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
- 1980-01-02 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 | $82.43 | $298.14 | 370,100 | — | — |
| 2021-12-30 | $81.56 | $295.00 | 358,700 | — | — |
| 2021-12-29 | $81.57 | $295.03 | 181,600 | — | — |
| 2021-12-28 | $80.75 | $292.07 | 294,100 | — | — |
| 2021-12-27 | $80.32 | $290.51 | 195,100 | — | — |
| 2021-12-23 | $79.35 | $287.00 | 231,400 | — | — |
| 2021-12-22 | $78.26 | $283.06 | 298,000 | — | — |
| 2021-12-21 | $78.84 | $285.16 | 423,500 | — | — |
| 2021-12-20 | $75.79 | $274.13 | 698,600 | — | — |
| 2021-12-17 | $78.21 | $282.88 | 853,500 | — | — |
| 2021-12-16 | $79.41 | $287.22 | 533,000 | — | — |
| 2021-12-15 | $80.33 | $290.55 | 722,200 | — | — |
| 2021-12-14 | $80.78 | $292.18 | 793,900 | — | — |
| 2021-12-13 | $83.00 | $300.21 | 838,000 | — | — |
| 2021-12-10 | $81.13 | $293.44 | 407,300 | — | — |
| 2021-12-09 | $81.20 | $293.70 | 320,000 | — | — |
| 2021-12-08 | $81.98 | $296.52 | 411,000 | — | — |
| 2021-12-07 | $83.25 | $301.11 | 507,800 | — | — |
| 2021-12-06 | $81.01 | $293.01 | 617,600 | — | — |
| 2021-12-03 | $79.32 | $286.90 | 692,300 | — | — |
| 2021-12-02 | $79.52 | $287.62 | 971,300 | — | — |
| 2021-12-01 | $79.64 | $288.05 | 788,000 | — | — |
| 2021-11-30 | $83.08 | $300.50 | 895,600 | — | — |
| 2021-11-29 | $85.25 | $308.34 | 493,100 | — | — |
| 2021-11-26 | $85.34 | $308.67 | 404,500 | — | — |
| 2021-11-24 | $87.01 | $314.71 | 279,500 | — | — |
| 2021-11-23 | $87.08 | $314.96 | 428,900 | — | — |
| 2021-11-22 | $85.89 | $310.66 | 495,800 | — | — |
| 2021-11-19 | $84.19 | $304.51 | 326,500 | — | — |
| 2021-11-18 | $84.37 | $303.06 | 690,700 | — | — |
| 2021-11-17 | $83.89 | $301.34 | 715,900 | — | — |
| 2021-11-16 | $86.39 | $310.32 | 564,000 | — | — |
| 2021-11-15 | $87.33 | $313.70 | 342,800 | — | — |
| 2021-11-12 | $88.00 | $316.10 | 420,600 | — | — |
| 2021-11-11 | $86.66 | $311.29 | 275,600 | — | — |
| 2021-11-10 | $85.89 | $308.52 | 850,400 | — | — |
| 2021-11-09 | $86.92 | $312.22 | 394,500 | — | — |
| 2021-11-08 | $86.88 | $312.08 | 457,500 | — | — |
| 2021-11-05 | $87.08 | $312.80 | 698,900 | — | — |
| 2021-11-04 | $87.40 | $313.95 | 579,500 | — | — |
| 2021-11-03 | $88.51 | $317.93 | 819,800 | — | — |
| 2021-11-02 | $86.27 | $309.89 | 748,400 | — | — |
| 2021-11-01 | $86.51 | $310.75 | 675,400 | — | — |
| 2021-10-29 | $84.95 | $305.15 | 955,100 | — | — |
| 2021-10-28 | $86.64 | $311.22 | 1,151,600 | — | — |
| 2021-10-27 | $86.91 | $312.19 | 1,055,400 | — | — |
| 2021-10-26 | $91.02 | $326.95 | 571,800 | — | — |
| 2021-10-25 | $91.24 | $327.74 | 832,300 | — | — |
| 2021-10-22 | $88.94 | $319.48 | 408,900 | — | — |
