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 | $81.94 | $221.51 | 115,100 | — | — |
| 2021-12-30 | $81.29 | $219.75 | 119,000 | — | — |
| 2021-12-29 | $81.95 | $221.54 | 216,100 | — | — |
| 2021-12-28 | $81.81 | $221.16 | 133,300 | — | — |
| 2021-12-27 | $80.77 | $218.35 | 171,700 | — | — |
| 2021-12-23 | $79.59 | $215.16 | 109,200 | — | — |
| 2021-12-22 | $79.89 | $215.97 | 149,900 | — | — |
| 2021-12-21 | $80.68 | $218.10 | 184,100 | — | — |
| 2021-12-20 | $78.83 | $213.10 | 248,400 | — | — |
| 2021-12-17 | $81.17 | $219.43 | 539,800 | — | — |
| 2021-12-16 | $82.88 | $224.05 | 188,500 | — | — |
| 2021-12-15 | $83.21 | $224.94 | 225,300 | — | — |
| 2021-12-14 | $82.49 | $223.00 | 229,100 | — | — |
| 2021-12-13 | $82.31 | $222.51 | 198,200 | — | — |
| 2021-12-10 | $81.97 | $221.59 | 147,000 | — | — |
| 2021-12-09 | $81.50 | $220.32 | 231,100 | — | — |
| 2021-12-08 | $80.55 | $217.75 | 135,200 | — | — |
| 2021-12-07 | $80.50 | $217.62 | 129,500 | — | — |
| 2021-12-06 | $79.34 | $214.48 | 193,100 | — | — |
| 2021-12-03 | $76.81 | $207.64 | 200,400 | — | — |
| 2021-12-02 | $78.00 | $210.86 | 204,000 | — | — |
| 2021-12-01 | $74.79 | $202.18 | 156,500 | — | — |
| 2021-11-30 | $75.54 | $204.21 | 290,800 | — | — |
| 2021-11-29 | $77.15 | $208.56 | 146,600 | — | — |
| 2021-11-26 | $78.09 | $211.10 | 195,600 | — | — |
| 2021-11-24 | $81.72 | $220.92 | 123,800 | — | — |
| 2021-11-23 | $82.10 | $221.94 | 133,600 | — | — |
| 2021-11-22 | $80.36 | $217.24 | 159,200 | — | — |
| 2021-11-19 | $78.15 | $211.27 | 420,300 | — | — |
| 2021-11-18 | $78.89 | $213.27 | 178,200 | — | — |
| 2021-11-17 | $78.95 | $213.43 | 131,400 | — | — |
| 2021-11-16 | $79.59 | $215.16 | 163,600 | — | — |
| 2021-11-15 | $79.98 | $216.21 | 95,800 | — | — |
| 2021-11-12 | $79.98 | $216.21 | 113,600 | — | — |
| 2021-11-11 | $79.93 | $215.32 | 96,800 | — | — |
| 2021-11-10 | $79.73 | $214.78 | 137,700 | — | — |
| 2021-11-09 | $79.81 | $215.00 | 134,800 | — | — |
| 2021-11-08 | $80.20 | $216.05 | 159,500 | — | — |
| 2021-11-05 | $81.46 | $219.44 | 172,000 | — | — |
| 2021-11-04 | $79.18 | $213.30 | 100,800 | — | — |
| 2021-11-03 | $80.54 | $216.96 | 174,000 | — | — |
| 2021-11-02 | $79.27 | $213.54 | 149,300 | — | — |
| 2021-11-01 | $77.93 | $209.93 | 246,700 | — | — |
| 2021-10-29 | $78.37 | $211.12 | 273,800 | — | — |
| 2021-10-28 | $77.07 | $207.62 | 293,300 | — | — |
| 2021-10-27 | $77.97 | $210.04 | 156,400 | — | — |
| 2021-10-26 | $80.46 | $216.75 | 149,900 | — | — |
| 2021-10-25 | $79.87 | $215.16 | 135,300 | — | — |
| 2021-10-22 | $78.59 | $211.71 | 83,300 | — | — |
| 2021-10-21 | $78.52 | $211.52 | 113,900 | — | — |
