-08-02 | $67.46 | $589.73 | 219,700 | — | — |
| 2021-07-30 | $68.23 | $596.46 | 232,700 | — | — |
| 2021-07-29 | $67.94 | $593.92 | 216,800 | — | — |
| 2021-07-28 | $68.00 | $594.45 | 151,800 | — | — |
| 2021-07-27 | $68.63 | $599.95 | 186,000 | — | — |
| 2021-07-26 | $67.75 | $592.26 | 205,300 | — | — |
| 2021-07-23 | $67.86 | $593.22 | 105,000 | — | — |
| 2021-07-22 | $67.57 | $590.69 | 197,100 | — | — |
| 2021-07-21 | $68.05 | $594.88 | 163,800 | — | — |
| 2021-07-20 | $67.69 | $591.74 | 271,400 | — | — |
| 2021-07-19 | $65.86 | $575.74 | 207,000 | — | — |
| 2021-07-16 | $67.82 | $592.87 | 166,700 | — | — |
| 2021-07-15 | $67.07 | $586.32 | 182,300 | — | — |
| 2021-07-14 | $67.03 | $585.97 | 283,700 | — | — |
| 2021-07-13 | $66.68 | $582.91 | 165,400 | — | — |
| 2021-07-12 | $68.05 | $594.88 | 138,700 | — | — |
| 2021-07-09 | $67.40 | $589.20 | 236,000 | — | — |
| 2021-07-08 | $66.42 | $580.64 | 204,900 | — | — |
| 2021-07-07 | $66.81 | $584.04 | 216,000 | — | — |
| 2021-07-06 | $67.34 | $588.68 | 253,400 | — | — |
| 2021-07-02 | $66.83 | $584.22 | 258,900 | — | — |
| 2021-07-01 | $66.92 | $585.01 | 382,600 | — | — |
| 2021-06-30 | $67.05 | $586.14 | 613,800 | — | — |
| 2021-06-29 | $66.58 | $582.03 | 345,800 | — | — |
| 2021-06-28 | $68.05 | $587.02 | 380,400 | — | — |
| 2021-06-25 | $69.21 | $597.02 | 1,258,200 | — | — |
| 2021-06-24 | $68.83 | $593.75 | 490,800 | — | — |
| 2021-06-23 | $67.85 | $585.29 | 419,000 | — | — |
| 2021-06-22 | $67.40 | $581.41 | 422,600 | — | — |
| 2021-06-21 | $65.98 | $569.16 | 295,300 | — | — |
| 2021-06-18 | $65.14 | $561.91 | 735,000 | — | — |
| 2021-06-17 | $65.62 | $566.05 | 295,200 | — | — |
| 2021-06-16 | $65.76 | $567.26 | 258,700 | — | — |
| 2021-06-15 | $66.48 | $573.47 | 219,300 | — | — |
| 2021-06-14 | $67.20 | $579.68 | 453,600 | — | — |
| 2021-06-11 | $66.51 | $573.73 | 248,400 | — | — |
| 2021-06-10 | $67.43 | $581.67 | 175,100 | — | — |
| 2021-06-09 | $67.14 | $579.17 | 248,200 | — | — |
| 2021-06-08 | $66.24 | $571.40 | 345,300 | — | — |
| 2021-06-07 | $66.86 | $576.75 | 311,500 | — | — |
| 2021-06-04 | $66.44 | $573.13 | 725,600 | — | — |
| 2021-06-03 | $67.29 | $580.46 | 219,500 | — | — |
| 2021-06-02 | $68.24 | $588.66 | 312,200 | — | — |
| 2021-06-01 | $68.20 | $588.31 | 374,400 | — | — |
| 2021-05-28 | $65.91 | $568.56 | 587,600 | — | — |
| 2021-05-27 | $65.56 | $565.54 | 442,100 | — | — |
| 2021-05-26 | $66.57 | $574.25 | 186,200 | — | — |
| 2021-05-25 | $66.37 | $572.52 | 323,000 | — | — |
| 2021-05-24 | $66.77 | $575.97 | 231,900 | — | — |
