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 | $70.05 | $286.74 | 160,600 | — | — |
| 2021-12-30 | $69.95 | $286.33 | 171,300 | — | — |
| 2021-12-29 | $69.60 | $284.90 | 184,000 | — | — |
| 2021-12-28 | $69.81 | $285.76 | 202,700 | — | — |
| 2021-12-27 | $70.20 | $287.36 | 376,700 | — | — |
| 2021-12-23 | $71.28 | $291.78 | 127,300 | — | — |
| 2021-12-22 | $71.48 | $292.60 | 174,300 | — | — |
| 2021-12-21 | $71.99 | $294.68 | 535,900 | — | — |
| 2021-12-20 | $71.94 | $294.48 | 353,800 | — | — |
| 2021-12-17 | $70.47 | $288.46 | 789,000 | — | — |
| 2021-12-16 | $69.74 | $285.47 | 271,300 | — | — |
| 2021-12-15 | $69.29 | $283.63 | 386,800 | — | — |
| 2021-12-14 | $68.40 | $279.99 | 463,100 | — | — |
| 2021-12-13 | $68.05 | $278.55 | 384,600 | — | — |
| 2021-12-10 | $68.73 | $281.34 | 466,200 | — | — |
| 2021-12-09 | $68.50 | $280.40 | 163,700 | — | — |
| 2021-12-08 | $70.12 | $287.03 | 190,400 | — | — |
| 2021-12-07 | $68.59 | $280.77 | 328,200 | — | — |
| 2021-12-06 | $70.78 | $289.73 | 506,000 | — | — |
| 2021-12-03 | $66.70 | $273.03 | 397,900 | — | — |
| 2021-12-02 | $65.92 | $269.84 | 264,700 | — | — |
| 2021-12-01 | $64.99 | $266.03 | 489,500 | — | — |
| 2021-11-30 | $65.81 | $269.39 | 653,000 | — | — |
| 2021-11-29 | $68.89 | $281.99 | 372,000 | — | — |
| 2021-11-26 | $69.25 | $283.47 | 323,200 | — | — |
| 2021-11-24 | $70.23 | $287.48 | 170,600 | — | — |
| 2021-11-23 | $69.84 | $285.88 | 165,400 | — | — |
| 2021-11-22 | $69.39 | $284.04 | 257,200 | — | — |
| 2021-11-19 | $69.94 | $286.29 | 527,800 | — | — |
| 2021-11-18 | $68.87 | $281.91 | 225,500 | — | — |
| 2021-11-17 | $68.86 | $281.87 | 269,700 | — | — |
| 2021-11-16 | $69.38 | $284.00 | 234,700 | — | — |
| 2021-11-15 | $71.28 | $291.78 | 322,600 | — | — |
| 2021-11-12 | $69.57 | $284.78 | 238,000 | — | — |
| 2021-11-11 | $70.21 | $284.96 | 208,600 | — | — |
| 2021-11-10 | $70.76 | $287.19 | 449,100 | — | — |
| 2021-11-09 | $67.99 | $275.95 | 618,900 | — | — |
| 2021-11-08 | $68.87 | $279.52 | 395,000 | — | — |
| 2021-11-05 | $71.16 | $288.82 | 326,700 | — | — |
| 2021-11-04 | $70.78 | $287.27 | 401,100 | — | — |
| 2021-11-03 | $71.52 | $290.28 | 609,600 | — | — |
| 2021-11-02 | $70.10 | $284.51 | 483,300 | — | — |
| 2021-11-01 | $69.84 | $283.46 | 397,000 | — | — |
| 2021-10-29 | $69.25 | $281.06 | 635,900 | — | — |
| 2021-10-28 | $68.75 | $279.04 | 292,000 | — | — |
| 2021-10-27 | $68.60 | $278.43 | 526,400 | — | — |
| 2021-10-26 | $69.16 | $280.70 | 287,200 | — | — |
| 2021-10-25 | $69.42 | $281.75 | 646,100 | — | — |
| 2021-10-22 | $69.18 | $280.78 | 363,200 | — | — |
| 2021-10-21 | $68.29 | $277.17 | 644,100 | — | — |
