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 | $100.06 | $242.48 | 92,500 | — | — |
| 2021-12-30 | $99.59 | $241.34 | 91,200 | — | — |
| 2021-12-29 | $100.37 | $243.23 | 108,600 | — | — |
| 2021-12-28 | $100.29 | $243.04 | 126,100 | — | — |
| 2021-12-27 | $99.12 | $240.20 | 75,000 | — | — |
| 2021-12-23 | $97.15 | $235.43 | 73,200 | — | — |
| 2021-12-22 | $97.21 | $235.57 | 94,700 | — | — |
| 2021-12-21 | $97.22 | $235.60 | 146,300 | — | — |
| 2021-12-20 | $94.96 | $230.12 | 338,300 | — | — |
| 2021-12-17 | $97.18 | $235.50 | 386,700 | — | — |
| 2021-12-16 | $97.65 | $236.64 | 178,800 | — | — |
| 2021-12-15 | $97.78 | $236.95 | 370,000 | — | — |
| 2021-12-14 | $97.69 | $236.73 | 252,500 | — | — |
| 2021-12-13 | $97.99 | $237.46 | 142,300 | — | — |
| 2021-12-10 | $99.15 | $240.27 | 129,000 | — | — |
| 2021-12-09 | $98.91 | $239.69 | 113,200 | — | — |
| 2021-12-08 | $99.23 | $240.47 | 136,200 | — | — |
| 2021-12-07 | $98.33 | $238.29 | 145,200 | — | — |
| 2021-12-06 | $99.37 | $240.81 | 218,700 | — | — |
| 2021-12-03 | $95.70 | $231.91 | 209,100 | — | — |
| 2021-12-02 | $97.56 | $236.42 | 220,000 | — | — |
| 2021-12-01 | $96.43 | $233.68 | 223,600 | — | — |
| 2021-11-30 | $97.29 | $235.77 | 300,800 | — | — |
| 2021-11-29 | $99.38 | $240.83 | 148,500 | — | — |
| 2021-11-26 | $99.92 | $242.14 | 112,200 | — | — |
| 2021-11-24 | $102.50 | $248.39 | 144,500 | — | — |
| 2021-11-23 | $102.86 | $249.26 | 141,300 | — | — |
| 2021-11-22 | $103.06 | $249.75 | 132,900 | — | — |
| 2021-11-19 | $102.61 | $248.66 | 248,800 | — | — |
| 2021-11-18 | $102.25 | $247.78 | 167,300 | — | — |
| 2021-11-17 | $102.65 | $248.75 | 206,400 | — | — |
| 2021-11-16 | $105.34 | $255.27 | 277,200 | — | — |
| 2021-11-15 | $102.98 | $249.55 | 270,700 | — | — |
| 2021-11-12 | $101.71 | $246.48 | 139,700 | — | — |
| 2021-11-11 | $99.73 | $241.68 | 101,800 | — | — |
| 2021-11-10 | $99.46 | $241.02 | 100,200 | — | — |
| 2021-11-09 | $99.49 | $241.10 | 106,600 | — | — |
| 2021-11-08 | $99.32 | $240.68 | 114,600 | — | — |
| 2021-11-05 | $98.05 | $237.61 | 157,600 | — | — |
| 2021-11-04 | $96.58 | $234.04 | 203,700 | — | — |
| 2021-11-03 | $96.44 | $233.71 | 208,300 | — | — |
| 2021-11-02 | $96.98 | $235.01 | 251,400 | — | — |
| 2021-11-01 | $95.48 | $231.38 | 158,900 | — | — |
| 2021-10-29 | $95.60 | $231.67 | 266,100 | — | — |
| 2021-10-28 | $94.11 | $227.07 | 119,800 | — | — |
| 2021-10-27 | $94.70 | $228.49 | 226,000 | — | — |
| 2021-10-26 | $96.52 | $232.88 | 161,800 | — | — |
| 2021-10-25 | $96.44 | $232.69 | 103,900 | — | — |
| 2021-10-22 | $96.00 | $231.63 | 160,100 | — | — |
| 2021-10-21 | $96.54 | $232.93 | 155,100 | — | — |
