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 | $56.05 | $179.33 | 152,600 | — | — |
| 2021-12-30 | $56.15 | $179.65 | 183,000 | — | — |
| 2021-12-29 | $56.15 | $179.66 | 100,200 | — | — |
| 2021-12-28 | $55.83 | $178.62 | 156,200 | — | — |
| 2021-12-27 | $55.49 | $177.52 | 118,400 | — | — |
| 2021-12-23 | $54.69 | $174.98 | 166,600 | — | — |
| 2021-12-22 | $54.66 | $174.88 | 175,600 | — | — |
| 2021-12-21 | $54.75 | $175.17 | 272,200 | — | — |
| 2021-12-20 | $54.53 | $174.46 | 296,800 | — | — |
| 2021-12-17 | $54.72 | $175.09 | 655,400 | — | — |
| 2021-12-16 | $55.69 | $178.16 | 331,400 | — | — |
| 2021-12-15 | $56.53 | $180.85 | 362,800 | — | — |
| 2021-12-14 | $55.83 | $178.61 | 340,200 | — | — |
| 2021-12-13 | $55.75 | $178.37 | 340,800 | — | — |
| 2021-12-10 | $55.35 | $177.09 | 338,800 | — | — |
| 2021-12-09 | $53.86 | $172.30 | 187,400 | — | — |
| 2021-12-08 | $53.91 | $172.48 | 193,200 | — | — |
| 2021-12-07 | $53.79 | $172.08 | 292,000 | — | — |
| 2021-12-06 | $53.52 | $171.23 | 222,400 | — | — |
| 2021-12-03 | $52.12 | $166.74 | 197,800 | — | — |
| 2021-12-02 | $53.12 | $169.95 | 260,200 | — | — |
| 2021-12-01 | $51.22 | $163.89 | 297,800 | — | — |
| 2021-11-30 | $51.39 | $164.42 | 275,000 | — | — |
| 2021-11-29 | $52.67 | $168.50 | 241,000 | — | — |
| 2021-11-26 | $54.36 | $170.30 | 197,600 | — | — |
| 2021-11-24 | $57.04 | $178.70 | 128,000 | — | — |
| 2021-11-23 | $57.53 | $180.25 | 237,800 | — | — |
| 2021-11-22 | $57.06 | $178.76 | 203,000 | — | — |
| 2021-11-19 | $55.47 | $173.78 | 212,200 | — | — |
| 2021-11-18 | $55.74 | $174.64 | 228,600 | — | — |
| 2021-11-17 | $55.59 | $174.17 | 244,200 | — | — |
| 2021-11-16 | $55.61 | $174.22 | 210,600 | — | — |
| 2021-11-15 | $55.26 | $173.12 | 205,600 | — | — |
| 2021-11-12 | $55.82 | $174.89 | 124,800 | — | — |
| 2021-11-11 | $55.88 | $175.08 | 173,600 | — | — |
| 2021-11-10 | $55.51 | $173.91 | 169,200 | — | — |
| 2021-11-09 | $55.79 | $174.80 | 132,000 | — | — |
| 2021-11-08 | $56.03 | $175.54 | 233,200 | — | — |
| 2021-11-05 | $56.76 | $177.84 | 237,600 | — | — |
| 2021-11-04 | $55.54 | $174.03 | 209,200 | — | — |
| 2021-11-03 | $56.29 | $176.35 | 262,000 | — | — |
| 2021-11-02 | $55.87 | $175.04 | 222,400 | — | — |
| 2021-11-01 | $55.01 | $172.36 | 299,200 | — | — |
| 2021-10-29 | $54.15 | $169.68 | 339,800 | — | — |
| 2021-10-28 | $53.38 | $167.27 | 176,000 | — | — |
| 2021-10-27 | $52.74 | $165.24 | 186,200 | — | — |
| 2021-10-26 | $53.81 | $168.60 | 204,800 | — | — |
| 2021-10-25 | $54.65 | $171.21 | 205,600 | — | — |
| 2021-10-22 | $54.17 | $169.73 | 168,200 | — | — |
| 2021-10-21 | $53.69 | $168.21 | 209,200 | — | — |