| 2021-05-21 | $66.67 | $575.11 | 305,400 | — | — |
| 2021-05-20 | $67.19 | $579.60 | 260,800 | — | — |
| 2021-05-19 | $66.98 | $577.79 | 246,300 | — | — |
| 2021-05-18 | $66.90 | $577.10 | 363,200 | — | — |
| 2021-05-17 | $66.83 | $576.49 | 376,900 | — | — |
| 2021-05-14 | $67.62 | $583.31 | 297,000 | — | — |
| 2021-05-13 | $67.33 | $580.81 | 510,200 | — | — |
| 2021-05-12 | $65.65 | $566.31 | 753,000 | — | — |
| 2021-05-11 | $68.92 | $594.52 | 575,800 | — | — |
| 2021-05-10 | $70.44 | $607.63 | 334,400 | — | — |
| 2021-05-07 | $71.10 | $613.33 | 293,200 | — | — |
| 2021-05-06 | $71.02 | $612.64 | 219,900 | — | — |
| 2021-05-05 | $70.12 | $604.87 | 334,600 | — | — |
| 2021-05-04 | $72.47 | $625.14 | 295,000 | — | — |
| 2021-05-03 | $73.96 | $638.00 | 292,500 | — | — |
| 2021-04-30 | $73.41 | $633.25 | 366,300 | — | — |
| 2021-04-29 | $73.69 | $635.67 | 204,300 | — | — |
| 2021-04-28 | $73.65 | $635.32 | 159,900 | — | — |
| 2021-04-27 | $73.25 | $631.87 | 159,200 | — | — |
| 2021-04-26 | $74.07 | $638.95 | 342,300 | — | — |
| 2021-04-23 | $72.69 | $627.04 | 269,500 | — | — |
| 2021-04-22 | $73.29 | $632.22 | 298,800 | — | — |
| 2021-04-21 | $74.54 | $643.00 | 156,300 | — | — |
| 2021-04-20 | $73.67 | $635.50 | 284,600 | — | — |
| 2021-04-19 | $73.27 | $632.05 | 233,200 | — | — |
| 2021-04-16 | $73.81 | $636.70 | 290,800 | — | — |
| 2021-04-15 | $74.61 | $643.60 | 138,400 | — | — |
| 2021-04-14 | $73.59 | $634.81 | 92,400 | — | — |
| 2021-04-13 | $74.37 | $641.53 | 164,200 | — | — |
| 2021-04-12 | $74.37 | $641.53 | 208,800 | — | — |
| 2021-04-09 | $74.29 | $640.84 | 121,800 | — | — |
| 2021-04-08 | $74.61 | $643.60 | 281,000 | — | — |
| 2021-04-07 | $74.17 | $639.81 | 194,400 | — | — |
| 2021-04-06 | $74.52 | $642.83 | 360,900 | — | — |
| 2021-04-05 | $74.67 | $644.12 | 234,100 | — | — |
| 2021-04-01 | $74.85 | $645.68 | 319,200 | — | — |
| 2021-03-31 | $72.28 | $623.51 | 464,600 | — | — |
| 2021-03-30 | $72.87 | $628.60 | 246,900 | — | — |
| 2021-03-29 | $74.57 | $633.75 | 257,500 | — | — |
| 2021-03-26 | $76.13 | $647.00 | 330,800 | — | — |
| 2021-03-25 | $73.79 | $627.12 | 276,700 | — | — |
| 2021-03-24 | $73.38 | $623.63 | 290,300 | — | — |
| 2021-03-23 | $73.27 | $622.70 | 276,800 | — | — |
| 2021-03-22 | $73.20 | $622.10 | 313,700 | — | — |
| 2021-03-19 | $73.67 | $626.10 | 664,100 | — | — |
| 2021-03-18 | $75.34 | $640.29 | 304,200 | — | — |
| 2021-03-17 | $76.48 | $649.98 | 308,100 | — | — |
| 2021-03-16 | $75.76 | $643.86 | 492,800 | — | — |