| 2021-10-21 | $87.84 | $315.53 | 480,200 | — | — |
| 2021-10-20 | $87.41 | $313.98 | 326,600 | — | — |
| 2021-10-19 | $86.00 | $308.92 | 428,600 | — | — |
| 2021-10-18 | $85.04 | $305.47 | 314,900 | — | — |
| 2021-10-15 | $83.75 | $300.84 | 466,800 | — | — |
| 2021-10-14 | $83.25 | $299.04 | 376,600 | — | — |
| 2021-10-13 | $81.86 | $294.05 | 327,500 | — | — |
| 2021-10-12 | $82.37 | $295.88 | 434,000 | — | — |
| 2021-10-11 | $82.10 | $294.91 | 485,000 | — | — |
| 2021-10-08 | $83.20 | $298.86 | 340,500 | — | — |
| 2021-10-07 | $83.69 | $300.62 | 374,000 | — | — |
| 2021-10-06 | $83.15 | $298.68 | 359,000 | — | — |
| 2021-10-05 | $83.52 | $300.01 | 495,000 | — | — |
| 2021-10-04 | $83.00 | $298.14 | 356,800 | — | — |
| 2021-10-01 | $83.25 | $299.04 | 406,200 | — | — |
| 2021-09-30 | $82.71 | $297.10 | 499,300 | — | — |
| 2021-09-29 | $84.38 | $303.10 | 356,700 | — | — |
| 2021-09-28 | $83.88 | $301.30 | 329,900 | — | — |
| 2021-09-27 | $85.17 | $305.94 | 423,300 | — | — |
| 2021-09-24 | $82.23 | $295.38 | 438,400 | — | — |
| 2021-09-23 | $81.18 | $291.60 | 335,600 | — | — |
| 2021-09-22 | $78.70 | $282.70 | 436,700 | — | — |
| 2021-09-21 | $76.61 | $275.19 | 444,900 | — | — |
| 2021-09-20 | $77.46 | $278.24 | 518,600 | — | — |
| 2021-09-17 | $78.56 | $282.19 | 928,700 | — | — |
| 2021-09-16 | $79.88 | $286.94 | 510,200 | — | — |
| 2021-09-15 | $81.35 | $292.22 | 558,100 | — | — |
| 2021-09-14 | $79.07 | $284.03 | 525,600 | — | — |
| 2021-09-13 | $79.67 | $286.18 | 559,100 | — | — |
| 2021-09-10 | $78.00 | $280.18 | 485,900 | — | — |
| 2021-09-09 | $77.31 | $277.70 | 429,700 | — | — |
| 2021-09-08 | $77.83 | $279.57 | 572,100 | — | — |
| 2021-09-07 | $80.08 | $287.65 | 431,300 | — | — |
| 2021-09-03 | $79.70 | $286.29 | 447,200 | — | — |
| 2021-09-02 | $80.53 | $289.27 | 604,800 | — | — |
| 2021-09-01 | $78.92 | $283.49 | 445,200 | — | — |
| 2021-08-31 | $79.49 | $285.53 | 382,600 | — | — |
| 2021-08-30 | $80.90 | $290.60 | 399,000 | — | — |
| 2021-08-27 | $81.25 | $291.86 | 476,700 | — | — |
| 2021-08-26 | $79.07 | $284.03 | 473,800 | — | — |
| 2021-08-25 | $79.09 | $284.10 | 806,100 | — | — |
| 2021-08-24 | $77.11 | $276.99 | 497,700 | — | — |
| 2021-08-23 | $75.86 | $272.50 | 417,500 | — | — |
| 2021-08-20 | $74.40 | $267.25 | 410,500 | — | — |
| 2021-08-19 | $73.10 | $260.50 | 453,900 | — | — |
| 2021-08-18 | $75.72 | $269.83 | 498,800 | — | — |
| 2021-08-17 | $77.08 | $274.68 | 390,000 | — | — |
| 2021-08-16 | $78.49 | $279.71 | 357,600 | — | — |
| 2021-08-13 | $79.38 | $282.88 | 230,800 | — | — |
| 2021-08-12 | $79.15 | $282.06 | 328,500 | — | — |
| 2021-08-11 | $79.36 | $282.81 | 457,200 | — | — |