| 2021-10-20 | $53.28 | $166.92 | 236,400 | — | — |
| 2021-10-19 | $52.51 | $164.54 | 283,200 | — | — |
| 2021-10-18 | $51.13 | $160.18 | 141,400 | — | — |
| 2021-10-15 | $51.67 | $161.89 | 229,400 | — | — |
| 2021-10-14 | $51.79 | $162.25 | 147,000 | — | — |
| 2021-10-13 | $50.89 | $159.45 | 202,600 | — | — |
| 2021-10-12 | $50.54 | $158.35 | 195,000 | — | — |
| 2021-10-11 | $50.68 | $158.79 | 113,400 | — | — |
| 2021-10-08 | $51.66 | $161.86 | 153,200 | — | — |
| 2021-10-07 | $51.58 | $161.59 | 250,600 | — | — |
| 2021-10-06 | $50.65 | $158.68 | 249,400 | — | — |
| 2021-10-05 | $50.59 | $158.51 | 373,800 | — | — |
| 2021-10-04 | $50.35 | $157.76 | 244,200 | — | — |
| 2021-10-01 | $50.72 | $158.90 | 294,000 | — | — |
| 2021-09-30 | $50.13 | $157.08 | 266,200 | — | — |
| 2021-09-29 | $51.18 | $160.36 | 149,600 | — | — |
| 2021-09-28 | $50.64 | $158.66 | 166,600 | — | — |
| 2021-09-27 | $51.49 | $161.33 | 217,800 | — | — |
| 2021-09-24 | $51.11 | $160.14 | 204,800 | — | — |
| 2021-09-23 | $50.46 | $158.10 | 228,800 | — | — |
| 2021-09-22 | $50.38 | $157.83 | 223,400 | — | — |
| 2021-09-21 | $50.40 | $157.90 | 193,400 | — | — |
| 2021-09-20 | $50.95 | $159.64 | 275,800 | — | — |
| 2021-09-17 | $51.29 | $160.72 | 1,045,000 | — | — |
| 2021-09-16 | $51.10 | $160.09 | 159,200 | — | — |
| 2021-09-15 | $51.76 | $162.16 | 209,000 | — | — |
| 2021-09-14 | $51.96 | $162.80 | 189,200 | — | — |
| 2021-09-13 | $52.51 | $164.54 | 178,800 | — | — |
| 2021-09-10 | $51.97 | $162.83 | 220,800 | — | — |
| 2021-09-09 | $52.81 | $165.46 | 198,600 | — | — |
| 2021-09-08 | $53.49 | $167.61 | 199,000 | — | — |
| 2021-09-07 | $53.12 | $166.42 | 217,200 | — | — |
| 2021-09-03 | $54.45 | $170.59 | 153,200 | — | — |
| 2021-09-02 | $54.74 | $171.50 | 189,000 | — | — |
| 2021-09-01 | $54.54 | $170.88 | 132,000 | — | — |
| 2021-08-31 | $54.62 | $171.12 | 302,000 | — | — |
| 2021-08-30 | $54.79 | $171.65 | 129,800 | — | — |
| 2021-08-27 | $55.36 | $173.05 | 286,000 | — | — |
| 2021-08-26 | $53.99 | $168.78 | 187,000 | — | — |
| 2021-08-25 | $55.01 | $171.97 | 210,800 | — | — |
| 2021-08-24 | $55.85 | $174.59 | 255,400 | — | — |
| 2021-08-23 | $55.74 | $174.25 | 378,200 | — | — |
| 2021-08-20 | $55.21 | $172.59 | 708,000 | — | — |
| 2021-08-19 | $54.08 | $169.06 | 199,600 | — | — |
| 2021-08-18 | $53.77 | $168.09 | 185,800 | — | — |
| 2021-08-17 | $54.56 | $170.58 | 186,000 | — | — |
| 2021-08-16 | $54.40 | $170.05 | 146,200 | — | — |
| 2021-08-13 | $54.42 | $170.11 | 117,200 | — | — |
| 2021-08-12 | $54.33 | $169.86 | 186,600 | — | — |
| 2021-08-11 | $54.37 | $169.97 | 246,800 | — | — |
