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
- 1973-02-21 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 | $48.78 | $193.63 | 92,500 | — | — |
| 2021-12-30 | $48.75 | $193.51 | 91,200 | — | — |
| 2021-12-29 | $48.74 | $193.47 | 100,100 | — | — |
| 2021-12-28 | $48.34 | $191.88 | 145,300 | — | — |
| 2021-12-27 | $48.35 | $191.92 | 116,700 | — | — |
| 2021-12-23 | $48.28 | $191.65 | 90,500 | — | — |
| 2021-12-22 | $48.33 | $191.84 | 118,500 | — | — |
| 2021-12-21 | $47.84 | $189.90 | 188,100 | — | — |
| 2021-12-20 | $48.05 | $190.73 | 176,700 | — | — |
| 2021-12-17 | $47.69 | $189.30 | 613,400 | — | — |
| 2021-12-16 | $48.43 | $192.24 | 215,000 | — | — |
| 2021-12-15 | $47.64 | $189.10 | 293,800 | — | — |
| 2021-12-14 | $46.35 | $183.98 | 262,000 | — | — |
| 2021-12-13 | $47.15 | $187.16 | 290,100 | — | — |
| 2021-12-10 | $46.96 | $186.41 | 125,500 | — | — |
| 2021-12-09 | $46.51 | $184.62 | 135,600 | — | — |
| 2021-12-08 | $46.38 | $184.10 | 139,600 | — | — |
| 2021-12-07 | $46.06 | $182.83 | 191,500 | — | — |
| 2021-12-06 | $46.04 | $182.75 | 219,000 | — | — |
| 2021-12-03 | $44.51 | $176.68 | 140,200 | — | — |
| 2021-12-02 | $43.78 | $173.78 | 149,700 | — | — |
| 2021-12-01 | $43.24 | $171.64 | 208,000 | — | — |
| 2021-11-30 | $43.12 | $171.16 | 235,100 | — | — |
| 2021-11-29 | $44.48 | $176.56 | 186,100 | — | — |
| 2021-11-26 | $44.25 | $175.65 | 105,600 | — | — |
| 2021-11-24 | $45.62 | $181.09 | 122,400 | — | — |
| 2021-11-23 | $45.57 | $180.89 | 122,100 | — | — |
| 2021-11-22 | $45.85 | $182.00 | 144,800 | — | — |
| 2021-11-19 | $45.61 | $181.05 | 215,300 | — | — |
| 2021-11-18 | $45.78 | $181.72 | 212,500 | — | — |
| 2021-11-17 | $45.97 | $182.48 | 176,800 | — | — |
| 2021-11-16 | $46.23 | $183.51 | 241,200 | — | — |
| 2021-11-15 | $46.87 | $186.05 | 292,000 | — | — |
| 2021-11-12 | $46.07 | $182.87 | 181,100 | — | — |
| 2021-11-11 | $45.66 | $181.25 | 113,500 | — | — |
| 2021-11-10 | $45.72 | $181.48 | 166,600 | — | — |
| 2021-11-09 | $45.19 | $179.38 | 261,300 | — | — |
| 2021-11-08 | $45.73 | $181.52 | 203,300 | — | — |
| 2021-11-05 | $47.03 | $186.68 | 273,500 | — | — |
| 2021-11-04 | $46.19 | $183.35 | 195,200 | — | — |
| 2021-11-03 | $46.37 | $184.06 | 131,000 | — | — |
| 2021-11-02 | $45.64 | $181.17 | 137,100 | — | — |
| 2021-11-01 | $46.09 | $182.95 | 178,000 | — | — |
| 2021-10-29 | $45.09 | $178.98 | 178,300 | — | — |
| 2021-10-28 | $45.35 | $180.01 | 187,500 | — | — |
| 2021-10-27 | $46.23 | $181.59 | 185,500 | — | — |
| 2021-10-26 | $46.83 | $183.95 | 172,100 | — | — |
| 2021-10-25 | $47.14 | $185.17 | 156,700 | — | — |
| 2021-10-22 | $46.78 | $183.75 | 134,400 | — | — |
