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 | $71.42 | $360.74 | 72,600 | — | — |
| 2021-12-30 | $70.68 | $357.00 | 84,700 | — | — |
| 2021-12-29 | $70.42 | $355.69 | 131,100 | — | — |
| 2021-12-28 | $68.97 | $348.37 | 106,900 | — | — |
| 2021-12-27 | $68.81 | $347.56 | 88,500 | — | — |
| 2021-12-23 | $68.87 | $347.86 | 85,500 | — | — |
| 2021-12-22 | $69.11 | $349.07 | 68,800 | — | — |
| 2021-12-21 | $68.74 | $347.20 | 143,100 | — | — |
| 2021-12-20 | $67.42 | $340.54 | 140,800 | — | — |
| 2021-12-17 | $67.13 | $339.07 | 365,900 | — | — |
| 2021-12-16 | $68.20 | $344.48 | 137,800 | — | — |
| 2021-12-15 | $69.66 | $351.85 | 192,200 | — | — |
| 2021-12-14 | $67.34 | $340.13 | 331,400 | — | — |
| 2021-12-13 | $67.23 | $339.58 | 147,100 | — | — |
| 2021-12-10 | $67.31 | $339.98 | 102,200 | — | — |
| 2021-12-09 | $66.21 | $334.42 | 80,800 | — | — |
| 2021-12-08 | $66.86 | $337.71 | 134,800 | — | — |
| 2021-12-07 | $66.55 | $336.14 | 147,600 | — | — |
| 2021-12-06 | $67.59 | $341.39 | 95,400 | — | — |
| 2021-12-03 | $67.02 | $338.52 | 75,300 | — | — |
| 2021-12-02 | $67.33 | $340.08 | 96,000 | — | — |
| 2021-12-01 | $65.45 | $330.59 | 108,800 | — | — |
| 2021-11-30 | $65.39 | $330.28 | 133,800 | — | — |
| 2021-11-29 | $67.43 | $340.59 | 160,900 | — | — |
| 2021-11-26 | $66.54 | $336.09 | 131,500 | — | — |
| 2021-11-24 | $69.00 | $348.52 | 287,500 | — | — |
| 2021-11-23 | $69.10 | $349.02 | 169,600 | — | — |
| 2021-11-22 | $70.17 | $354.43 | 140,900 | — | — |
| 2021-11-19 | $69.62 | $351.65 | 140,200 | — | — |
| 2021-11-18 | $68.45 | $345.74 | 153,500 | — | — |
| 2021-11-17 | $67.43 | $340.59 | 160,200 | — | — |
| 2021-11-16 | $66.41 | $335.43 | 80,800 | — | — |
| 2021-11-15 | $66.33 | $335.03 | 63,700 | — | — |
| 2021-11-12 | $66.62 | $336.50 | 71,400 | — | — |
| 2021-11-11 | $66.45 | $333.67 | 88,900 | — | — |
| 2021-11-10 | $66.99 | $336.38 | 95,900 | — | — |
| 2021-11-09 | $66.15 | $332.16 | 67,800 | — | — |
| 2021-11-08 | $65.46 | $328.70 | 81,600 | — | — |
| 2021-11-05 | $65.80 | $330.40 | 134,100 | — | — |
| 2021-11-04 | $63.66 | $319.66 | 164,300 | — | — |
| 2021-11-03 | $64.51 | $323.93 | 143,900 | — | — |
| 2021-11-02 | $63.00 | $316.34 | 168,100 | — | — |
| 2021-11-01 | $62.69 | $314.79 | 138,800 | — | — |
| 2021-10-29 | $62.01 | $311.37 | 146,800 | — | — |
| 2021-10-28 | $61.38 | $308.21 | 89,600 | — | — |
| 2021-10-27 | $60.47 | $303.64 | 229,300 | — | — |
| 2021-10-26 | $61.49 | $308.76 | 120,900 | — | — |
| 2021-10-25 | $60.93 | $305.95 | 99,900 | — | — |
| 2021-10-22 | $60.60 | $304.29 | 96,700 | — | — |
| 2021-10-21 | $59.55 | $299.02 | 71,400 | — | — |