| 2021-10-20 | $77.98 | $210.07 | 112,300 | — | — |
| 2021-10-19 | $77.09 | $207.67 | 145,000 | — | — |
| 2021-10-18 | $77.44 | $208.61 | 112,300 | — | — |
| 2021-10-15 | $78.58 | $211.68 | 223,900 | — | — |
| 2021-10-14 | $78.10 | $210.39 | 111,900 | — | — |
| 2021-10-13 | $77.35 | $208.37 | 96,400 | — | — |
| 2021-10-12 | $77.33 | $208.32 | 130,900 | — | — |
| 2021-10-11 | $76.15 | $205.14 | 143,300 | — | — |
| 2021-10-08 | $78.19 | $210.63 | 100,400 | — | — |
| 2021-10-07 | $79.09 | $213.06 | 132,000 | — | — |
| 2021-10-06 | $77.52 | $208.83 | 123,500 | — | — |
| 2021-10-05 | $76.96 | $207.32 | 236,200 | — | — |
| 2021-10-04 | $74.86 | $201.66 | 173,500 | — | — |
| 2021-10-01 | $76.03 | $204.81 | 196,100 | — | — |
| 2021-09-30 | $75.53 | $203.47 | 155,800 | — | — |
| 2021-09-29 | $77.05 | $207.56 | 117,400 | — | — |
| 2021-09-28 | $76.77 | $206.81 | 177,200 | — | — |
| 2021-09-27 | $79.45 | $214.03 | 259,200 | — | — |
| 2021-09-24 | $79.04 | $212.92 | 129,300 | — | — |
| 2021-09-23 | $78.14 | $210.50 | 188,600 | — | — |
| 2021-09-22 | $77.01 | $207.45 | 168,200 | — | — |
| 2021-09-21 | $75.57 | $203.57 | 143,500 | — | — |
| 2021-09-20 | $75.81 | $204.22 | 235,600 | — | — |
| 2021-09-17 | $77.38 | $208.45 | 727,000 | — | — |
| 2021-09-16 | $77.73 | $209.39 | 140,900 | — | — |
| 2021-09-15 | $78.50 | $211.47 | 164,900 | — | — |
| 2021-09-14 | $79.18 | $213.30 | 199,900 | — | — |
| 2021-09-13 | $80.23 | $216.13 | 110,200 | — | — |
| 2021-09-10 | $80.35 | $216.45 | 136,800 | — | — |
| 2021-09-09 | $81.30 | $219.01 | 118,200 | — | — |
| 2021-09-08 | $82.14 | $221.27 | 231,700 | — | — |
| 2021-09-07 | $81.82 | $220.41 | 134,800 | — | — |
| 2021-09-03 | $83.37 | $224.59 | 201,400 | — | — |
| 2021-09-02 | $83.32 | $224.45 | 154,000 | — | — |
| 2021-09-01 | $84.04 | $226.39 | 175,400 | — | — |
| 2021-08-31 | $83.57 | $225.13 | 145,600 | — | — |
| 2021-08-30 | $84.02 | $226.34 | 129,600 | — | — |
| 2021-08-27 | $84.69 | $228.14 | 219,100 | — | — |
| 2021-08-26 | $82.93 | $223.40 | 87,500 | — | — |
| 2021-08-25 | $84.09 | $226.53 | 64,300 | — | — |
| 2021-08-24 | $84.36 | $227.25 | 89,300 | — | — |
| 2021-08-23 | $84.83 | $228.52 | 118,600 | — | — |
| 2021-08-20 | $85.18 | $229.46 | 138,500 | — | — |
| 2021-08-19 | $84.40 | $227.36 | 127,800 | — | — |
| 2021-08-18 | $83.70 | $225.48 | 110,400 | — | — |
| 2021-08-17 | $84.74 | $228.28 | 113,800 | — | — |
| 2021-08-16 | $84.14 | $226.66 | 53,900 | — | — |
| 2021-08-13 | $83.70 | $225.48 | 79,000 | — | — |
| 2021-08-12 | $83.89 | $225.99 | 84,600 | — | — |
| 2021-08-11 | $84.36 | $226.58 | 94,200 | — | — |