| 2021-10-21 | $47.05 | $184.81 | 135,400 | — | — |
| 2021-10-20 | $47.48 | $186.50 | 98,000 | — | — |
| 2021-10-19 | $46.92 | $184.30 | 94,900 | — | — |
| 2021-10-18 | $46.62 | $183.12 | 109,900 | — | — |
| 2021-10-15 | $47.40 | $186.19 | 165,500 | — | — |
| 2021-10-14 | $47.46 | $186.42 | 82,000 | — | — |
| 2021-10-13 | $47.08 | $184.93 | 93,300 | — | — |
| 2021-10-12 | $46.73 | $183.55 | 87,400 | — | — |
| 2021-10-11 | $46.61 | $183.08 | 81,200 | — | — |
| 2021-10-08 | $46.83 | $183.95 | 70,100 | — | — |
| 2021-10-07 | $47.01 | $184.65 | 110,200 | — | — |
| 2021-10-06 | $47.30 | $185.79 | 121,700 | — | — |
| 2021-10-05 | $47.10 | $185.01 | 141,300 | — | — |
| 2021-10-04 | $47.21 | $185.44 | 106,800 | — | — |
| 2021-10-01 | $46.34 | $182.02 | 101,800 | — | — |
| 2021-09-30 | $45.99 | $180.65 | 90,400 | — | — |
| 2021-09-29 | $46.63 | $183.16 | 90,700 | — | — |
| 2021-09-28 | $45.73 | $179.63 | 111,300 | — | — |
| 2021-09-27 | $46.05 | $180.88 | 123,800 | — | — |
| 2021-09-24 | $46.26 | $181.71 | 97,500 | — | — |
| 2021-09-23 | $46.90 | $184.22 | 93,700 | — | — |
| 2021-09-22 | $47.24 | $185.56 | 78,900 | — | — |
| 2021-09-21 | $47.13 | $185.13 | 123,500 | — | — |
| 2021-09-20 | $47.69 | $187.33 | 110,900 | — | — |
| 2021-09-17 | $47.96 | $188.39 | 469,400 | — | — |
| 2021-09-16 | $47.87 | $188.03 | 109,300 | — | — |
| 2021-09-15 | $48.15 | $189.13 | 120,200 | — | — |
| 2021-09-14 | $48.14 | $189.09 | 136,800 | — | — |
| 2021-09-13 | $49.07 | $192.75 | 117,200 | — | — |
| 2021-09-10 | $49.23 | $193.37 | 148,500 | — | — |
| 2021-09-09 | $50.02 | $196.48 | 115,500 | — | — |
| 2021-09-08 | $51.11 | $200.76 | 90,100 | — | — |
| 2021-09-07 | $50.46 | $198.21 | 117,200 | — | — |
| 2021-09-03 | $51.00 | $200.33 | 99,800 | — | — |
| 2021-09-02 | $51.59 | $202.64 | 72,400 | — | — |
| 2021-09-01 | $51.96 | $204.10 | 78,700 | — | — |
| 2021-08-31 | $51.45 | $202.09 | 70,700 | — | — |
| 2021-08-30 | $51.39 | $201.86 | 68,300 | — | — |
| 2021-08-27 | $51.08 | $200.64 | 123,200 | — | — |
| 2021-08-26 | $50.47 | $198.25 | 90,400 | — | — |
| 2021-08-25 | $51.59 | $202.64 | 75,700 | — | — |
| 2021-08-24 | $51.95 | $204.06 | 99,500 | — | — |
| 2021-08-23 | $51.95 | $204.06 | 109,500 | — | — |
| 2021-08-20 | $52.32 | $205.51 | 110,200 | — | — |
| 2021-08-19 | $51.78 | $203.39 | 116,800 | — | — |
| 2021-08-18 | $51.91 | $203.90 | 103,900 | — | — |
| 2021-08-17 | $52.90 | $207.79 | 77,800 | — | — |
| 2021-08-16 | $53.04 | $208.34 | 108,000 | — | — |
| 2021-08-13 | $53.53 | $210.26 | 100,800 | — | — |
| 2021-08-12 | $52.64 | $206.77 | 101,800 | — | — |
| 2021-08-11 | $53.26 | $209.20 | 79,000 | — | — |