| 2021-10-20 | $95.82 | $231.19 | 111,500 | — | — |
| 2021-10-19 | $95.95 | $231.50 | 258,300 | — | — |
| 2021-10-18 | $96.26 | $232.25 | 242,300 | — | — |
| 2021-10-15 | $96.21 | $232.13 | 323,100 | — | — |
| 2021-10-14 | $91.79 | $221.47 | 303,100 | — | — |
| 2021-10-13 | $88.75 | $214.13 | 181,500 | — | — |
| 2021-10-12 | $89.49 | $215.92 | 203,300 | — | — |
| 2021-10-11 | $89.09 | $214.95 | 114,900 | — | — |
| 2021-10-08 | $89.16 | $215.12 | 151,500 | — | — |
| 2021-10-07 | $90.86 | $219.22 | 273,000 | — | — |
| 2021-10-06 | $90.90 | $219.32 | 360,800 | — | — |
| 2021-10-05 | $91.81 | $221.52 | 397,500 | — | — |
| 2021-10-04 | $93.15 | $224.75 | 233,900 | — | — |
| 2021-10-01 | $94.04 | $226.90 | 262,400 | — | — |
| 2021-09-30 | $91.08 | $219.75 | 259,100 | — | — |
| 2021-09-29 | $92.78 | $223.86 | 188,400 | — | — |
| 2021-09-28 | $91.79 | $221.47 | 191,300 | — | — |
| 2021-09-27 | $92.69 | $223.64 | 184,900 | — | — |
| 2021-09-24 | $91.85 | $221.61 | 185,500 | — | — |
| 2021-09-23 | $92.09 | $222.19 | 292,600 | — | — |
| 2021-09-22 | $91.85 | $221.61 | 284,600 | — | — |
| 2021-09-21 | $90.21 | $217.66 | 240,700 | — | — |
| 2021-09-20 | $89.85 | $216.79 | 269,400 | — | — |
| 2021-09-17 | $91.40 | $220.53 | 703,300 | — | — |
| 2021-09-16 | $92.85 | $224.03 | 211,400 | — | — |
| 2021-09-15 | $93.30 | $225.11 | 285,500 | — | — |
| 2021-09-14 | $91.48 | $220.72 | 231,200 | — | — |
| 2021-09-13 | $90.33 | $217.95 | 166,700 | — | — |
| 2021-09-10 | $91.08 | $219.75 | 221,200 | — | — |
| 2021-09-09 | $90.67 | $218.77 | 287,800 | — | — |
| 2021-09-08 | $89.67 | $216.35 | 236,700 | — | — |
| 2021-09-07 | $87.97 | $212.25 | 238,600 | — | — |
| 2021-09-03 | $88.19 | $212.78 | 206,700 | — | — |
| 2021-09-02 | $88.06 | $212.47 | 253,400 | — | — |
| 2021-09-01 | $87.97 | $212.25 | 271,300 | — | — |
| 2021-08-31 | $86.85 | $209.55 | 218,000 | — | — |
| 2021-08-30 | $86.99 | $209.89 | 121,400 | — | — |
| 2021-08-27 | $87.72 | $211.65 | 205,500 | — | — |
| 2021-08-26 | $85.36 | $205.95 | 120,800 | — | — |
| 2021-08-25 | $86.61 | $208.97 | 127,900 | — | — |
| 2021-08-24 | $87.06 | $210.06 | 131,600 | — | — |
| 2021-08-23 | $86.92 | $209.72 | 112,800 | — | — |
| 2021-08-20 | $86.20 | $207.98 | 206,000 | — | — |
| 2021-08-19 | $85.46 | $206.19 | 167,300 | — | — |
| 2021-08-18 | $86.04 | $207.59 | 92,200 | — | — |
| 2021-08-17 | $87.40 | $210.88 | 125,000 | — | — |
| 2021-08-16 | $88.84 | $214.35 | 79,500 | — | — |
| 2021-08-13 | $88.87 | $214.42 | 68,300 | — | — |
| 2021-08-12 | $88.40 | $213.29 | 83,900 | — | — |
| 2021-08-11 | $88.35 | $213.17 | 67,900 | — | — |