| 2021-10-20 | $67.35 | $273.35 | 555,200 | — | — |
| 2021-10-19 | $68.31 | $277.25 | 689,900 | — | — |
| 2021-10-18 | $69.22 | $280.94 | 1,111,200 | — | — |
| 2021-10-15 | $68.77 | $279.12 | 1,386,800 | — | — |
| 2021-10-14 | $69.49 | $282.04 | 2,542,800 | — | — |
| 2021-10-13 | $64.92 | $263.49 | 634,400 | — | — |
| 2021-10-12 | $63.43 | $257.44 | 438,500 | — | — |
| 2021-10-11 | $64.18 | $260.49 | 526,200 | — | — |
| 2021-10-08 | $64.34 | $261.14 | 404,400 | — | — |
| 2021-10-07 | $66.10 | $268.28 | 898,200 | — | — |
| 2021-10-06 | $68.00 | $275.99 | 922,300 | — | — |
| 2021-10-05 | $70.42 | $285.81 | 2,450,000 | — | — |
| 2021-10-04 | $66.07 | $268.16 | 1,198,900 | — | — |
| 2021-10-01 | $67.74 | $274.94 | 350,700 | — | — |
| 2021-09-30 | $66.88 | $271.45 | 386,800 | — | — |
| 2021-09-29 | $67.93 | $275.71 | 301,600 | — | — |
| 2021-09-28 | $66.70 | $270.71 | 342,700 | — | — |
| 2021-09-27 | $67.60 | $274.37 | 318,600 | — | — |
| 2021-09-24 | $67.43 | $273.68 | 334,900 | — | — |
| 2021-09-23 | $67.55 | $274.16 | 342,900 | — | — |
| 2021-09-22 | $67.35 | $273.35 | 333,600 | — | — |
| 2021-09-21 | $66.63 | $270.43 | 370,500 | — | — |
| 2021-09-20 | $66.94 | $271.69 | 803,800 | — | — |
| 2021-09-17 | $68.02 | $276.07 | 1,086,900 | — | — |
| 2021-09-16 | $68.77 | $279.12 | 267,300 | — | — |
| 2021-09-15 | $69.02 | $280.13 | 315,100 | — | — |
| 2021-09-14 | $69.40 | $281.67 | 508,800 | — | — |
| 2021-09-13 | $69.34 | $281.43 | 441,300 | — | — |
| 2021-09-10 | $68.70 | $278.83 | 396,200 | — | — |
| 2021-09-09 | $70.45 | $285.93 | 449,200 | — | — |
| 2021-09-08 | $71.77 | $291.29 | 455,700 | — | — |
| 2021-09-07 | $70.57 | $286.42 | 402,700 | — | — |
| 2021-09-03 | $71.61 | $290.64 | 361,000 | — | — |
| 2021-09-02 | $71.92 | $291.90 | 369,700 | — | — |
| 2021-09-01 | $71.71 | $291.05 | 363,300 | — | — |
| 2021-08-31 | $70.31 | $285.37 | 507,700 | — | — |
| 2021-08-30 | $70.04 | $284.27 | 451,800 | — | — |
| 2021-08-27 | $69.20 | $280.86 | 448,200 | — | — |
| 2021-08-26 | $68.16 | $276.64 | 438,900 | — | — |
| 2021-08-25 | $69.16 | $280.70 | 485,900 | — | — |
| 2021-08-24 | $69.22 | $280.94 | 683,400 | — | — |
| 2021-08-23 | $70.76 | $287.19 | 492,800 | — | — |
| 2021-08-20 | $72.13 | $292.75 | 453,800 | — | — |
| 2021-08-19 | $71.85 | $291.62 | 338,900 | — | — |
| 2021-08-18 | $71.50 | $290.20 | 289,300 | — | — |
| 2021-08-17 | $72.63 | $294.78 | 291,600 | — | — |
| 2021-08-16 | $72.17 | $292.92 | 290,400 | — | — |
| 2021-08-13 | $71.48 | $290.12 | 223,100 | — | — |
| 2021-08-12 | $71.57 | $288.07 | 239,000 | — | — |
| 2021-08-11 | $71.83 | $289.11 | 326,800 | — | — |