| 2021-08-10 | $52.84 | $207.55 | 89,700 | — | — |
| 2021-08-09 | $52.86 | $207.63 | 67,800 | — | — |
| 2021-08-06 | $53.43 | $209.87 | 97,100 | — | — |
| 2021-08-05 | $53.48 | $210.07 | 98,200 | — | — |
| 2021-08-04 | $53.79 | $211.29 | 155,600 | — | — |
| 2021-08-03 | $54.06 | $212.35 | 139,600 | — | — |
| 2021-08-02 | $53.03 | $208.30 | 111,600 | — | — |
| 2021-07-30 | $52.29 | $205.39 | 126,300 | — | — |
| 2021-07-29 | $53.10 | $208.58 | 118,200 | — | — |
| 2021-07-28 | $53.76 | $209.28 | 152,600 | — | — |
| 2021-07-27 | $53.84 | $209.59 | 107,400 | — | — |
| 2021-07-26 | $52.81 | $205.58 | 123,400 | — | — |
| 2021-07-23 | $51.95 | $202.24 | 68,600 | — | — |
| 2021-07-22 | $51.05 | $198.73 | 113,400 | — | — |
| 2021-07-21 | $51.86 | $201.89 | 117,900 | — | — |
| 2021-07-20 | $52.29 | $203.56 | 142,700 | — | — |
| 2021-07-19 | $51.65 | $201.07 | 128,900 | — | — |
| 2021-07-16 | $52.89 | $205.90 | 105,100 | — | — |
| 2021-07-15 | $52.94 | $206.09 | 97,000 | — | — |
| 2021-07-14 | $52.16 | $203.05 | 94,900 | — | — |
| 2021-07-13 | $51.96 | $202.28 | 112,100 | — | — |
| 2021-07-12 | $52.32 | $203.68 | 142,600 | — | — |
| 2021-07-09 | $52.00 | $202.43 | 116,800 | — | — |
| 2021-07-08 | $51.32 | $199.78 | 126,400 | — | — |
| 2021-07-07 | $52.28 | $203.52 | 138,100 | — | — |
| 2021-07-06 | $52.13 | $202.94 | 127,100 | — | — |
| 2021-07-02 | $52.53 | $204.49 | 78,000 | — | — |
| 2021-07-01 | $52.87 | $205.82 | 96,000 | — | — |
| 2021-06-30 | $52.52 | $204.46 | 131,200 | — | — |
| 2021-06-29 | $52.61 | $204.81 | 91,700 | — | — |
| 2021-06-28 | $53.12 | $206.79 | 117,700 | — | — |
| 2021-06-25 | $53.35 | $207.69 | 597,100 | — | — |
| 2021-06-24 | $52.01 | $202.47 | 82,400 | — | — |
| 2021-06-23 | $51.71 | $201.30 | 139,400 | — | — |
| 2021-06-22 | $52.76 | $205.39 | 122,100 | — | — |
| 2021-06-21 | $53.34 | $207.65 | 129,700 | — | — |
| 2021-06-18 | $52.17 | $203.09 | 229,300 | — | — |
| 2021-06-17 | $54.71 | $212.98 | 105,800 | — | — |
| 2021-06-16 | $55.01 | $214.15 | 97,000 | — | — |
| 2021-06-15 | $55.29 | $215.24 | 132,800 | — | — |
| 2021-06-14 | $55.10 | $214.50 | 116,500 | — | — |
| 2021-06-11 | $55.23 | $215.01 | 83,600 | — | — |
| 2021-06-10 | $54.75 | $213.14 | 69,900 | — | — |
| 2021-06-09 | $54.90 | $213.72 | 88,300 | — | — |
| 2021-06-08 | $54.32 | $211.46 | 108,600 | — | — |
| 2021-06-07 | $54.48 | $212.09 | 118,700 | — | — |
| 2021-06-04 | $53.77 | $209.32 | 101,100 | — | — |
| 2021-06-03 | $54.02 | $210.30 | 118,400 | — | — |
| 2021-06-02 | $53.58 | $208.58 | 106,900 | — | — |
| 2021-06-01 | $53.19 | $207.06 | 145,500 | — | — |
| 2021-05-28 | $52.88 | $205.86 | 138,000 | — | — |