| 2021-08-10 | $87.54 | $211.21 | 80,600 | — | — |
| 2021-08-09 | $86.66 | $209.09 | 93,800 | — | — |
| 2021-08-06 | $87.12 | $210.20 | 73,400 | — | — |
| 2021-08-05 | $86.18 | $207.93 | 95,700 | — | — |
| 2021-08-04 | $85.08 | $205.28 | 92,700 | — | — |
| 2021-08-03 | $87.07 | $210.08 | 127,900 | — | — |
| 2021-08-02 | $86.78 | $209.38 | 209,300 | — | — |
| 2021-07-30 | $87.18 | $210.34 | 210,800 | — | — |
| 2021-07-29 | $87.32 | $209.74 | 168,600 | — | — |
| 2021-07-28 | $85.99 | $206.55 | 226,400 | — | — |
| 2021-07-27 | $85.90 | $206.33 | 384,800 | — | — |
| 2021-07-26 | $86.43 | $207.60 | 288,200 | — | — |
| 2021-07-23 | $85.56 | $205.51 | 375,000 | — | — |
| 2021-07-22 | $81.51 | $195.79 | 187,900 | — | — |
| 2021-07-21 | $82.25 | $197.56 | 274,300 | — | — |
| 2021-07-20 | $80.93 | $194.39 | 294,700 | — | — |
| 2021-07-19 | $79.47 | $190.89 | 338,600 | — | — |
| 2021-07-16 | $82.25 | $197.56 | 138,600 | — | — |
| 2021-07-15 | $83.74 | $201.14 | 116,400 | — | — |
| 2021-07-14 | $84.60 | $203.21 | 277,300 | — | — |
| 2021-07-13 | $84.15 | $202.13 | 136,000 | — | — |
| 2021-07-12 | $86.49 | $207.75 | 265,100 | — | — |
| 2021-07-09 | $85.99 | $206.55 | 319,700 | — | — |
| 2021-07-08 | $85.88 | $206.28 | 130,700 | — | — |
| 2021-07-07 | $86.75 | $208.37 | 104,600 | — | — |
| 2021-07-06 | $86.10 | $206.81 | 102,800 | — | — |
| 2021-07-02 | $87.45 | $210.05 | 133,800 | — | — |
| 2021-07-01 | $87.51 | $210.20 | 212,600 | — | — |
| 2021-06-30 | $86.56 | $207.92 | 239,800 | — | — |
| 2021-06-29 | $86.33 | $207.36 | 125,100 | — | — |
| 2021-06-28 | $86.58 | $207.96 | 190,700 | — | — |
| 2021-06-25 | $87.19 | $209.43 | 780,500 | — | — |
| 2021-06-24 | $87.58 | $210.37 | 146,500 | — | — |
| 2021-06-23 | $86.77 | $208.42 | 287,300 | — | — |
| 2021-06-22 | $87.42 | $209.98 | 189,500 | — | — |
| 2021-06-21 | $88.30 | $212.10 | 161,400 | — | — |
| 2021-06-18 | $86.94 | $208.83 | 440,300 | — | — |
| 2021-06-17 | $87.98 | $211.33 | 274,300 | — | — |
| 2021-06-16 | $88.74 | $213.15 | 133,400 | — | — |
| 2021-06-15 | $89.16 | $214.16 | 154,400 | — | — |
| 2021-06-14 | $88.64 | $212.91 | 214,500 | — | — |
| 2021-06-11 | $88.93 | $213.61 | 127,100 | — | — |
| 2021-06-10 | $88.36 | $212.24 | 255,500 | — | — |
| 2021-06-09 | $88.57 | $212.74 | 344,400 | — | — |
| 2021-06-08 | $89.59 | $215.19 | 224,400 | — | — |
| 2021-06-07 | $89.00 | $213.78 | 154,900 | — | — |
| 2021-06-04 | $88.92 | $213.58 | 138,300 | — | — |
| 2021-06-03 | $87.87 | $211.06 | 130,000 | — | — |
| 2021-06-02 | $87.72 | $210.70 | 243,800 | — | — |
| 2021-06-01 | $87.87 | $211.06 | 151,200 | — | — |
| 2021-05-28 | $86.75 | $208.37 | 206,400 | — | — |