| 2021-10-20 | $59.14 | $296.96 | 87,300 | — | — |
| 2021-10-19 | $57.96 | $291.04 | 85,500 | — | — |
| 2021-10-18 | $58.24 | $292.44 | 67,300 | — | — |
| 2021-10-15 | $58.37 | $293.09 | 136,700 | — | — |
| 2021-10-14 | $58.96 | $296.06 | 92,900 | — | — |
| 2021-10-13 | $57.75 | $289.98 | 65,500 | — | — |
| 2021-10-12 | $57.27 | $287.57 | 112,100 | — | — |
| 2021-10-11 | $56.95 | $285.96 | 92,600 | — | — |
| 2021-10-08 | $58.23 | $292.39 | 77,500 | — | — |
| 2021-10-07 | $58.89 | $295.71 | 138,300 | — | — |
| 2021-10-06 | $58.56 | $294.05 | 90,300 | — | — |
| 2021-10-05 | $57.56 | $289.03 | 84,200 | — | — |
| 2021-10-04 | $57.22 | $287.32 | 91,300 | — | — |
| 2021-10-01 | $56.19 | $282.15 | 109,800 | — | — |
| 2021-09-30 | $55.97 | $281.04 | 108,700 | — | — |
| 2021-09-29 | $56.80 | $285.21 | 68,300 | — | — |
| 2021-09-28 | $55.98 | $281.09 | 89,100 | — | — |
| 2021-09-27 | $56.76 | $285.01 | 116,600 | — | — |
| 2021-09-24 | $56.22 | $282.30 | 101,600 | — | — |
| 2021-09-23 | $56.01 | $281.24 | 91,000 | — | — |
| 2021-09-22 | $55.11 | $276.73 | 166,600 | — | — |
| 2021-09-21 | $54.67 | $274.52 | 100,800 | — | — |
| 2021-09-20 | $54.81 | $275.22 | 134,800 | — | — |
| 2021-09-17 | $54.98 | $276.07 | 421,900 | — | — |
| 2021-09-16 | $55.51 | $278.73 | 88,200 | — | — |
| 2021-09-15 | $56.24 | $282.40 | 107,500 | — | — |
| 2021-09-14 | $55.70 | $279.69 | 116,800 | — | — |
| 2021-09-13 | $56.54 | $283.91 | 133,800 | — | — |
| 2021-09-10 | $57.73 | $289.88 | 165,300 | — | — |
| 2021-09-09 | $57.59 | $289.18 | 165,200 | — | — |
| 2021-09-08 | $57.11 | $286.77 | 159,000 | — | — |
| 2021-09-07 | $55.59 | $279.14 | 174,300 | — | — |
| 2021-09-03 | $55.26 | $277.48 | 73,200 | — | — |
| 2021-09-02 | $56.14 | $281.90 | 81,100 | — | — |
| 2021-09-01 | $55.47 | $278.53 | 70,600 | — | — |
| 2021-08-31 | $54.87 | $275.52 | 111,900 | — | — |
| 2021-08-30 | $55.02 | $276.27 | 90,800 | — | — |
| 2021-08-27 | $54.58 | $274.06 | 95,900 | — | — |
| 2021-08-26 | $53.41 | $268.19 | 98,500 | — | — |
| 2021-08-25 | $53.11 | $266.68 | 141,400 | — | — |
| 2021-08-24 | $52.92 | $265.73 | 84,600 | — | — |
| 2021-08-23 | $53.85 | $270.40 | 90,000 | — | — |
| 2021-08-20 | $53.71 | $269.70 | 98,800 | — | — |
| 2021-08-19 | $53.20 | $267.13 | 62,200 | — | — |
| 2021-08-18 | $53.21 | $267.18 | 61,000 | — | — |
| 2021-08-17 | $53.84 | $270.35 | 74,200 | — | — |
| 2021-08-16 | $53.75 | $269.90 | 53,400 | — | — |
| 2021-08-13 | $53.70 | $269.65 | 37,500 | — | — |
| 2021-08-12 | $53.54 | $268.84 | 58,500 | — | — |
| 2021-08-11 | $53.72 | $267.79 | 55,300 | — | — |