| 2021-05-27 | $52.95 | $206.13 | 134,600 | — | — |
| 2021-05-26 | $53.31 | $207.53 | 130,400 | — | — |
| 2021-05-25 | $52.83 | $205.66 | 229,700 | — | — |
| 2021-05-24 | $53.48 | $208.19 | 110,300 | — | — |
| 2021-05-21 | $53.07 | $206.60 | 310,300 | — | — |
| 2021-05-20 | $53.64 | $208.82 | 114,000 | — | — |
| 2021-05-19 | $53.77 | $209.32 | 143,400 | — | — |
| 2021-05-18 | $54.49 | $212.12 | 171,200 | — | — |
| 2021-05-17 | $54.22 | $211.07 | 131,200 | — | — |
| 2021-05-14 | $54.67 | $212.83 | 154,700 | — | — |
| 2021-05-13 | $55.04 | $214.27 | 158,300 | — | — |
| 2021-05-12 | $53.28 | $207.41 | 174,100 | — | — |
| 2021-05-11 | $54.69 | $212.90 | 114,200 | — | — |
| 2021-05-10 | $55.28 | $215.20 | 149,800 | — | — |
| 2021-05-07 | $55.09 | $214.46 | 143,100 | — | — |
| 2021-05-06 | $54.67 | $212.83 | 147,200 | — | — |
| 2021-05-05 | $54.01 | $210.26 | 200,000 | — | — |
| 2021-05-04 | $54.04 | $210.37 | 114,800 | — | — |
| 2021-05-03 | $54.40 | $211.77 | 251,000 | — | — |
| 2021-04-30 | $53.92 | $209.91 | 172,200 | — | — |
| 2021-04-29 | $53.86 | $209.67 | 138,600 | — | — |
| 2021-04-28 | $53.77 | $207.45 | 276,800 | — | — |
| 2021-04-27 | $53.57 | $206.68 | 144,300 | — | — |
| 2021-04-26 | $54.47 | $210.15 | 184,400 | — | — |
| 2021-04-23 | $55.26 | $213.20 | 193,600 | — | — |
| 2021-04-22 | $55.71 | $214.94 | 127,700 | — | — |
| 2021-04-21 | $56.15 | $216.64 | 197,500 | — | — |
| 2021-04-20 | $56.39 | $217.56 | 156,200 | — | — |
| 2021-04-19 | $54.95 | $212.01 | 158,300 | — | — |
| 2021-04-16 | $55.48 | $214.05 | 122,800 | — | — |
| 2021-04-15 | $55.34 | $213.51 | 127,500 | — | — |
| 2021-04-14 | $54.70 | $211.04 | 132,700 | — | — |
| 2021-04-13 | $53.91 | $207.99 | 197,900 | — | — |
| 2021-04-12 | $54.72 | $211.12 | 133,600 | — | — |
| 2021-04-09 | $54.40 | $209.88 | 135,800 | — | — |
| 2021-04-08 | $54.22 | $209.19 | 171,900 | — | — |
| 2021-04-07 | $54.14 | $208.88 | 121,000 | — | — |
| 2021-04-06 | $53.72 | $207.26 | 168,000 | — | — |
| 2021-04-05 | $53.47 | $206.30 | 129,000 | — | — |
| 2021-04-01 | $53.07 | $204.75 | 228,700 | — | — |
| 2021-03-31 | $53.95 | $208.15 | 291,000 | — | — |
| 2021-03-30 | $53.69 | $207.14 | 192,100 | — | — |
| 2021-03-29 | $53.88 | $207.88 | 260,700 | — | — |
| 2021-03-26 | $52.63 | $203.05 | 227,800 | — | — |
| 2021-03-25 | $52.70 | $203.32 | 236,400 | — | — |
| 2021-03-24 | $53.11 | $204.91 | 1,865,000 | — | — |
| 2021-03-23 | $51.23 | $197.65 | 433,000 | — | — |
| 2021-03-22 | $50.05 | $193.10 | 767,600 | — | — |
| 2021-03-19 | $52.96 | $204.33 | 999,000 | — | — |
| 2021-03-18 | $51.44 | $198.46 | 252,500 | — | — |
