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 | $53.79 | $63.12 | 182,100 | — | — |
| 2021-12-30 | $53.17 | $62.39 | 150,450 | — | — |
| 2021-12-29 | $53.95 | $63.30 | 124,350 | — | — |
| 2021-12-28 | $53.25 | $62.48 | 281,550 | — | — |
| 2021-12-27 | $52.69 | $61.83 | 151,950 | — | — |
| 2021-12-23 | $52.63 | $61.75 | 164,400 | — | — |
| 2021-12-22 | $51.60 | $60.55 | 185,550 | — | — |
| 2021-12-21 | $50.15 | $58.84 | 262,800 | — | — |
| 2021-12-20 | $49.93 | $58.58 | 498,900 | — | — |
| 2021-12-17 | $50.47 | $59.23 | 1,195,200 | — | — |
| 2021-12-16 | $51.46 | $60.38 | 429,600 | — | — |
| 2021-12-15 | $50.79 | $59.60 | 596,550 | — | — |
| 2021-12-14 | $50.20 | $58.91 | 286,650 | — | — |
| 2021-12-13 | $49.89 | $58.54 | 427,050 | — | — |
| 2021-12-10 | $49.25 | $57.79 | 364,800 | — | — |
| 2021-12-09 | $50.12 | $58.81 | 673,800 | — | — |
| 2021-12-08 | $50.81 | $59.62 | 1,590,750 | — | — |
| 2021-12-07 | $51.34 | $60.24 | 1,699,650 | — | — |
| 2021-12-06 | $57.29 | $67.23 | 229,050 | — | — |
| 2021-12-03 | $55.64 | $65.29 | 164,850 | — | — |
| 2021-12-02 | $56.55 | $66.36 | 225,000 | — | — |
| 2021-12-01 | $55.13 | $64.69 | 316,800 | — | — |
| 2021-11-30 | $53.18 | $62.40 | 351,150 | — | — |
| 2021-11-29 | $53.37 | $62.63 | 200,850 | — | — |
| 2021-11-26 | $52.84 | $62.00 | 126,450 | — | — |
| 2021-11-24 | $55.07 | $64.37 | 145,350 | — | — |
| 2021-11-23 | $54.74 | $63.98 | 159,150 | — | — |
| 2021-11-22 | $55.18 | $64.49 | 166,500 | — | — |
| 2021-11-19 | $53.33 | $62.33 | 180,900 | — | — |
| 2021-11-18 | $54.09 | $63.21 | 122,400 | — | — |
| 2021-11-17 | $54.10 | $63.23 | 164,250 | — | — |
| 2021-11-16 | $54.67 | $63.89 | 222,150 | — | — |
| 2021-11-15 | $55.21 | $64.53 | 196,350 | — | — |
| 2021-11-12 | $54.75 | $63.98 | 197,400 | — | — |
| 2021-11-11 | $53.89 | $62.99 | 268,800 | — | — |
| 2021-11-10 | $52.61 | $61.49 | 207,300 | — | — |
| 2021-11-09 | $51.74 | $60.47 | 142,650 | — | — |
| 2021-11-08 | $52.74 | $61.64 | 198,000 | — | — |
| 2021-11-05 | $53.31 | $62.31 | 291,600 | — | — |
| 2021-11-04 | $52.67 | $61.55 | 191,400 | — | — |
| 2021-11-03 | $52.67 | $61.55 | 362,100 | — | — |
| 2021-11-02 | $52.39 | $61.23 | 193,350 | — | — |
| 2021-11-01 | $53.65 | $62.70 | 224,400 | — | — |
| 2021-10-29 | $51.94 | $60.70 | 233,700 | — | — |
| 2021-10-28 | $53.42 | $62.43 | 381,000 | — | — |
| 2021-10-27 | $51.57 | $60.27 | 230,550 | — | — |
| 2021-10-26 | $52.29 | $61.12 | 289,950 | — | — |
| 2021-10-25 | $52.94 | $61.87 | 205,650 | — | — |
| 2021-10-22 | $53.85 | $62.93 | 133,350 | — | — |
| 2021-10-21 | $54.10 | $63.23 | 299,700 | — | — |