| 2021-08-10 | $76.46 | $272.47 | 507,700 | — | — |
| 2021-08-09 | $75.32 | $268.41 | 535,700 | — | — |
| 2021-08-06 | $77.19 | $275.07 | 285,700 | — | — |
| 2021-08-05 | $76.32 | $271.97 | 442,900 | — | — |
| 2021-08-04 | $75.40 | $268.69 | 527,500 | — | — |
| 2021-08-03 | $78.37 | $279.28 | 642,800 | — | — |
| 2021-08-02 | $75.73 | $269.87 | 776,200 | — | — |
| 2021-07-30 | $76.15 | $271.37 | 740,700 | — | — |
| 2021-07-29 | $77.20 | $275.11 | 587,300 | — | — |
| 2021-07-28 | $73.48 | $261.85 | 682,400 | — | — |
| 2021-07-27 | $73.90 | $263.35 | 783,400 | — | — |
| 2021-07-26 | $72.90 | $259.78 | 555,600 | — | — |
| 2021-07-23 | $73.41 | $261.60 | 726,800 | — | — |
| 2021-07-22 | $71.47 | $254.69 | 713,000 | — | — |
| 2021-07-21 | $71.29 | $254.05 | 898,100 | — | — |
| 2021-07-20 | $70.80 | $252.30 | 1,173,400 | — | — |
| 2021-07-19 | $68.94 | $245.67 | 873,100 | — | — |
| 2021-07-16 | $70.95 | $252.84 | 1,614,600 | — | — |
| 2021-07-15 | $73.10 | $260.50 | 660,700 | — | — |
| 2021-07-14 | $73.30 | $261.21 | 560,000 | — | — |
| 2021-07-13 | $73.96 | $263.56 | 620,600 | — | — |
| 2021-07-12 | $74.49 | $265.45 | 501,200 | — | — |
| 2021-07-09 | $73.86 | $263.21 | 389,700 | — | — |
| 2021-07-08 | $71.70 | $255.51 | 549,100 | — | — |
| 2021-07-07 | $73.66 | $262.49 | 698,200 | — | — |
| 2021-07-06 | $73.52 | $261.99 | 708,700 | — | — |
| 2021-07-02 | $74.22 | $264.49 | 572,100 | — | — |
| 2021-07-01 | $76.33 | $272.01 | 893,600 | — | — |
| 2021-06-30 | $74.33 | $264.88 | 674,100 | — | — |
| 2021-06-29 | $74.31 | $264.81 | 772,200 | — | — |
| 2021-06-28 | $73.74 | $262.78 | 717,500 | — | — |
| 2021-06-25 | $75.26 | $268.19 | 826,100 | — | — |
| 2021-06-24 | $74.03 | $263.81 | 336,100 | — | — |
| 2021-06-23 | $73.35 | $261.39 | 450,400 | — | — |
| 2021-06-22 | $73.38 | $261.50 | 513,400 | — | — |
| 2021-06-21 | $73.91 | $263.38 | 357,100 | — | — |
| 2021-06-18 | $71.77 | $255.76 | 686,300 | — | — |
| 2021-06-17 | $73.87 | $263.24 | 697,400 | — | — |
| 2021-06-16 | $76.79 | $273.65 | 718,200 | — | — |
| 2021-06-15 | $78.44 | $279.53 | 528,300 | — | — |
| 2021-06-14 | $76.26 | $271.76 | 735,000 | — | — |
| 2021-06-11 | $79.42 | $283.02 | 488,200 | — | — |
| 2021-06-10 | $77.98 | $277.89 | 527,400 | — | — |
| 2021-06-09 | $79.58 | $283.59 | 585,800 | — | — |
| 2021-06-08 | $81.01 | $288.69 | 361,300 | — | — |
| 2021-06-07 | $80.17 | $285.69 | 517,000 | — | — |
| 2021-06-04 | $80.61 | $287.26 | 538,000 | — | — |
| 2021-06-03 | $82.87 | $295.31 | 343,100 | — | — |
| 2021-06-02 | $82.29 | $293.25 | 494,000 | — | — |
| 2021-06-01 | $84.23 | $300.16 | 406,300 | — | — |