| 2021-08-10 | $54.35 | $169.89 | 170,800 | — | — |
| 2021-08-09 | $54.65 | $170.84 | 175,600 | — | — |
| 2021-08-06 | $54.96 | $171.80 | 182,000 | — | — |
| 2021-08-05 | $54.26 | $169.62 | 203,600 | — | — |
| 2021-08-04 | $53.80 | $168.19 | 188,000 | — | — |
| 2021-08-03 | $54.08 | $169.08 | 203,400 | — | — |
| 2021-08-02 | $54.04 | $168.92 | 194,200 | — | — |
| 2021-07-30 | $54.19 | $169.40 | 690,800 | — | — |
| 2021-07-29 | $54.78 | $171.23 | 149,800 | — | — |
| 2021-07-28 | $53.63 | $167.67 | 224,800 | — | — |
| 2021-07-27 | $53.81 | $168.23 | 288,200 | — | — |
| 2021-07-26 | $53.48 | $167.18 | 214,800 | — | — |
| 2021-07-23 | $53.07 | $165.90 | 201,800 | — | — |
| 2021-07-22 | $52.06 | $162.75 | 366,800 | — | — |
| 2021-07-21 | $53.38 | $166.86 | 298,600 | — | — |
| 2021-07-20 | $53.47 | $167.15 | 475,200 | — | — |
| 2021-07-19 | $52.53 | $164.20 | 350,400 | — | — |
| 2021-07-16 | $53.99 | $168.76 | 315,400 | — | — |
| 2021-07-15 | $53.04 | $165.79 | 183,400 | — | — |
| 2021-07-14 | $52.16 | $163.06 | 209,400 | — | — |
| 2021-07-13 | $51.88 | $162.20 | 158,400 | — | — |
| 2021-07-12 | $52.56 | $164.32 | 137,000 | — | — |
| 2021-07-09 | $52.76 | $164.92 | 214,000 | — | — |
| 2021-07-08 | $51.65 | $161.45 | 229,200 | — | — |
| 2021-07-07 | $52.56 | $164.31 | 198,800 | — | — |
| 2021-07-06 | $52.24 | $163.29 | 217,800 | — | — |
| 2021-07-02 | $53.10 | $165.98 | 274,200 | — | — |
| 2021-07-01 | $53.03 | $165.78 | 241,400 | — | — |
| 2021-06-30 | $52.29 | $163.48 | 207,000 | — | — |
| 2021-06-29 | $52.22 | $163.25 | 159,800 | — | — |
| 2021-06-28 | $51.62 | $161.37 | 222,400 | — | — |
| 2021-06-25 | $52.06 | $162.75 | 820,600 | — | — |
| 2021-06-24 | $51.95 | $162.39 | 197,600 | — | — |
| 2021-06-23 | $51.72 | $161.68 | 317,200 | — | — |
| 2021-06-22 | $51.90 | $162.25 | 218,400 | — | — |
| 2021-06-21 | $51.89 | $162.21 | 280,000 | — | — |
| 2021-06-18 | $50.73 | $158.59 | 617,400 | — | — |
| 2021-06-17 | $52.01 | $162.61 | 265,800 | — | — |
| 2021-06-16 | $52.42 | $163.89 | 174,400 | — | — |
| 2021-06-15 | $52.82 | $165.12 | 221,000 | — | — |
| 2021-06-14 | $51.83 | $162.01 | 154,800 | — | — |
| 2021-06-11 | $52.08 | $162.82 | 186,800 | — | — |
| 2021-06-10 | $51.65 | $161.45 | 304,200 | — | — |
| 2021-06-09 | $51.46 | $160.87 | 251,400 | — | — |
| 2021-06-08 | $52.06 | $162.75 | 234,000 | — | — |
| 2021-06-07 | $51.54 | $161.10 | 223,800 | — | — |
| 2021-06-04 | $51.96 | $162.42 | 143,600 | — | — |
| 2021-06-03 | $51.86 | $162.10 | 160,200 | — | — |
| 2021-06-02 | $51.86 | $162.12 | 364,400 | — | — |
| 2021-06-01 | $52.63 | $164.53 | 193,200 | — | — |
| 2021-05-28 | $52.74 | $164.87 | 240,800 | — | — |