| 2021-08-10 | $83.62 | $224.59 | 89,600 | — | — |
| 2021-08-09 | $83.28 | $223.68 | 121,300 | — | — |
| 2021-08-06 | $82.80 | $222.39 | 114,100 | — | — |
| 2021-08-05 | $80.95 | $217.42 | 84,200 | — | — |
| 2021-08-04 | $79.35 | $213.12 | 123,200 | — | — |
| 2021-08-03 | $80.73 | $216.83 | 149,500 | — | — |
| 2021-08-02 | $80.80 | $217.02 | 119,700 | — | — |
| 2021-07-30 | $81.35 | $218.50 | 197,300 | — | — |
| 2021-07-29 | $80.20 | $215.41 | 107,000 | — | — |
| 2021-07-28 | $78.56 | $211.00 | 171,700 | — | — |
| 2021-07-27 | $78.65 | $211.24 | 110,300 | — | — |
| 2021-07-26 | $78.30 | $210.30 | 67,200 | — | — |
| 2021-07-23 | $77.94 | $209.34 | 79,600 | — | — |
| 2021-07-22 | $76.97 | $206.73 | 113,800 | — | — |
| 2021-07-21 | $78.41 | $210.60 | 133,300 | — | — |
| 2021-07-20 | $78.19 | $210.01 | 317,300 | — | — |
| 2021-07-19 | $76.12 | $204.45 | 191,500 | — | — |
| 2021-07-16 | $78.56 | $211.00 | 161,500 | — | — |
| 2021-07-15 | $78.17 | $209.95 | 113,100 | — | — |
| 2021-07-14 | $77.42 | $207.94 | 153,400 | — | — |
| 2021-07-13 | $77.67 | $208.61 | 132,800 | — | — |
| 2021-07-12 | $79.11 | $212.48 | 232,800 | — | — |
| 2021-07-09 | $79.53 | $213.61 | 288,500 | — | — |
| 2021-07-08 | $78.15 | $209.90 | 167,500 | — | — |
| 2021-07-07 | $80.09 | $215.11 | 170,100 | — | — |
| 2021-07-06 | $79.19 | $212.69 | 196,900 | — | — |
| 2021-07-02 | $80.90 | $217.29 | 148,200 | — | — |
| 2021-07-01 | $82.01 | $220.27 | 192,800 | — | — |
| 2021-06-30 | $81.15 | $217.96 | 346,500 | — | — |
| 2021-06-29 | $81.04 | $217.66 | 284,100 | — | — |
| 2021-06-28 | $79.63 | $213.88 | 345,600 | — | — |
| 2021-06-25 | $79.85 | $214.47 | 845,300 | — | — |
| 2021-06-24 | $78.99 | $212.16 | 149,600 | — | — |
| 2021-06-23 | $77.92 | $209.28 | 240,900 | — | — |
| 2021-06-22 | $77.64 | $208.53 | 221,700 | — | — |
| 2021-06-21 | $77.01 | $206.84 | 194,100 | — | — |
| 2021-06-18 | $74.47 | $200.02 | 550,900 | — | — |
| 2021-06-17 | $76.27 | $204.85 | 233,600 | — | — |
| 2021-06-16 | $77.17 | $207.27 | 334,400 | — | — |
| 2021-06-15 | $77.56 | $208.32 | 217,400 | — | — |
| 2021-06-14 | $76.48 | $205.42 | 167,200 | — | — |
| 2021-06-11 | $77.11 | $207.11 | 271,200 | — | — |
| 2021-06-10 | $75.53 | $202.86 | 218,100 | — | — |
| 2021-06-09 | $74.95 | $201.31 | 118,300 | — | — |
| 2021-06-08 | $76.51 | $205.50 | 161,200 | — | — |
| 2021-06-07 | $75.43 | $202.60 | 181,700 | — | — |
| 2021-06-04 | $76.26 | $204.82 | 146,400 | — | — |
| 2021-06-03 | $76.25 | $204.80 | 215,500 | — | — |
| 2021-06-02 | $75.95 | $203.99 | 212,400 | — | — |
| 2021-06-01 | $75.92 | $203.91 | 156,200 | — | — |
| 2021-05-28 | $75.27 | $202.17 | 194,400 | — | — |