| 2021-08-10 | $70.65 | $284.36 | 311,600 | — | — |
| 2021-08-09 | $71.14 | $286.34 | 373,500 | — | — |
| 2021-08-06 | $72.10 | $290.20 | 313,500 | — | — |
| 2021-08-05 | $72.03 | $289.92 | 323,600 | — | — |
| 2021-08-04 | $71.98 | $289.72 | 640,700 | — | — |
| 2021-08-03 | $72.92 | $293.50 | 425,400 | — | — |
| 2021-08-02 | $71.04 | $285.93 | 265,100 | — | — |
| 2021-07-30 | $69.93 | $281.46 | 290,000 | — | — |
| 2021-07-29 | $70.53 | $283.88 | 263,400 | — | — |
| 2021-07-28 | $70.43 | $283.48 | 343,400 | — | — |
| 2021-07-27 | $71.17 | $286.46 | 269,900 | — | — |
| 2021-07-26 | $70.26 | $282.79 | 233,700 | — | — |
| 2021-07-23 | $70.72 | $284.64 | 190,100 | — | — |
| 2021-07-22 | $69.41 | $279.37 | 284,700 | — | — |
| 2021-07-21 | $70.42 | $283.44 | 353,100 | — | — |
| 2021-07-20 | $70.99 | $285.73 | 641,300 | — | — |
| 2021-07-19 | $69.42 | $279.41 | 770,400 | — | — |
| 2021-07-16 | $71.07 | $286.05 | 623,400 | — | — |
| 2021-07-15 | $70.62 | $284.24 | 497,700 | — | — |
| 2021-07-14 | $69.57 | $280.02 | 347,900 | — | — |
| 2021-07-13 | $68.75 | $276.72 | 684,800 | — | — |
| 2021-07-12 | $69.23 | $278.65 | 375,600 | — | — |
| 2021-07-09 | $68.45 | $275.51 | 397,100 | — | — |
| 2021-07-08 | $67.25 | $270.68 | 541,400 | — | — |
| 2021-07-07 | $67.60 | $272.09 | 442,000 | — | — |
| 2021-07-06 | $66.04 | $265.81 | 325,700 | — | — |
| 2021-07-02 | $66.96 | $269.51 | 349,500 | — | — |
| 2021-07-01 | $66.89 | $269.23 | 569,400 | — | — |
| 2021-06-30 | $66.19 | $266.41 | 846,100 | — | — |
| 2021-06-29 | $65.09 | $261.98 | 537,800 | — | — |
| 2021-06-28 | $65.50 | $263.63 | 559,700 | — | — |
| 2021-06-25 | $64.54 | $259.77 | 799,300 | — | — |
| 2021-06-24 | $63.70 | $256.39 | 220,500 | — | — |
| 2021-06-23 | $63.27 | $254.66 | 286,900 | — | — |
| 2021-06-22 | $63.45 | $255.38 | 359,400 | — | — |
| 2021-06-21 | $64.54 | $259.77 | 330,400 | — | — |
| 2021-06-18 | $63.19 | $254.34 | 820,200 | — | — |
| 2021-06-17 | $65.78 | $264.76 | 219,500 | — | — |
| 2021-06-16 | $66.25 | $266.65 | 280,900 | — | — |
| 2021-06-15 | $66.94 | $269.43 | 243,200 | — | — |
| 2021-06-14 | $66.78 | $268.79 | 247,200 | — | — |
| 2021-06-11 | $67.67 | $272.37 | 223,400 | — | — |
| 2021-06-10 | $66.97 | $269.55 | 240,100 | — | — |
| 2021-06-09 | $67.21 | $270.52 | 574,300 | — | — |
| 2021-06-08 | $66.27 | $266.73 | 319,600 | — | — |
| 2021-06-07 | $66.34 | $267.02 | 189,200 | — | — |
| 2021-06-04 | $66.48 | $267.58 | 344,600 | — | — |
| 2021-06-03 | $67.08 | $269.99 | 407,100 | — | — |
| 2021-06-02 | $66.77 | $268.75 | 658,800 | — | — |
| 2021-06-01 | $67.17 | $270.36 | 386,200 | — | — |
| 2021-05-28 | $66.01 | $265.69 | 336,300 | — | — |