| 2021-05-27 | $52.58 | $164.36 | 218,400 | — | — |
| 2021-05-26 | $52.18 | $162.73 | 163,400 | — | — |
| 2021-05-25 | $51.90 | $161.87 | 217,600 | — | — |
| 2021-05-24 | $53.06 | $165.47 | 217,600 | — | — |
| 2021-05-21 | $53.53 | $166.92 | 176,600 | — | — |
| 2021-05-20 | $53.47 | $166.74 | 190,800 | — | — |
| 2021-05-19 | $53.07 | $165.51 | 183,600 | — | — |
| 2021-05-18 | $53.17 | $165.80 | 377,600 | — | — |
| 2021-05-17 | $54.38 | $169.59 | 194,200 | — | — |
| 2021-05-14 | $54.73 | $170.68 | 213,800 | — | — |
| 2021-05-13 | $54.92 | $171.29 | 314,600 | — | — |
| 2021-05-12 | $52.79 | $164.63 | 297,200 | — | — |
| 2021-05-11 | $54.15 | $168.89 | 220,200 | — | — |
| 2021-05-10 | $55.46 | $172.96 | 164,400 | — | — |
| 2021-05-07 | $56.63 | $176.61 | 164,600 | — | — |
| 2021-05-06 | $56.51 | $176.23 | 176,800 | — | — |
| 2021-05-05 | $55.83 | $174.10 | 282,200 | — | — |
| 2021-05-04 | $56.52 | $176.26 | 189,600 | — | — |
| 2021-05-03 | $56.42 | $175.95 | 249,000 | — | — |
| 2021-04-30 | $55.73 | $173.80 | 335,800 | — | — |
| 2021-04-29 | $56.17 | $175.19 | 293,000 | — | — |
| 2021-04-28 | $55.73 | $173.80 | 247,800 | — | — |
| 2021-04-27 | $56.75 | $176.98 | 327,400 | — | — |
| 2021-04-26 | $56.88 | $177.40 | 372,200 | — | — |
| 2021-04-23 | $56.99 | $177.75 | 376,800 | — | — |
| 2021-04-22 | $56.72 | $176.87 | 500,200 | — | — |
| 2021-04-21 | $58.49 | $182.39 | 312,000 | — | — |
| 2021-04-20 | $57.16 | $178.26 | 171,400 | — | — |
| 2021-04-19 | $57.39 | $178.98 | 203,000 | — | — |
| 2021-04-16 | $57.54 | $179.45 | 221,800 | — | — |
| 2021-04-15 | $57.37 | $178.90 | 144,600 | — | — |
| 2021-04-14 | $57.28 | $178.64 | 126,800 | — | — |
| 2021-04-13 | $56.65 | $176.69 | 182,600 | — | — |
| 2021-04-12 | $57.60 | $179.63 | 195,000 | — | — |
| 2021-04-09 | $57.34 | $178.82 | 169,400 | — | — |
| 2021-04-08 | $56.90 | $177.43 | 222,600 | — | — |
| 2021-04-07 | $56.79 | $177.12 | 157,000 | — | — |
| 2021-04-06 | $57.56 | $179.49 | 156,800 | — | — |
| 2021-04-05 | $57.58 | $179.56 | 180,600 | — | — |
| 2021-04-01 | $56.70 | $176.83 | 173,000 | — | — |
| 2021-03-31 | $55.79 | $173.97 | 276,200 | — | — |
| 2021-03-30 | $56.20 | $175.27 | 173,000 | — | — |
| 2021-03-29 | $56.42 | $175.94 | 271,600 | — | — |
| 2021-03-26 | $56.90 | $177.47 | 263,000 | — | — |
| 2021-03-25 | $56.97 | $177.65 | 381,200 | — | — |
| 2021-03-24 | $55.01 | $171.56 | 358,000 | — | — |
| 2021-03-23 | $54.22 | $169.09 | 388,400 | — | — |
| 2021-03-22 | $54.14 | $168.84 | 354,000 | — | — |
| 2021-03-19 | $56.08 | $174.89 | 1,235,400 | — | — |
| 2021-03-18 | $57.65 | $179.79 | 272,200 | — | — |