| 2021-10-20 | $53.87 | $62.96 | 188,550 | — | — |
| 2021-10-19 | $54.71 | $63.94 | 156,750 | — | — |
| 2021-10-18 | $55.51 | $64.87 | 137,100 | — | — |
| 2021-10-15 | $54.45 | $63.64 | 209,850 | — | — |
| 2021-10-14 | $55.97 | $65.41 | 184,200 | — | — |
| 2021-10-13 | $57.02 | $66.64 | 251,700 | — | — |
| 2021-10-12 | $57.35 | $67.02 | 72,900 | — | — |
| 2021-10-11 | $57.75 | $67.50 | 51,000 | — | — |
| 2021-10-08 | $57.59 | $67.31 | 64,650 | — | — |
| 2021-10-07 | $57.67 | $67.40 | 270,750 | — | — |
| 2021-10-06 | $56.14 | $65.61 | 104,700 | — | — |
| 2021-10-05 | $56.91 | $66.52 | 124,800 | — | — |
| 2021-10-04 | $57.62 | $67.34 | 192,600 | — | — |
| 2021-10-01 | $58.31 | $68.15 | 583,050 | — | — |
| 2021-09-30 | $55.53 | $64.90 | 151,200 | — | — |
| 2021-09-29 | $56.23 | $65.71 | 128,550 | — | — |
| 2021-09-28 | $55.79 | $65.20 | 296,100 | — | — |
| 2021-09-27 | $55.37 | $64.72 | 166,350 | — | — |
| 2021-09-24 | $53.91 | $63.00 | 292,350 | — | — |
| 2021-09-23 | $53.57 | $62.61 | 143,850 | — | — |
| 2021-09-22 | $52.79 | $61.70 | 148,200 | — | — |
| 2021-09-21 | $51.80 | $60.54 | 165,300 | — | — |
| 2021-09-20 | $52.33 | $61.16 | 208,200 | — | — |
| 2021-09-17 | $53.21 | $62.18 | 443,400 | — | — |
| 2021-09-16 | $53.25 | $62.23 | 103,050 | — | — |
| 2021-09-15 | $53.65 | $62.70 | 260,250 | — | — |
| 2021-09-14 | $52.75 | $61.65 | 180,000 | — | — |
| 2021-09-13 | $54.11 | $63.24 | 153,750 | — | — |
| 2021-09-10 | $52.87 | $61.79 | 142,500 | — | — |
| 2021-09-09 | $53.45 | $62.47 | 111,900 | — | — |
| 2021-09-08 | $53.60 | $62.64 | 132,450 | — | — |
| 2021-09-07 | $53.77 | $62.85 | 134,700 | — | — |
| 2021-09-03 | $54.00 | $63.11 | 110,400 | — | — |
| 2021-09-02 | $54.89 | $64.15 | 106,650 | — | — |
| 2021-09-01 | $54.19 | $63.34 | 164,100 | — | — |
| 2021-08-31 | $54.41 | $63.59 | 206,100 | — | — |
| 2021-08-30 | $56.70 | $66.27 | 133,050 | — | — |
| 2021-08-27 | $57.55 | $67.26 | 205,500 | — | — |
| 2021-08-26 | $56.23 | $65.50 | 84,150 | — | — |
| 2021-08-25 | $57.51 | $66.99 | 85,350 | — | — |
| 2021-08-24 | $56.94 | $66.33 | 123,150 | — | — |
| 2021-08-23 | $55.89 | $65.11 | 123,150 | — | — |
| 2021-08-20 | $55.17 | $64.27 | 108,450 | — | — |
| 2021-08-19 | $54.29 | $63.24 | 169,500 | — | — |
| 2021-08-18 | $54.87 | $63.91 | 131,550 | — | — |
| 2021-08-17 | $56.04 | $65.28 | 197,400 | — | — |
| 2021-08-16 | $57.35 | $66.81 | 176,400 | — | — |
| 2021-08-13 | $57.71 | $67.22 | 100,650 | — | — |
| 2021-08-12 | $58.01 | $67.57 | 135,750 | — | — |
| 2021-08-11 | $57.99 | $67.55 | 136,950 | — | — |