| 2021-05-27 | $65.93 | $265.37 | 302,200 | — | — |
| 2021-05-26 | $66.57 | $267.94 | 513,500 | — | — |
| 2021-05-25 | $66.61 | $268.10 | 745,700 | — | — |
| 2021-05-24 | $66.56 | $267.90 | 1,730,700 | — | — |
| 2021-05-21 | $66.25 | $266.65 | 1,244,600 | — | — |
| 2021-05-20 | $66.97 | $269.55 | 944,900 | — | — |
| 2021-05-19 | $66.49 | $267.62 | 497,800 | — | — |
| 2021-05-18 | $67.75 | $272.69 | 466,300 | — | — |
| 2021-05-17 | $68.88 | $277.24 | 297,900 | — | — |
| 2021-05-14 | $69.86 | $281.18 | 385,000 | — | — |
| 2021-05-13 | $71.75 | $286.40 | 623,200 | — | — |
| 2021-05-12 | $68.89 | $274.98 | 248,200 | — | — |
| 2021-05-11 | $70.70 | $282.20 | 352,700 | — | — |
| 2021-05-10 | $71.90 | $286.99 | 348,000 | — | — |
| 2021-05-07 | $70.37 | $280.89 | 451,100 | — | — |
| 2021-05-06 | $70.18 | $280.13 | 415,600 | — | — |
| 2021-05-05 | $69.33 | $276.74 | 486,500 | — | — |
| 2021-05-04 | $70.26 | $280.45 | 260,700 | — | — |
| 2021-05-03 | $70.91 | $283.04 | 272,600 | — | — |
| 2021-04-30 | $69.72 | $278.29 | 345,400 | — | — |
| 2021-04-29 | $69.84 | $278.77 | 251,600 | — | — |
| 2021-04-28 | $69.28 | $276.54 | 287,400 | — | — |
| 2021-04-27 | $69.24 | $276.38 | 320,500 | — | — |
| 2021-04-26 | $70.90 | $283.00 | 335,100 | — | — |
| 2021-04-23 | $71.93 | $287.11 | 187,900 | — | — |
| 2021-04-22 | $71.92 | $287.07 | 236,400 | — | — |
| 2021-04-21 | $72.96 | $291.23 | 228,700 | — | — |
| 2021-04-20 | $72.90 | $290.99 | 360,500 | — | — |
| 2021-04-19 | $71.87 | $286.87 | 331,600 | — | — |
| 2021-04-16 | $72.38 | $288.91 | 230,600 | — | — |
| 2021-04-15 | $72.32 | $288.67 | 302,000 | — | — |
| 2021-04-14 | $70.65 | $282.00 | 235,400 | — | — |
| 2021-04-13 | $69.76 | $278.45 | 210,200 | — | — |
| 2021-04-12 | $69.84 | $278.77 | 286,400 | — | — |
| 2021-04-09 | $69.20 | $276.22 | 222,700 | — | — |
| 2021-04-08 | $69.37 | $276.90 | 334,300 | — | — |
| 2021-04-07 | $69.54 | $277.57 | 200,000 | — | — |
| 2021-04-06 | $68.96 | $275.26 | 281,800 | — | — |
| 2021-04-05 | $68.74 | $274.38 | 336,900 | — | — |
| 2021-04-01 | $68.24 | $272.39 | 281,300 | — | — |
| 2021-03-31 | $68.71 | $274.26 | 375,900 | — | — |
| 2021-03-30 | $69.10 | $275.82 | 296,500 | — | — |
| 2021-03-29 | $69.33 | $276.74 | 454,200 | — | — |
| 2021-03-26 | $67.26 | $268.47 | 743,700 | — | — |
| 2021-03-25 | $68.51 | $273.46 | 385,800 | — | — |
| 2021-03-24 | $68.56 | $273.66 | 381,800 | — | — |
| 2021-03-23 | $67.22 | $268.31 | 536,600 | — | — |
| 2021-03-22 | $66.50 | $265.44 | 504,400 | — | — |
| 2021-03-19 | $67.80 | $270.63 | 2,982,700 | — | — |
| 2021-03-18 | $67.12 | $267.91 | 846,800 | — | — |