| 2021-03-17 | $58.65 | $182.89 | 232,000 | — | — |
| 2021-03-16 | $58.38 | $182.05 | 200,200 | — | — |
| 2021-03-15 | $58.61 | $182.77 | 208,200 | — | — |
| 2021-03-12 | $58.63 | $182.83 | 205,400 | — | — |
| 2021-03-11 | $57.63 | $179.73 | 264,800 | — | — |
| 2021-03-10 | $57.02 | $177.82 | 245,600 | — | — |
| 2021-03-09 | $55.58 | $173.33 | 326,000 | — | — |
| 2021-03-08 | $56.17 | $175.16 | 204,600 | — | — |
| 2021-03-05 | $54.56 | $170.17 | 282,000 | — | — |
| 2021-03-04 | $52.86 | $164.85 | 276,400 | — | — |
| 2021-03-03 | $53.30 | $166.22 | 196,800 | — | — |
| 2021-03-02 | $52.84 | $164.79 | 185,600 | — | — |
| 2021-03-01 | $53.06 | $165.46 | 213,200 | — | — |
| 2021-02-26 | $52.17 | $162.70 | 226,200 | — | — |
| 2021-02-25 | $52.65 | $164.18 | 173,000 | — | — |
| 2021-02-24 | $53.83 | $167.52 | 236,000 | — | — |
| 2021-02-23 | $52.90 | $164.61 | 187,000 | — | — |
| 2021-02-22 | $52.42 | $163.11 | 138,200 | — | — |
| 2021-02-19 | $51.56 | $160.42 | 177,200 | — | — |
| 2021-02-18 | $51.26 | $159.50 | 156,200 | — | — |
| 2021-02-17 | $51.47 | $160.16 | 173,200 | — | — |
| 2021-02-16 | $50.72 | $157.84 | 208,000 | — | — |
| 2021-02-12 | $52.14 | $162.24 | 209,400 | — | — |
| 2021-02-11 | $52.59 | $163.64 | 243,600 | — | — |
| 2021-02-10 | $51.97 | $161.70 | 240,400 | — | — |
| 2021-02-09 | $51.61 | $160.58 | 188,000 | — | — |
| 2021-02-08 | $51.71 | $160.90 | 241,200 | — | — |
| 2021-02-05 | $50.40 | $156.83 | 231,200 | — | — |
| 2021-02-04 | $49.81 | $155.01 | 209,000 | — | — |
| 2021-02-03 | $49.44 | $153.83 | 194,600 | — | — |
| 2021-02-02 | $49.72 | $154.71 | 156,800 | — | — |
| 2021-02-01 | $48.82 | $151.91 | 205,800 | — | — |
| 2021-01-29 | $48.39 | $150.57 | 528,800 | — | — |
| 2021-01-28 | $49.44 | $153.83 | 406,400 | — | — |
| 2021-01-27 | $49.26 | $153.27 | 406,000 | — | — |
| 2021-01-26 | $51.13 | $159.12 | 416,400 | — | — |
| 2021-01-25 | $51.56 | $160.42 | 304,600 | — | — |
| 2021-01-22 | $50.51 | $157.17 | 297,400 | — | — |
| 2021-01-21 | $50.38 | $156.77 | 238,400 | — | — |
| 2021-01-20 | $51.22 | $159.40 | 299,800 | — | — |
| 2021-01-19 | $50.69 | $157.72 | 324,400 | — | — |
| 2021-01-15 | $50.94 | $158.51 | 267,400 | — | — |
| 2021-01-14 | $51.29 | $159.60 | 316,000 | — | — |
| 2021-01-13 | $51.72 | $160.95 | 261,000 | — | — |
| 2021-01-12 | $52.50 | $163.36 | 385,600 | — | — |
| 2021-01-11 | $52.05 | $161.96 | 246,800 | — | — |
| 2021-01-08 | $53.13 | $165.32 | 249,400 | — | — |
| 2021-01-07 | $54.10 | $168.33 | 197,600 | — | — |
| 2021-01-06 | $53.88 | $167.66 | 411,800 | — | — |
| 2021-01-05 | $50.86 | $158.26 | 261,400 | — | — |
| 2021-01-04 | $50.81 | $158.09 | 279,800 | — | — |