| 2021-03-17 | $50.57 | $195.11 | 301,600 | — | — |
| 2021-03-16 | $53.36 | $205.87 | 176,100 | — | — |
| 2021-03-15 | $54.15 | $208.92 | 310,700 | — | — |
| 2021-03-12 | $53.22 | $205.33 | 417,100 | — | — |
| 2021-03-11 | $52.12 | $201.09 | 171,200 | — | — |
| 2021-03-10 | $53.01 | $204.52 | 132,200 | — | — |
| 2021-03-09 | $52.25 | $201.59 | 165,400 | — | — |
| 2021-03-08 | $53.74 | $207.34 | 324,300 | — | — |
| 2021-03-05 | $51.71 | $199.51 | 321,800 | — | — |
| 2021-03-04 | $48.57 | $187.39 | 274,500 | — | — |
| 2021-03-03 | $47.47 | $183.15 | 354,700 | — | — |
| 2021-03-02 | $47.80 | $184.42 | 210,400 | — | — |
| 2021-03-01 | $48.25 | $186.16 | 220,800 | — | — |
| 2021-02-26 | $47.99 | $185.15 | 386,700 | — | — |
| 2021-02-25 | $48.79 | $188.24 | 290,300 | — | — |
| 2021-02-24 | $49.16 | $189.67 | 330,300 | — | — |
| 2021-02-23 | $49.06 | $189.28 | 257,600 | — | — |
| 2021-02-22 | $47.69 | $184.00 | 280,600 | — | — |
| 2021-02-19 | $48.88 | $188.59 | 187,000 | — | — |
| 2021-02-18 | $48.22 | $186.04 | 326,600 | — | — |
| 2021-02-17 | $47.82 | $184.50 | 315,500 | — | — |
| 2021-02-16 | $46.83 | $180.68 | 267,000 | — | — |
| 2021-02-12 | $46.32 | $178.71 | 205,100 | — | — |
| 2021-02-11 | $47.32 | $182.57 | 250,700 | — | — |
| 2021-02-10 | $46.67 | $180.06 | 173,700 | — | — |
| 2021-02-09 | $46.71 | $180.21 | 309,100 | — | — |
| 2021-02-08 | $45.79 | $176.67 | 319,100 | — | — |
| 2021-02-05 | $46.14 | $178.02 | 254,300 | — | — |
| 2021-02-04 | $45.09 | $173.96 | 233,600 | — | — |
| 2021-02-03 | $43.75 | $168.79 | 390,200 | — | — |
| 2021-02-02 | $44.38 | $171.23 | 217,600 | — | — |
| 2021-02-01 | $45.26 | $174.62 | 338,400 | — | — |
| 2021-01-29 | $46.71 | $180.21 | 3,012,400 | — | — |
| 2021-01-28 | $44.17 | $170.41 | 661,200 | — | — |
| 2021-01-27 | $46.50 | $177.55 | 705,000 | — | — |
| 2021-01-26 | $45.16 | $172.44 | 566,400 | — | — |
| 2021-01-25 | $44.40 | $169.53 | 669,700 | — | — |
| 2021-01-22 | $43.24 | $165.10 | 499,800 | — | — |
| 2021-01-21 | $42.92 | $163.88 | 459,300 | — | — |
| 2021-01-20 | $42.44 | $162.05 | 724,700 | — | — |
| 2021-01-19 | $43.49 | $166.06 | 393,200 | — | — |
| 2021-01-15 | $44.71 | $170.72 | 279,200 | — | — |
| 2021-01-14 | $44.40 | $169.53 | 256,300 | — | — |
| 2021-01-13 | $44.50 | $169.92 | 208,400 | — | — |
| 2021-01-12 | $43.64 | $166.63 | 298,100 | — | — |
| 2021-01-11 | $43.87 | $167.51 | 227,500 | — | — |
| 2021-01-08 | $43.93 | $167.74 | 375,100 | — | — |
| 2021-01-07 | $43.85 | $167.43 | 374,300 | — | — |
| 2021-01-06 | $45.27 | $172.86 | 430,400 | — | — |
| 2021-01-05 | $43.96 | $167.85 | 374,200 | — | — |
| 2021-01-04 | $45.66 | $174.35 | 238,500 | — | — |