| 2021-08-10 | $57.69 | $67.20 | 151,500 | — | — |
| 2021-08-09 | $55.15 | $64.24 | 193,800 | — | — |
| 2021-08-06 | $57.00 | $66.40 | 135,600 | — | — |
| 2021-08-05 | $55.53 | $64.68 | 125,250 | — | — |
| 2021-08-04 | $55.17 | $64.27 | 119,700 | — | — |
| 2021-08-03 | $56.27 | $65.54 | 249,300 | — | — |
| 2021-08-02 | $55.68 | $64.86 | 251,400 | — | — |
| 2021-07-30 | $55.09 | $64.17 | 192,150 | — | — |
| 2021-07-29 | $55.03 | $64.10 | 395,850 | — | — |
| 2021-07-28 | $52.82 | $61.53 | 272,850 | — | — |
| 2021-07-27 | $52.11 | $60.70 | 118,800 | — | — |
| 2021-07-26 | $52.61 | $61.28 | 186,300 | — | — |
| 2021-07-23 | $52.00 | $60.57 | 138,300 | — | — |
| 2021-07-22 | $51.63 | $60.15 | 212,550 | — | — |
| 2021-07-21 | $51.60 | $60.11 | 256,350 | — | — |
| 2021-07-20 | $49.89 | $58.12 | 216,900 | — | — |
| 2021-07-19 | $48.07 | $55.99 | 180,000 | — | — |
| 2021-07-16 | $49.33 | $57.47 | 494,400 | — | — |
| 2021-07-15 | $48.51 | $56.51 | 160,350 | — | — |
| 2021-07-14 | $47.97 | $55.87 | 101,100 | — | — |
| 2021-07-13 | $48.45 | $56.43 | 140,400 | — | — |
| 2021-07-12 | $49.83 | $58.04 | 172,500 | — | — |
| 2021-07-09 | $49.00 | $57.08 | 186,450 | — | — |
| 2021-07-08 | $47.49 | $55.31 | 292,200 | — | — |
| 2021-07-07 | $48.24 | $56.19 | 206,700 | — | — |
| 2021-07-06 | $47.95 | $55.86 | 206,400 | — | — |
| 2021-07-02 | $49.11 | $57.20 | 183,450 | — | — |
| 2021-07-01 | $50.34 | $58.64 | 332,700 | — | — |
| 2021-06-30 | $48.67 | $56.69 | 437,850 | — | — |
| 2021-06-29 | $48.36 | $56.33 | 162,300 | — | — |
| 2021-06-28 | $48.21 | $56.15 | 238,350 | — | — |
| 2021-06-25 | $49.40 | $57.54 | 563,250 | — | — |
| 2021-06-24 | $48.88 | $56.94 | 199,050 | — | — |
| 2021-06-23 | $47.72 | $55.59 | 302,850 | — | — |
| 2021-06-22 | $47.78 | $55.66 | 669,600 | — | — |
| 2021-06-21 | $48.49 | $56.49 | 361,200 | — | — |
| 2021-06-18 | $47.75 | $55.62 | 409,650 | — | — |
| 2021-06-17 | $49.33 | $57.47 | 475,800 | — | — |
| 2021-06-16 | $52.70 | $61.39 | 242,550 | — | — |
| 2021-06-15 | $53.04 | $61.78 | 629,100 | — | — |
| 2021-06-14 | $52.97 | $61.71 | 284,850 | — | — |
| 2021-06-11 | $53.93 | $62.82 | 132,600 | — | — |
| 2021-06-10 | $53.53 | $62.35 | 275,250 | — | — |
| 2021-06-09 | $55.05 | $64.13 | 147,600 | — | — |
| 2021-06-08 | $56.29 | $65.57 | 199,500 | — | — |
| 2021-06-07 | $55.12 | $64.21 | 252,600 | — | — |
| 2021-06-04 | $55.07 | $64.14 | 288,450 | — | — |
| 2021-06-03 | $55.60 | $64.77 | 270,300 | — | — |
| 2021-06-02 | $57.25 | $66.69 | 342,750 | — | — |
| 2021-06-01 | $58.03 | $67.59 | 228,000 | — | — |
| 2021-05-28 | $57.13 | $66.55 | 133,500 | — | — |