| 2021-05-27 | $86.67 | $208.18 | 366,000 | — | — |
| 2021-05-26 | $86.78 | $208.44 | 198,300 | — | — |
| 2021-05-25 | $86.31 | $207.32 | 139,500 | — | — |
| 2021-05-24 | $86.94 | $208.83 | 147,700 | — | — |
| 2021-05-21 | $86.85 | $208.61 | 205,200 | — | — |
| 2021-05-20 | $86.14 | $206.91 | 183,600 | — | — |
| 2021-05-19 | $85.57 | $205.54 | 245,500 | — | — |
| 2021-05-18 | $85.40 | $205.13 | 250,300 | — | — |
| 2021-05-17 | $85.53 | $205.44 | 190,100 | — | — |
| 2021-05-14 | $85.66 | $205.75 | 136,500 | — | — |
| 2021-05-13 | $84.90 | $203.93 | 243,900 | — | — |
| 2021-05-12 | $82.85 | $199.00 | 291,100 | — | — |
| 2021-05-11 | $85.76 | $205.99 | 174,600 | — | — |
| 2021-05-10 | $84.74 | $203.54 | 291,900 | — | — |
| 2021-05-07 | $84.84 | $203.78 | 125,200 | — | — |
| 2021-05-06 | $84.42 | $202.78 | 146,300 | — | — |
| 2021-05-05 | $83.69 | $201.02 | 191,900 | — | — |
| 2021-05-04 | $83.31 | $200.11 | 310,600 | — | — |
| 2021-05-03 | $83.03 | $199.44 | 162,200 | — | — |
| 2021-04-30 | $82.24 | $197.54 | 242,000 | — | — |
| 2021-04-29 | $83.31 | $199.17 | 186,900 | — | — |
| 2021-04-28 | $82.65 | $197.60 | 210,900 | — | — |
| 2021-04-27 | $83.11 | $198.69 | 169,900 | — | — |
| 2021-04-26 | $83.34 | $199.24 | 248,100 | — | — |
| 2021-04-23 | $84.95 | $203.09 | 473,200 | — | — |
| 2021-04-22 | $81.51 | $194.87 | 371,400 | — | — |
| 2021-04-21 | $80.50 | $192.45 | 306,000 | — | — |
| 2021-04-20 | $80.05 | $191.38 | 184,000 | — | — |
| 2021-04-19 | $80.42 | $192.26 | 181,200 | — | — |
| 2021-04-16 | $81.17 | $194.06 | 145,200 | — | — |
| 2021-04-15 | $80.71 | $192.96 | 107,700 | — | — |
| 2021-04-14 | $79.75 | $190.66 | 112,800 | — | — |
| 2021-04-13 | $79.65 | $190.42 | 211,800 | — | — |
| 2021-04-12 | $79.69 | $190.52 | 123,800 | — | — |
| 2021-04-09 | $79.44 | $189.92 | 169,000 | — | — |
| 2021-04-08 | $78.37 | $187.36 | 138,400 | — | — |
| 2021-04-07 | $78.00 | $186.48 | 131,200 | — | — |
| 2021-04-06 | $79.34 | $189.68 | 147,900 | — | — |
| 2021-04-05 | $79.22 | $189.39 | 187,600 | — | — |
| 2021-04-01 | $79.32 | $189.63 | 193,300 | — | — |
| 2021-03-31 | $78.00 | $186.48 | 264,200 | — | — |
| 2021-03-30 | $77.75 | $185.88 | 181,600 | — | — |
| 2021-03-29 | $77.28 | $184.76 | 215,700 | — | — |
| 2021-03-26 | $78.13 | $186.79 | 260,000 | — | — |
| 2021-03-25 | $76.59 | $183.11 | 285,000 | — | — |
| 2021-03-24 | $75.73 | $181.05 | 411,100 | — | — |
| 2021-03-23 | $75.73 | $181.05 | 231,000 | — | — |
| 2021-03-22 | $78.02 | $186.53 | 330,200 | — | — |
| 2021-03-19 | $78.00 | $186.48 | 843,100 | — | — |
| 2021-03-18 | $79.71 | $190.57 | 350,300 | — | — |