| 2021-05-27 | $75.47 | $202.70 | 291,600 | — | — |
| 2021-05-26 | $75.15 | $201.84 | 177,700 | — | — |
| 2021-05-25 | $75.52 | $202.84 | 372,200 | — | — |
| 2021-05-24 | $77.26 | $207.51 | 258,200 | — | — |
| 2021-05-21 | $77.52 | $208.21 | 323,800 | — | — |
| 2021-05-20 | $76.53 | $205.55 | 163,900 | — | — |
| 2021-05-19 | $75.70 | $203.32 | 154,400 | — | — |
| 2021-05-18 | $76.00 | $204.13 | 266,000 | — | — |
| 2021-05-17 | $76.69 | $205.98 | 172,200 | — | — |
| 2021-05-14 | $76.60 | $205.74 | 144,700 | — | — |
| 2021-05-13 | $76.13 | $204.48 | 224,100 | — | — |
| 2021-05-12 | $73.50 | $196.74 | 148,300 | — | — |
| 2021-05-11 | $75.96 | $203.33 | 258,800 | — | — |
| 2021-05-10 | $76.75 | $205.44 | 258,300 | — | — |
| 2021-05-07 | $77.43 | $207.26 | 156,200 | — | — |
| 2021-05-06 | $76.96 | $206.00 | 174,000 | — | — |
| 2021-05-05 | $75.47 | $202.01 | 254,000 | — | — |
| 2021-05-04 | $75.96 | $203.33 | 246,500 | — | — |
| 2021-05-03 | $77.17 | $206.56 | 216,400 | — | — |
| 2021-04-30 | $76.14 | $203.81 | 298,300 | — | — |
| 2021-04-29 | $77.01 | $206.14 | 278,900 | — | — |
| 2021-04-28 | $75.38 | $201.77 | 188,300 | — | — |
| 2021-04-27 | $76.62 | $205.09 | 141,000 | — | — |
| 2021-04-26 | $77.00 | $206.11 | 213,500 | — | — |
| 2021-04-23 | $76.77 | $205.49 | 205,500 | — | — |
| 2021-04-22 | $75.87 | $203.08 | 172,300 | — | — |
| 2021-04-21 | $77.45 | $207.31 | 184,400 | — | — |
| 2021-04-20 | $76.28 | $204.18 | 144,600 | — | — |
| 2021-04-19 | $77.00 | $206.11 | 164,200 | — | — |
| 2021-04-16 | $77.49 | $207.42 | 335,000 | — | — |
| 2021-04-15 | $76.37 | $204.42 | 131,800 | — | — |
| 2021-04-14 | $76.10 | $203.70 | 103,600 | — | — |
| 2021-04-13 | $75.09 | $201.00 | 153,600 | — | — |
| 2021-04-12 | $75.95 | $203.30 | 261,100 | — | — |
| 2021-04-09 | $75.51 | $202.12 | 222,800 | — | — |
| 2021-04-08 | $74.80 | $200.22 | 167,900 | — | — |
| 2021-04-07 | $74.54 | $199.52 | 206,100 | — | — |
| 2021-04-06 | $74.61 | $199.71 | 145,700 | — | — |
| 2021-04-05 | $73.85 | $197.68 | 154,500 | — | — |
| 2021-04-01 | $73.33 | $196.29 | 120,900 | — | — |
| 2021-03-31 | $72.54 | $194.17 | 155,600 | — | — |
| 2021-03-30 | $73.30 | $196.21 | 182,500 | — | — |
| 2021-03-29 | $73.17 | $195.86 | 329,300 | — | — |
| 2021-03-26 | $74.42 | $199.20 | 247,600 | — | — |
| 2021-03-25 | $73.46 | $196.63 | 222,300 | — | — |
| 2021-03-24 | $72.05 | $192.86 | 264,400 | — | — |
| 2021-03-23 | $71.89 | $192.43 | 329,600 | — | — |
| 2021-03-22 | $72.15 | $193.13 | 226,100 | — | — |
| 2021-03-19 | $73.73 | $197.36 | 734,400 | — | — |
| 2021-03-18 | $75.90 | $203.16 | 229,300 | — | — |