| 2021-03-15 | $77.83 | $661.45 | 360,700 | — | — |
| 2021-03-12 | $76.18 | $647.43 | 453,900 | — | — |
| 2021-03-11 | $73.97 | $628.65 | 269,600 | — | — |
| 2021-03-10 | $74.67 | $634.59 | 434,200 | — | — |
| 2021-03-09 | $72.75 | $618.28 | 425,500 | — | — |
| 2021-03-08 | $73.47 | $624.40 | 467,800 | — | — |
| 2021-03-05 | $71.04 | $603.74 | 459,200 | — | — |
| 2021-03-04 | $70.12 | $595.93 | 380,500 | — | — |
| 2021-03-03 | $70.04 | $595.25 | 329,200 | — | — |
| 2021-03-02 | $68.93 | $585.81 | 451,800 | — | — |
| 2021-03-01 | $69.00 | $586.41 | 314,300 | — | — |
| 2021-02-26 | $68.27 | $580.20 | 321,900 | — | — |
| 2021-02-25 | $69.20 | $588.11 | 186,000 | — | — |
| 2021-02-24 | $70.91 | $602.64 | 278,100 | — | — |
| 2021-02-23 | $67.80 | $576.21 | 442,700 | — | — |
| 2021-02-22 | $69.79 | $593.12 | 314,900 | — | — |
| 2021-02-19 | $68.23 | $579.86 | 169,400 | — | — |
| 2021-02-18 | $68.36 | $580.97 | 281,300 | — | — |
| 2021-02-17 | $68.22 | $579.78 | 240,300 | — | — |
| 2021-02-16 | $68.99 | $586.32 | 244,400 | — | — |
| 2021-02-12 | $70.08 | $595.59 | 318,300 | — | — |
| 2021-02-11 | $70.47 | $598.90 | 215,400 | — | — |
| 2021-02-10 | $69.67 | $592.10 | 255,000 | — | — |
| 2021-02-09 | $68.91 | $585.64 | 209,900 | — | — |
| 2021-02-08 | $68.00 | $577.91 | 216,700 | — | — |
| 2021-02-05 | $68.44 | $581.65 | 229,200 | — | — |
| 2021-02-04 | $68.12 | $578.93 | 395,000 | — | — |
| 2021-02-03 | $67.17 | $570.85 | 218,000 | — | — |
| 2021-02-02 | $67.11 | $570.35 | 240,400 | — | — |
| 2021-02-01 | $67.32 | $572.13 | 308,000 | — | — |
| 2021-01-29 | $64.84 | $551.05 | 345,200 | — | — |
| 2021-01-28 | $65.61 | $557.60 | 223,900 | — | — |
| 2021-01-27 | $64.76 | $550.37 | 332,800 | — | — |
| 2021-01-26 | $66.31 | $563.55 | 145,100 | — | — |
| 2021-01-25 | $66.99 | $569.33 | 238,100 | — | — |
| 2021-01-22 | $66.79 | $567.63 | 240,900 | — | — |
| 2021-01-21 | $65.83 | $559.47 | 269,000 | — | — |
| 2021-01-20 | $66.54 | $565.50 | 214,700 | — | — |
| 2021-01-19 | $65.66 | $558.02 | 353,700 | — | — |
| 2021-01-15 | $67.85 | $576.63 | 263,900 | — | — |
| 2021-01-14 | $67.27 | $571.70 | 209,900 | — | — |
| 2021-01-13 | $66.92 | $568.73 | 352,700 | — | — |
| 2021-01-12 | $66.19 | $562.53 | 287,400 | — | — |
| 2021-01-11 | $65.53 | $556.92 | 311,900 | — | — |
| 2021-01-08 | $66.62 | $566.18 | 255,800 | — | — |
| 2021-01-07 | $66.84 | $568.05 | 431,900 | — | — |
| 2021-01-06 | $68.77 | $584.45 | 299,700 | — | — |
| 2021-01-05 | $67.33 | $572.21 | 267,900 | — | — |
| 2021-01-04 | $66.59 | $565.93 | 366,900 | — | — |