| 2021-08-10 | $53.29 | $265.64 | 44,800 | — | — |
| 2021-08-09 | $53.30 | $265.69 | 57,400 | — | — |
| 2021-08-06 | $53.48 | $266.59 | 125,900 | — | — |
| 2021-08-05 | $53.98 | $269.08 | 124,100 | — | — |
| 2021-08-04 | $52.87 | $263.55 | 103,800 | — | — |
| 2021-08-03 | $53.37 | $266.04 | 161,200 | — | — |
| 2021-08-02 | $51.15 | $254.98 | 101,600 | — | — |
| 2021-07-30 | $50.79 | $253.18 | 100,500 | — | — |
| 2021-07-29 | $51.04 | $254.43 | 69,400 | — | — |
| 2021-07-28 | $50.69 | $252.68 | 111,400 | — | — |
| 2021-07-27 | $50.28 | $250.64 | 75,500 | — | — |
| 2021-07-26 | $49.94 | $248.94 | 62,700 | — | — |
| 2021-07-23 | $49.70 | $247.75 | 44,100 | — | — |
| 2021-07-22 | $48.80 | $243.26 | 74,200 | — | — |
| 2021-07-21 | $49.44 | $246.45 | 81,700 | — | — |
| 2021-07-20 | $50.13 | $249.89 | 197,200 | — | — |
| 2021-07-19 | $49.21 | $245.31 | 136,700 | — | — |
| 2021-07-16 | $50.49 | $251.69 | 117,400 | — | — |
| 2021-07-15 | $50.32 | $250.84 | 118,500 | — | — |
| 2021-07-14 | $49.22 | $245.36 | 83,000 | — | — |
| 2021-07-13 | $48.76 | $243.06 | 80,900 | — | — |
| 2021-07-12 | $48.80 | $243.26 | 43,600 | — | — |
| 2021-07-09 | $48.55 | $242.02 | 62,300 | — | — |
| 2021-07-08 | $48.11 | $239.82 | 85,500 | — | — |
| 2021-07-07 | $48.30 | $240.77 | 73,300 | — | — |
| 2021-07-06 | $47.98 | $239.17 | 72,100 | — | — |
| 2021-07-02 | $48.39 | $241.22 | 65,400 | — | — |
| 2021-07-01 | $48.90 | $243.76 | 94,600 | — | — |
| 2021-06-30 | $48.81 | $243.31 | 239,700 | — | — |
| 2021-06-29 | $48.24 | $240.47 | 181,500 | — | — |
| 2021-06-28 | $48.39 | $241.22 | 119,300 | — | — |
| 2021-06-25 | $48.98 | $244.16 | 655,900 | — | — |
| 2021-06-24 | $48.34 | $240.97 | 97,900 | — | — |
| 2021-06-23 | $47.89 | $238.73 | 215,500 | — | — |
| 2021-06-22 | $48.53 | $241.92 | 109,800 | — | — |
| 2021-06-21 | $48.83 | $243.41 | 91,100 | — | — |
| 2021-06-18 | $47.52 | $236.88 | 234,900 | — | — |
| 2021-06-17 | $49.28 | $245.65 | 85,200 | — | — |
| 2021-06-16 | $49.25 | $245.50 | 66,300 | — | — |
| 2021-06-15 | $49.79 | $248.20 | 59,200 | — | — |
| 2021-06-14 | $49.55 | $247.00 | 70,900 | — | — |
| 2021-06-11 | $49.79 | $248.20 | 62,600 | — | — |
| 2021-06-10 | $49.42 | $246.35 | 85,500 | — | — |
| 2021-06-09 | $49.62 | $247.35 | 93,200 | — | — |
| 2021-06-08 | $49.22 | $245.36 | 75,200 | — | — |
| 2021-06-07 | $48.89 | $243.71 | 76,500 | — | — |
| 2021-06-04 | $48.71 | $242.81 | 86,000 | — | — |
| 2021-06-03 | $49.05 | $244.51 | 94,200 | — | — |
| 2021-06-02 | $48.30 | $240.77 | 88,500 | — | — |
| 2021-06-01 | $48.28 | $240.67 | 80,400 | — | — |
| 2021-05-28 | $47.97 | $239.12 | 80,200 | — | — |