| 2021-03-17 | $77.36 | $207.07 | 210,500 | — | — |
| 2021-03-16 | $76.85 | $205.71 | 142,200 | — | — |
| 2021-03-15 | $77.25 | $206.78 | 221,900 | — | — |
| 2021-03-12 | $75.97 | $203.35 | 317,300 | — | — |
| 2021-03-11 | $75.97 | $203.35 | 261,400 | — | — |
| 2021-03-10 | $75.66 | $202.52 | 251,400 | — | — |
| 2021-03-09 | $73.98 | $198.03 | 439,200 | — | — |
| 2021-03-08 | $74.54 | $199.52 | 326,500 | — | — |
| 2021-03-05 | $71.24 | $190.69 | 269,300 | — | — |
| 2021-03-04 | $68.39 | $183.06 | 202,300 | — | — |
| 2021-03-03 | $69.16 | $185.12 | 149,500 | — | — |
| 2021-03-02 | $68.64 | $183.73 | 200,100 | — | — |
| 2021-03-01 | $70.13 | $187.72 | 183,700 | — | — |
| 2021-02-26 | $67.83 | $181.56 | 286,700 | — | — |
| 2021-02-25 | $68.05 | $182.15 | 442,500 | — | — |
| 2021-02-24 | $69.54 | $186.14 | 246,700 | — | — |
| 2021-02-23 | $68.15 | $182.42 | 221,700 | — | — |
| 2021-02-22 | $68.39 | $183.06 | 255,800 | — | — |
| 2021-02-19 | $67.17 | $179.80 | 157,700 | — | — |
| 2021-02-18 | $67.04 | $179.45 | 165,900 | — | — |
| 2021-02-17 | $67.30 | $180.14 | 232,000 | — | — |
| 2021-02-16 | $66.03 | $176.75 | 159,900 | — | — |
| 2021-02-12 | $67.72 | $181.27 | 164,300 | — | — |
| 2021-02-11 | $68.75 | $184.03 | 306,300 | — | — |
| 2021-02-10 | $66.40 | $177.07 | 310,800 | — | — |
| 2021-02-09 | $66.04 | $176.11 | 317,400 | — | — |
| 2021-02-08 | $65.79 | $175.44 | 328,400 | — | — |
| 2021-02-05 | $64.72 | $172.59 | 307,200 | — | — |
| 2021-02-04 | $64.50 | $172.00 | 253,300 | — | — |
| 2021-02-03 | $63.60 | $169.60 | 256,700 | — | — |
| 2021-02-02 | $64.78 | $172.75 | 305,700 | — | — |
| 2021-02-01 | $64.96 | $173.23 | 266,300 | — | — |
| 2021-01-29 | $64.98 | $173.28 | 317,200 | — | — |
| 2021-01-28 | $67.17 | $179.12 | 302,900 | — | — |
| 2021-01-27 | $66.91 | $178.43 | 305,900 | — | — |
| 2021-01-26 | $67.71 | $180.56 | 157,100 | — | — |
| 2021-01-25 | $68.15 | $181.73 | 252,500 | — | — |
| 2021-01-22 | $66.95 | $178.53 | 186,500 | — | — |
| 2021-01-21 | $67.50 | $180.00 | 165,200 | — | — |
| 2021-01-20 | $68.94 | $183.84 | 201,600 | — | — |
| 2021-01-19 | $68.49 | $182.64 | 278,300 | — | — |
| 2021-01-15 | $67.91 | $181.09 | 210,600 | — | — |
| 2021-01-14 | $68.34 | $182.24 | 175,900 | — | — |
| 2021-01-13 | $68.75 | $183.33 | 171,300 | — | — |
| 2021-01-12 | $70.27 | $187.39 | 112,500 | — | — |
| 2021-01-11 | $69.07 | $184.19 | 82,000 | — | — |
| 2021-01-08 | $69.27 | $184.72 | 176,500 | — | — |
| 2021-01-07 | $70.28 | $187.41 | 304,500 | — | — |
| 2021-01-06 | $69.90 | $186.40 | 308,900 | — | — |
| 2021-01-05 | $65.52 | $174.72 | 205,200 | — | — |
| 2021-01-04 | $65.02 | $173.39 | 252,500 | — | — |