| 2021-03-17 | $66.07 | $263.72 | 813,000 | — | — |
| 2021-03-16 | $67.26 | $268.47 | 1,652,200 | — | — |
| 2021-03-15 | $66.27 | $264.52 | 1,185,800 | — | — |
| 2021-03-12 | $65.33 | $260.77 | 1,927,800 | — | — |
| 2021-03-11 | $65.51 | $261.49 | 960,200 | — | — |
| 2021-03-10 | $67.95 | $271.23 | 936,200 | — | — |
| 2021-03-09 | $68.69 | $274.18 | 484,200 | — | — |
| 2021-03-08 | $71.08 | $283.72 | 357,100 | — | — |
| 2021-03-05 | $69.28 | $276.54 | 475,600 | — | — |
| 2021-03-04 | $65.17 | $260.13 | 337,400 | — | — |
| 2021-03-03 | $63.73 | $254.38 | 431,800 | — | — |
| 2021-03-02 | $63.38 | $252.99 | 729,200 | — | — |
| 2021-03-01 | $63.64 | $254.02 | 992,600 | — | — |
| 2021-02-26 | $62.35 | $248.87 | 672,300 | — | — |
| 2021-02-25 | $64.11 | $255.90 | 363,400 | — | — |
| 2021-02-24 | $65.01 | $259.49 | 426,800 | — | — |
| 2021-02-23 | $65.86 | $262.89 | 486,500 | — | — |
| 2021-02-22 | $64.26 | $256.50 | 469,300 | — | — |
| 2021-02-19 | $64.80 | $258.65 | 459,500 | — | — |
| 2021-02-18 | $64.34 | $256.82 | 319,500 | — | — |
| 2021-02-17 | $63.66 | $254.10 | 320,300 | — | — |
| 2021-02-16 | $62.36 | $248.91 | 236,400 | — | — |
| 2021-02-12 | $61.83 | $246.80 | 259,700 | — | — |
| 2021-02-11 | $62.53 | $247.32 | 304,700 | — | — |
| 2021-02-10 | $61.73 | $244.15 | 265,900 | — | — |
| 2021-02-09 | $61.25 | $242.26 | 245,200 | — | — |
| 2021-02-08 | $61.39 | $242.81 | 345,600 | — | — |
| 2021-02-05 | $62.55 | $247.40 | 391,300 | — | — |
| 2021-02-04 | $61.91 | $244.87 | 358,100 | — | — |
| 2021-02-03 | $60.51 | $239.33 | 370,400 | — | — |
| 2021-02-02 | $60.62 | $239.76 | 316,400 | — | — |
| 2021-02-01 | $60.76 | $240.32 | 423,400 | — | — |
| 2021-01-29 | $59.96 | $237.15 | 743,400 | — | — |
| 2021-01-28 | $60.33 | $238.62 | 380,800 | — | — |
| 2021-01-27 | $60.42 | $238.97 | 343,700 | — | — |
| 2021-01-26 | $60.85 | $240.67 | 398,600 | — | — |
| 2021-01-25 | $60.56 | $239.53 | 576,600 | — | — |
| 2021-01-22 | $58.62 | $231.85 | 471,700 | — | — |
| 2021-01-21 | $57.55 | $227.62 | 423,300 | — | — |
| 2021-01-20 | $58.27 | $230.47 | 418,300 | — | — |
| 2021-01-19 | $58.89 | $232.92 | 463,700 | — | — |
| 2021-01-15 | $60.11 | $237.75 | 274,600 | — | — |
| 2021-01-14 | $59.89 | $236.88 | 322,600 | — | — |
| 2021-01-13 | $59.60 | $235.73 | 349,100 | — | — |
| 2021-01-12 | $59.79 | $236.48 | 546,700 | — | — |
| 2021-01-11 | $58.11 | $229.84 | 417,000 | — | — |
| 2021-01-08 | $58.51 | $231.42 | 437,600 | — | — |
| 2021-01-07 | $59.22 | $234.23 | 455,000 | — | — |
| 2021-01-06 | $60.96 | $241.11 | 501,700 | — | — |
| 2021-01-05 | $58.92 | $233.04 | 328,400 | — | — |
| 2021-01-04 | $59.44 | $235.10 | 302,800 | — | — |