| 2021-05-27 | $47.81 | $238.33 | 204,400 | — | — |
| 2021-05-26 | $47.65 | $237.53 | 161,300 | — | — |
| 2021-05-25 | $46.97 | $234.14 | 95,200 | — | — |
| 2021-05-24 | $47.81 | $238.33 | 72,000 | — | — |
| 2021-05-21 | $47.61 | $237.33 | 58,400 | — | — |
| 2021-05-20 | $47.32 | $235.88 | 59,800 | — | — |
| 2021-05-19 | $47.23 | $235.44 | 57,700 | — | — |
| 2021-05-18 | $47.46 | $236.58 | 93,200 | — | — |
| 2021-05-17 | $47.80 | $238.28 | 47,800 | — | — |
| 2021-05-14 | $48.34 | $240.97 | 51,100 | — | — |
| 2021-05-13 | $48.24 | $240.47 | 91,400 | — | — |
| 2021-05-12 | $47.07 | $232.69 | 91,200 | — | — |
| 2021-05-11 | $48.44 | $239.47 | 85,500 | — | — |
| 2021-05-10 | $48.57 | $240.11 | 108,600 | — | — |
| 2021-05-07 | $48.95 | $241.99 | 106,300 | — | — |
| 2021-05-06 | $48.57 | $240.11 | 98,000 | — | — |
| 2021-05-05 | $47.43 | $234.47 | 63,500 | — | — |
| 2021-05-04 | $48.14 | $237.98 | 92,000 | — | — |
| 2021-05-03 | $47.89 | $236.75 | 110,600 | — | — |
| 2021-04-30 | $47.23 | $233.48 | 141,100 | — | — |
| 2021-04-29 | $46.95 | $232.10 | 65,500 | — | — |
| 2021-04-28 | $46.33 | $229.04 | 159,400 | — | — |
| 2021-04-27 | $46.22 | $228.49 | 56,200 | — | — |
| 2021-04-26 | $47.09 | $232.79 | 73,300 | — | — |
| 2021-04-23 | $47.51 | $234.87 | 70,800 | — | — |
| 2021-04-22 | $47.17 | $233.19 | 73,100 | — | — |
| 2021-04-21 | $47.35 | $234.08 | 121,100 | — | — |
| 2021-04-20 | $47.53 | $234.97 | 70,800 | — | — |
| 2021-04-19 | $47.24 | $233.53 | 76,900 | — | — |
| 2021-04-16 | $47.48 | $234.72 | 85,200 | — | — |
| 2021-04-15 | $47.22 | $233.44 | 65,600 | — | — |
| 2021-04-14 | $46.56 | $230.17 | 62,300 | — | — |
| 2021-04-13 | $46.46 | $229.68 | 58,300 | — | — |
| 2021-04-12 | $46.65 | $230.62 | 62,400 | — | — |
| 2021-04-09 | $46.11 | $227.95 | 56,300 | — | — |
| 2021-04-08 | $45.98 | $227.31 | 96,900 | — | — |
| 2021-04-07 | $46.19 | $228.34 | 63,900 | — | — |
| 2021-04-06 | $46.36 | $229.18 | 77,300 | — | — |
| 2021-04-05 | $46.55 | $230.12 | 112,100 | — | — |
| 2021-04-01 | $46.51 | $229.93 | 80,100 | — | — |
| 2021-03-31 | $46.17 | $228.24 | 186,100 | — | — |
| 2021-03-30 | $46.19 | $228.34 | 110,400 | — | — |
| 2021-03-29 | $46.73 | $231.01 | 94,100 | — | — |
| 2021-03-26 | $46.46 | $229.68 | 86,100 | — | — |
| 2021-03-25 | $45.88 | $226.81 | 95,800 | — | — |
| 2021-03-24 | $45.60 | $225.43 | 164,000 | — | — |
| 2021-03-23 | $45.39 | $224.39 | 110,900 | — | — |
| 2021-03-22 | $45.32 | $224.04 | 162,900 | — | — |
| 2021-03-19 | $46.20 | $228.39 | 457,100 | — | — |
| 2021-03-18 | $45.50 | $224.93 | 87,900 | — | — |
| 2021-03-17 | $45.24 | $223.65 | 103,900 | — | — |