| 2021-05-27 | $57.58 | $66.85 | 338,700 | — | — |
| 2021-05-26 | $57.45 | $66.71 | 176,850 | — | — |
| 2021-05-25 | $56.80 | $65.95 | 188,850 | — | — |
| 2021-05-24 | $56.88 | $66.04 | 144,750 | — | — |
| 2021-05-21 | $58.39 | $67.80 | 134,250 | — | — |
| 2021-05-20 | $58.85 | $68.33 | 93,900 | — | — |
| 2021-05-19 | $59.05 | $68.56 | 160,800 | — | — |
| 2021-05-18 | $59.49 | $69.08 | 261,750 | — | — |
| 2021-05-17 | $61.33 | $71.21 | 173,550 | — | — |
| 2021-05-14 | $61.75 | $71.70 | 172,050 | — | — |
| 2021-05-13 | $60.72 | $70.50 | 185,400 | — | — |
| 2021-05-12 | $57.77 | $67.07 | 187,050 | — | — |
| 2021-05-11 | $60.98 | $70.80 | 158,400 | — | — |
| 2021-05-10 | $62.75 | $72.86 | 147,150 | — | — |
| 2021-05-07 | $65.01 | $75.49 | 261,300 | — | — |
| 2021-05-06 | $64.14 | $74.47 | 269,100 | — | — |
| 2021-05-05 | $62.54 | $72.61 | 234,000 | — | — |
| 2021-05-04 | $62.41 | $72.47 | 335,850 | — | — |
| 2021-05-03 | $62.29 | $72.33 | 313,950 | — | — |
| 2021-04-30 | $59.73 | $69.35 | 291,450 | — | — |
| 2021-04-29 | $61.37 | $71.26 | 276,450 | — | — |
| 2021-04-28 | $64.55 | $74.94 | 189,600 | — | — |
| 2021-04-27 | $63.86 | $74.15 | 279,000 | — | — |
| 2021-04-26 | $64.03 | $74.35 | 409,800 | — | — |
| 2021-04-23 | $59.97 | $69.63 | 132,750 | — | — |
| 2021-04-22 | $58.47 | $67.88 | 97,800 | — | — |
| 2021-04-21 | $59.59 | $69.18 | 114,900 | — | — |
| 2021-04-20 | $58.38 | $67.78 | 283,050 | — | — |
| 2021-04-19 | $59.38 | $68.94 | 159,450 | — | — |
| 2021-04-16 | $59.09 | $68.61 | 162,300 | — | — |
| 2021-04-15 | $59.13 | $68.65 | 81,900 | — | — |
| 2021-04-14 | $59.43 | $69.01 | 137,250 | — | — |
| 2021-04-13 | $59.03 | $68.53 | 135,750 | — | — |
| 2021-04-12 | $59.83 | $69.47 | 158,850 | — | — |
| 2021-04-09 | $58.67 | $68.12 | 101,850 | — | — |
| 2021-04-08 | $58.17 | $67.54 | 157,350 | — | — |
| 2021-04-07 | $58.31 | $67.71 | 89,400 | — | — |
| 2021-04-06 | $59.08 | $68.60 | 92,250 | — | — |
| 2021-04-05 | $58.85 | $68.33 | 105,300 | — | — |
| 2021-04-01 | $59.03 | $68.54 | 247,800 | — | — |
| 2021-03-31 | $56.67 | $65.79 | 261,600 | — | — |
| 2021-03-30 | $56.77 | $65.92 | 178,500 | — | — |
| 2021-03-29 | $54.86 | $63.70 | 255,600 | — | — |
| 2021-03-26 | $56.77 | $65.91 | 328,350 | — | — |
| 2021-03-25 | $54.13 | $62.85 | 277,500 | — | — |
| 2021-03-24 | $51.69 | $60.02 | 282,000 | — | — |
| 2021-03-23 | $53.01 | $61.55 | 239,250 | — | — |
| 2021-03-22 | $55.47 | $64.40 | 163,500 | — | — |
| 2021-03-19 | $56.34 | $65.42 | 371,100 | — | — |
| 2021-03-18 | $57.87 | $67.19 | 160,950 | — | — |