| 2021-05-28 | $81.79 | $291.47 | 324,900 | — | — |
| 2021-05-27 | $82.61 | $294.39 | 716,900 | — | — |
| 2021-05-26 | $81.78 | $291.43 | 526,500 | — | — |
| 2021-05-25 | $80.53 | $286.97 | 621,900 | — | — |
| 2021-05-24 | $81.61 | $290.82 | 290,400 | — | — |
| 2021-05-21 | $81.00 | $288.65 | 437,400 | — | — |
| 2021-05-20 | $80.99 | $286.62 | 543,100 | — | — |
| 2021-05-19 | $83.73 | $296.32 | 509,400 | — | — |
| 2021-05-18 | $84.90 | $300.46 | 431,400 | — | — |
| 2021-05-17 | $86.40 | $305.76 | 334,800 | — | — |
| 2021-05-14 | $85.14 | $301.31 | 543,400 | — | — |
| 2021-05-13 | $84.85 | $300.28 | 611,100 | — | — |
| 2021-05-12 | $81.48 | $288.35 | 637,800 | — | — |
| 2021-05-11 | $84.42 | $298.76 | 609,400 | — | — |
| 2021-05-10 | $86.54 | $306.26 | 447,800 | — | — |
| 2021-05-07 | $87.22 | $308.67 | 448,400 | — | — |
| 2021-05-06 | $87.05 | $308.06 | 457,300 | — | — |
| 2021-05-05 | $85.77 | $303.53 | 774,500 | — | — |
| 2021-05-04 | $81.92 | $289.91 | 551,400 | — | — |
| 2021-05-03 | $80.27 | $284.07 | 605,300 | — | — |
| 2021-04-30 | $79.84 | $282.55 | 800,900 | — | — |
| 2021-04-29 | $81.93 | $289.95 | 817,900 | — | — |
| 2021-04-28 | $77.36 | $273.77 | 557,100 | — | — |
| 2021-04-27 | $76.78 | $271.72 | 552,500 | — | — |
| 2021-04-26 | $75.31 | $266.52 | 444,300 | — | — |
| 2021-04-23 | $74.77 | $264.61 | 451,400 | — | — |
| 2021-04-22 | $73.86 | $261.39 | 409,600 | — | — |
| 2021-04-21 | $73.65 | $260.64 | 508,300 | — | — |
| 2021-04-20 | $73.62 | $260.54 | 560,200 | — | — |
| 2021-04-19 | $76.32 | $270.09 | 426,000 | — | — |
| 2021-04-16 | $77.80 | $275.33 | 524,600 | — | — |
| 2021-04-15 | $78.37 | $277.35 | 244,900 | — | — |
| 2021-04-14 | $77.00 | $272.50 | 323,700 | — | — |
| 2021-04-13 | $76.47 | $270.62 | 529,900 | — | — |
| 2021-04-12 | $78.05 | $276.21 | 347,400 | — | — |
| 2021-04-09 | $77.17 | $273.10 | 407,700 | — | — |
| 2021-04-08 | $77.28 | $273.49 | 488,400 | — | — |
| 2021-04-07 | $77.12 | $272.92 | 364,700 | — | — |
| 2021-04-06 | $78.00 | $276.04 | 443,900 | — | — |
| 2021-04-05 | $78.49 | $277.77 | 725,900 | — | — |
| 2021-04-01 | $76.91 | $272.18 | 249,800 | — | — |
| 2021-03-31 | $75.65 | $267.72 | 511,700 | — | — |
| 2021-03-30 | $75.81 | $268.29 | 371,400 | — | — |
| 2021-03-29 | $74.14 | $262.38 | 547,700 | — | — |
| 2021-03-26 | $76.45 | $270.55 | 460,700 | — | — |
| 2021-03-25 | $72.46 | $256.43 | 542,300 | — | — |
| 2021-03-24 | $70.50 | $249.50 | 481,500 | — | — |
| 2021-03-23 | $69.22 | $244.97 | 603,200 | — | — |
| 2021-03-22 | $72.73 | $257.39 | 487,400 | — | — |
| 2021-03-19 | $73.98 | $261.81 | 804,700 | — | — |
| 2021-03-18 | $74.71 | $264.39 | 670,600 | — | — |