| 2021-03-16 | $45.95 | $227.16 | 102,600 | — | — |
| 2021-03-15 | $45.66 | $225.72 | 106,500 | — | — |
| 2021-03-12 | $45.33 | $224.09 | 91,500 | — | — |
| 2021-03-11 | $44.52 | $220.09 | 131,100 | — | — |
| 2021-03-10 | $44.98 | $222.36 | 176,400 | — | — |
| 2021-03-09 | $43.50 | $215.05 | 92,800 | — | — |
| 2021-03-08 | $43.60 | $215.54 | 150,600 | — | — |
| 2021-03-05 | $42.87 | $211.93 | 168,500 | — | — |
| 2021-03-04 | $41.59 | $205.60 | 127,400 | — | — |
| 2021-03-03 | $41.75 | $206.39 | 110,600 | — | — |
| 2021-03-02 | $41.12 | $203.28 | 105,800 | — | — |
| 2021-03-01 | $41.29 | $204.12 | 118,400 | — | — |
| 2021-02-26 | $40.52 | $200.31 | 142,800 | — | — |
| 2021-02-25 | $41.37 | $204.52 | 89,300 | — | — |
| 2021-02-24 | $41.90 | $207.14 | 149,300 | — | — |
| 2021-02-23 | $41.45 | $204.91 | 154,100 | — | — |
| 2021-02-22 | $41.52 | $205.26 | 133,700 | — | — |
| 2021-02-19 | $41.85 | $206.89 | 95,800 | — | — |
| 2021-02-18 | $41.93 | $207.28 | 107,600 | — | — |
| 2021-02-17 | $42.03 | $207.78 | 165,800 | — | — |
| 2021-02-16 | $41.19 | $203.63 | 189,900 | — | — |
| 2021-02-12 | $42.17 | $208.47 | 124,800 | — | — |
| 2021-02-11 | $42.19 | $208.57 | 139,400 | — | — |
| 2021-02-10 | $42.59 | $208.62 | 93,600 | — | — |
| 2021-02-09 | $42.34 | $207.39 | 84,300 | — | — |
| 2021-02-08 | $42.06 | $206.02 | 112,300 | — | — |
| 2021-02-05 | $41.86 | $205.04 | 102,300 | — | — |
| 2021-02-04 | $41.45 | $203.03 | 116,500 | — | — |
| 2021-02-03 | $41.11 | $201.37 | 118,200 | — | — |
| 2021-02-02 | $41.18 | $201.71 | 136,900 | — | — |
| 2021-02-01 | $40.14 | $196.62 | 126,900 | — | — |
| 2021-01-29 | $39.69 | $194.41 | 139,100 | — | — |
| 2021-01-28 | $40.40 | $197.89 | 200,900 | — | — |
| 2021-01-27 | $39.60 | $193.97 | 267,400 | — | — |
| 2021-01-26 | $41.07 | $201.17 | 130,800 | — | — |
| 2021-01-25 | $41.90 | $205.24 | 140,300 | — | — |
| 2021-01-22 | $41.60 | $203.77 | 141,200 | — | — |
| 2021-01-21 | $41.24 | $202.01 | 111,900 | — | — |
| 2021-01-20 | $41.39 | $202.74 | 117,000 | — | — |
| 2021-01-19 | $41.22 | $201.91 | 121,100 | — | — |
| 2021-01-15 | $41.99 | $205.68 | 154,100 | — | — |
| 2021-01-14 | $42.26 | $207.00 | 82,100 | — | — |
| 2021-01-13 | $42.67 | $209.01 | 105,700 | — | — |
| 2021-01-12 | $42.28 | $207.10 | 87,100 | — | — |
| 2021-01-11 | $42.13 | $206.37 | 91,400 | — | — |
| 2021-01-08 | $42.67 | $209.01 | 155,100 | — | — |
| 2021-01-07 | $42.92 | $210.24 | 99,200 | — | — |
| 2021-01-06 | $43.58 | $213.47 | 149,900 | — | — |
| 2021-01-05 | $41.49 | $203.23 | 89,200 | — | — |
| 2021-01-04 | $41.72 | $204.36 | 158,900 | — | — |