| 2021-03-17 | $59.93 | $69.59 | 134,850 | — | — |
| 2021-03-16 | $60.31 | $70.03 | 139,650 | — | — |
| 2021-03-15 | $61.31 | $71.18 | 164,550 | — | — |
| 2021-03-12 | $59.81 | $69.45 | 241,650 | — | — |
| 2021-03-11 | $60.21 | $69.91 | 238,050 | — | — |
| 2021-03-10 | $60.87 | $70.67 | 282,900 | — | — |
| 2021-03-09 | $58.83 | $68.31 | 304,500 | — | — |
| 2021-03-08 | $57.53 | $66.80 | 303,300 | — | — |
| 2021-03-05 | $56.03 | $65.06 | 165,450 | — | — |
| 2021-03-04 | $53.98 | $62.46 | 166,650 | — | — |
| 2021-03-03 | $55.37 | $64.07 | 156,150 | — | — |
| 2021-03-02 | $53.61 | $62.03 | 129,150 | — | — |
| 2021-03-01 | $55.21 | $63.88 | 137,550 | — | — |
| 2021-02-26 | $52.62 | $60.88 | 293,100 | — | — |
| 2021-02-25 | $53.53 | $61.94 | 273,900 | — | — |
| 2021-02-24 | $55.47 | $64.19 | 483,000 | — | — |
| 2021-02-23 | $54.46 | $63.01 | 238,650 | — | — |
| 2021-02-22 | $54.37 | $62.91 | 222,450 | — | — |
| 2021-02-19 | $54.63 | $63.21 | 289,050 | — | — |
| 2021-02-18 | $53.63 | $62.05 | 231,450 | — | — |
| 2021-02-17 | $53.67 | $62.10 | 211,500 | — | — |
| 2021-02-16 | $51.85 | $59.99 | 283,500 | — | — |
| 2021-02-12 | $52.67 | $60.94 | 265,050 | — | — |
| 2021-02-11 | $52.79 | $61.09 | 348,000 | — | — |
| 2021-02-10 | $52.83 | $61.12 | 285,750 | — | — |
| 2021-02-09 | $52.69 | $60.96 | 257,700 | — | — |
| 2021-02-08 | $52.00 | $60.17 | 228,600 | — | — |
| 2021-02-05 | $50.38 | $58.29 | 306,300 | — | — |
| 2021-02-04 | $48.58 | $56.21 | 170,850 | — | — |
| 2021-02-03 | $46.75 | $54.10 | 116,100 | — | — |
| 2021-02-02 | $46.22 | $53.48 | 218,100 | — | — |
| 2021-02-01 | $45.80 | $52.99 | 201,450 | — | — |
| 2021-01-29 | $46.04 | $53.27 | 163,950 | — | — |
| 2021-01-28 | $46.88 | $54.24 | 220,800 | — | — |
| 2021-01-27 | $45.35 | $52.47 | 327,450 | — | — |
| 2021-01-26 | $46.65 | $53.97 | 156,750 | — | — |
| 2021-01-25 | $46.41 | $53.70 | 434,100 | — | — |
| 2021-01-22 | $48.28 | $55.86 | 149,400 | — | — |
| 2021-01-21 | $48.42 | $56.02 | 197,700 | — | — |
| 2021-01-20 | $49.83 | $57.66 | 321,750 | — | — |
| 2021-01-19 | $49.38 | $57.14 | 378,150 | — | — |
| 2021-01-15 | $46.57 | $53.88 | 237,150 | — | — |
| 2021-01-14 | $47.93 | $55.45 | 210,750 | — | — |
| 2021-01-13 | $47.67 | $55.15 | 114,450 | — | — |
| 2021-01-12 | $48.93 | $56.61 | 117,150 | — | — |
| 2021-01-11 | $46.85 | $54.20 | 177,000 | — | — |
| 2021-01-08 | $46.18 | $53.43 | 231,900 | — | — |
| 2021-01-07 | $48.87 | $56.54 | 145,200 | — | — |
| 2021-01-06 | $49.22 | $56.95 | 338,850 | — | — |
| 2021-01-05 | $47.12 | $54.52 | 148,650 | — | — |
| 2021-01-04 | $46.27 | $53.53 | 326,850 | — | — |