| 2021-03-17 | $76.08 | $269.24 | 537,200 | — | — |
| 2021-03-16 | $75.44 | $266.98 | 413,300 | — | — |
| 2021-03-15 | $76.90 | $272.14 | 622,500 | — | — |
| 2021-03-12 | $77.39 | $273.88 | 528,000 | — | — |
| 2021-03-11 | $78.94 | $279.36 | 486,900 | — | — |
| 2021-03-10 | $76.11 | $269.35 | 328,200 | — | — |
| 2021-03-09 | $74.45 | $263.47 | 454,300 | — | — |
| 2021-03-08 | $74.61 | $264.04 | 472,500 | — | — |
| 2021-03-05 | $72.93 | $258.09 | 403,800 | — | — |
| 2021-03-04 | $70.52 | $249.57 | 389,300 | — | — |
| 2021-03-03 | $70.91 | $250.95 | 288,500 | — | — |
| 2021-03-02 | $69.92 | $247.44 | 392,400 | — | — |
| 2021-03-01 | $69.96 | $247.58 | 374,700 | — | — |
| 2021-02-26 | $67.77 | $239.83 | 546,500 | — | — |
| 2021-02-25 | $68.26 | $241.57 | 450,700 | — | — |
| 2021-02-24 | $69.23 | $245.00 | 679,100 | — | — |
| 2021-02-23 | $68.53 | $242.52 | 593,500 | — | — |
| 2021-02-22 | $66.68 | $235.98 | 534,300 | — | — |
| 2021-02-19 | $66.35 | $234.81 | 391,300 | — | — |
| 2021-02-18 | $63.97 | $226.39 | 401,700 | — | — |
| 2021-02-17 | $64.31 | $227.59 | 441,400 | — | — |
| 2021-02-16 | $63.94 | $226.28 | 488,700 | — | — |
| 2021-02-12 | $64.84 | $229.46 | 555,500 | — | — |
| 2021-02-11 | $65.30 | $229.11 | 1,035,700 | — | — |
| 2021-02-10 | $69.14 | $242.58 | 646,700 | — | — |
| 2021-02-09 | $68.18 | $239.22 | 451,300 | — | — |
| 2021-02-08 | $68.96 | $241.95 | 458,000 | — | — |
| 2021-02-05 | $67.25 | $235.95 | 239,900 | — | — |
| 2021-02-04 | $67.57 | $237.08 | 429,900 | — | — |
| 2021-02-03 | $64.60 | $226.65 | 227,700 | — | — |
| 2021-02-02 | $64.54 | $226.44 | 365,900 | — | — |
| 2021-02-01 | $63.52 | $222.87 | 287,300 | — | — |
| 2021-01-29 | $62.59 | $219.60 | 587,300 | — | — |
| 2021-01-28 | $65.37 | $229.36 | 317,400 | — | — |
| 2021-01-27 | $64.54 | $226.44 | 495,600 | — | — |
| 2021-01-26 | $66.65 | $233.85 | 465,500 | — | — |
| 2021-01-25 | $67.19 | $235.74 | 800,100 | — | — |
| 2021-01-22 | $68.24 | $239.43 | 391,400 | — | — |
| 2021-01-21 | $68.52 | $240.41 | 268,500 | — | — |
| 2021-01-20 | $69.55 | $244.02 | 339,400 | — | — |
| 2021-01-19 | $68.26 | $239.50 | 415,000 | — | — |
| 2021-01-15 | $67.46 | $236.69 | 318,700 | — | — |
| 2021-01-14 | $68.48 | $240.27 | 693,800 | — | — |
| 2021-01-13 | $66.31 | $232.65 | 501,000 | — | — |
| 2021-01-12 | $68.32 | $239.71 | 448,800 | — | — |
| 2021-01-11 | $67.05 | $235.25 | 310,900 | — | — |
| 2021-01-08 | $67.04 | $235.22 | 346,600 | — | — |
| 2021-01-07 | $66.97 | $234.97 | 457,900 | — | — |
| 2021-01-06 | $65.22 | $228.83 | 552,100 | — | — |
| 2021-01-05 | $62.55 | $219.46 | 349,500 | — | — |
| 2021-01-04 | $61.42 | $215.50 | 303,800 | — | — |