| 2021-03-17 | $80.89 | $193.39 | 212,000 | — | — |
| 2021-03-16 | $80.25 | $191.86 | 273,200 | — | — |
| 2021-03-15 | $79.53 | $190.14 | 228,900 | — | — |
| 2021-03-12 | $80.48 | $192.41 | 188,400 | — | — |
| 2021-03-11 | $81.02 | $193.70 | 205,200 | — | — |
| 2021-03-10 | $80.24 | $191.83 | 178,200 | — | — |
| 2021-03-09 | $77.58 | $185.47 | 274,000 | — | — |
| 2021-03-08 | $78.45 | $187.55 | 187,600 | — | — |
| 2021-03-05 | $77.10 | $184.33 | 308,800 | — | — |
| 2021-03-04 | $74.03 | $176.99 | 323,900 | — | — |
| 2021-03-03 | $74.65 | $178.47 | 196,800 | — | — |
| 2021-03-02 | $76.55 | $183.01 | 369,400 | — | — |
| 2021-03-01 | $78.19 | $186.93 | 331,200 | — | — |
| 2021-02-26 | $77.85 | $186.12 | 237,300 | — | — |
| 2021-02-25 | $78.18 | $186.91 | 132,700 | — | — |
| 2021-02-24 | $79.05 | $188.99 | 171,400 | — | — |
| 2021-02-23 | $78.36 | $187.34 | 311,100 | — | — |
| 2021-02-22 | $78.92 | $188.68 | 195,100 | — | — |
| 2021-02-19 | $78.34 | $187.29 | 247,800 | — | — |
| 2021-02-18 | $78.06 | $186.62 | 320,100 | — | — |
| 2021-02-17 | $76.84 | $183.70 | 276,200 | — | — |
| 2021-02-16 | $75.17 | $179.71 | 212,700 | — | — |
| 2021-02-12 | $78.66 | $188.06 | 365,200 | — | — |
| 2021-02-11 | $77.50 | $185.28 | 223,100 | — | — |
| 2021-02-10 | $77.01 | $184.11 | 251,000 | — | — |
| 2021-02-09 | $75.42 | $180.31 | 274,300 | — | — |
| 2021-02-08 | $75.08 | $179.50 | 229,100 | — | — |
| 2021-02-05 | $74.46 | $178.01 | 258,500 | — | — |
| 2021-02-04 | $75.09 | $179.52 | 307,900 | — | — |
| 2021-02-03 | $75.03 | $179.38 | 286,600 | — | — |
| 2021-02-02 | $75.12 | $179.59 | 330,300 | — | — |
| 2021-02-01 | $75.25 | $179.90 | 432,900 | — | — |
| 2021-01-29 | $70.53 | $167.69 | 528,100 | — | — |
| 2021-01-28 | $72.05 | $171.30 | 233,400 | — | — |
| 2021-01-27 | $72.36 | $172.04 | 512,300 | — | — |
| 2021-01-26 | $76.86 | $182.74 | 342,500 | — | — |
| 2021-01-25 | $77.05 | $183.19 | 280,700 | — | — |
| 2021-01-22 | $76.24 | $181.26 | 270,200 | — | — |
| 2021-01-21 | $75.65 | $179.86 | 257,400 | — | — |
| 2021-01-20 | $75.85 | $180.34 | 185,200 | — | — |
| 2021-01-19 | $75.60 | $179.74 | 159,700 | — | — |
| 2021-01-15 | $75.13 | $178.62 | 265,400 | — | — |
| 2021-01-14 | $75.57 | $179.67 | 336,500 | — | — |
| 2021-01-13 | $74.53 | $177.20 | 245,900 | — | — |
| 2021-01-12 | $77.25 | $183.66 | 423,500 | — | — |
| 2021-01-11 | $77.15 | $183.43 | 357,500 | — | — |
| 2021-01-08 | $77.33 | $183.85 | 177,300 | — | — |
| 2021-01-07 | $77.50 | $184.26 | 166,300 | — | — |
| 2021-01-06 | $77.94 | $185.30 | 288,300 | — | — |
| 2021-01-05 | $75.11 | $178.58 | 177,900 | — | — |
| 2021-01-04 | $73.16 | $173.94 | 370,900 | — | — |