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 | $81.69 | $116.72 | 788,800 | — | — |
| 2021-12-30 | $81.91 | $117.03 | 658,700 | — | — |
| 2021-12-29 | $80.43 | $114.92 | 448,800 | — | — |
| 2021-12-28 | $80.14 | $114.51 | 421,900 | — | — |
| 2021-12-27 | $80.02 | $114.33 | 443,000 | — | — |
| 2021-12-23 | $79.26 | $113.25 | 782,900 | — | — |
| 2021-12-22 | $78.20 | $111.73 | 639,200 | — | — |
| 2021-12-21 | $76.21 | $108.89 | 663,900 | — | — |
| 2021-12-20 | $72.89 | $104.15 | 1,127,700 | — | — |
| 2021-12-17 | $74.52 | $106.48 | 2,393,200 | — | — |
| 2021-12-16 | $74.55 | $106.52 | 831,000 | — | — |
| 2021-12-15 | $78.19 | $111.72 | 818,200 | — | — |
| 2021-12-14 | $76.26 | $108.96 | 579,100 | — | — |
| 2021-12-13 | $76.37 | $109.12 | 835,100 | — | — |
| 2021-12-10 | $75.84 | $108.36 | 850,500 | — | — |
| 2021-12-09 | $74.63 | $106.63 | 510,200 | — | — |
| 2021-12-08 | $75.90 | $108.45 | 639,200 | — | — |
| 2021-12-07 | $75.36 | $107.68 | 922,000 | — | — |
| 2021-12-06 | $72.63 | $103.78 | 837,500 | — | — |
| 2021-12-03 | $71.05 | $101.52 | 949,200 | — | — |
| 2021-12-02 | $74.02 | $105.76 | 979,400 | — | — |
| 2021-12-01 | $70.52 | $100.76 | 854,600 | — | — |
| 2021-11-30 | $72.87 | $104.12 | 993,600 | — | — |
| 2021-11-29 | $74.46 | $106.39 | 842,000 | — | — |
| 2021-11-26 | $75.67 | $108.12 | 772,200 | — | — |
| 2021-11-24 | $78.19 | $111.72 | 422,200 | — | — |
| 2021-11-23 | $79.40 | $113.45 | 679,700 | — | — |
| 2021-11-22 | $78.54 | $112.22 | 715,200 | — | — |
| 2021-11-19 | $77.45 | $110.66 | 701,000 | — | — |
| 2021-11-18 | $78.66 | $112.39 | 544,700 | — | — |
| 2021-11-17 | $78.78 | $112.56 | 491,900 | — | — |
| 2021-11-16 | $79.70 | $113.88 | 792,400 | — | — |
| 2021-11-15 | $80.23 | $114.63 | 824,200 | — | — |
| 2021-11-12 | $79.13 | $113.06 | 760,600 | — | — |
| 2021-11-11 | $79.34 | $113.36 | 837,000 | — | — |
| 2021-11-10 | $79.93 | $114.21 | 832,600 | — | — |
| 2021-11-09 | $79.53 | $113.63 | 1,772,500 | — | — |
| 2021-11-08 | $75.20 | $107.45 | 535,600 | — | — |
| 2021-11-05 | $75.42 | $107.76 | 1,151,200 | — | — |
| 2021-11-04 | $72.72 | $103.90 | 470,800 | — | — |
| 2021-11-03 | $73.68 | $105.28 | 891,300 | — | — |
| 2021-11-02 | $69.64 | $99.50 | 448,200 | — | — |
| 2021-11-01 | $71.49 | $102.15 | 538,300 | — | — |
| 2021-10-29 | $71.66 | $102.39 | 652,500 | — | — |
| 2021-10-28 | $71.77 | $102.55 | 818,000 | — | — |
| 2021-10-27 | $70.16 | $100.25 | 1,084,700 | — | — |
| 2021-10-26 | $68.32 | $97.62 | 855,800 | — | — |
| 2021-10-25 | $68.74 | $98.22 | 872,300 | — | — |
| 2021-10-22 | $70.63 | $100.92 | 1,759,800 | — | — |
| 2021-10-21 | $70.45 | $100.66 | 3,086,900 | — | — |
| 2021-10-20 | $65.65 | $93.80 | 1,271,800 | — | — |
| 2021-10-19 | $64.45 | $92.09 | 1,236,900 | — | — |
| 2021-10-18 | $62.97 | $89.97 | 715,400 | — | — |
| 2021-10-15 | $63.56 | $90.82 | 866,400 | — | — |
| 2021-10-14 | $62.44 | $89.22 | 562,700 | — | — |
| 2021-10-13 | $61.02 | $87.19 | 669,900 | — | — |
| 2021-10-12 | $62.14 | $88.79 | 553,400 | — | — |
| 2021-10-11 | $62.00 | $88.59 | 717,100 | — | — |
| 2021-10-08 | $61.86 | $88.39 | 780,300 | — | — |
| 2021-10-07 | $63.53 | $90.77 | 864,600 | — | — |
| 2021-10-06 | $63.28 | $90.42 | 1,209,700 | — | — |
| 2021-10-05 | $66.22 | $94.62 | 937,200 | — | — |
| 2021-10-04 | $67.10 | $95.87 | 810,200 | — | — |
| 2021-10-01 | $68.82 | $98.33 | 623,800 | — | — |
| 2021-09-30 | $66.44 | $94.93 | 1,048,100 | — | — |
| 2021-09-29 | $68.64 | $98.07 | 629,400 | — | — |
| 2021-09-28 | $67.08 | $95.85 | 1,343,800 | — | — |
| 2021-09-27 | $69.59 | $99.43 | 1,167,000 | — | — |
| 2021-09-24 | $71.39 | $102.00 | 604,400 | — | — |
| 2021-09-23 | $72.67 | $103.83 | 630,900 | — | — |
| 2021-09-22 | $73.23 | $104.63 | 644,800 | — | — |
| 2021-09-21 | $72.58 | $103.70 | 542,100 | — | — |
| 2021-09-20 | $71.82 | $102.62 | 744,600 | — | — |
| 2021-09-17 | $72.90 | $104.16 | 1,682,800 | — | — |
| 2021-09-16 | $73.31 | $104.75 | 509,700 | — | — |
| 2021-09-15 | $73.14 | $104.50 | 557,300 | — | — |
| 2021-09-14 | $71.75 | $102.52 | 510,800 | — | — |
| 2021-09-13 | $73.67 | $105.26 | 327,700 | — | — |
| 2021-09-10 | $72.71 | $103.89 | 520,800 | — | — |
| 2021-09-09 | $74.21 | $106.03 | 544,900 | — | — |
| 2021-09-08 | $75.19 | $107.43 | 400,700 | — | — |
| 2021-09-07 | $74.88 | $106.99 | 454,500 | — | — |
| 2021-09-03 | $75.89 | $108.43 | 358,300 | — | — |
| 2021-09-02 | $75.98 | $108.56 | 382,200 | — | — |
| 2021-09-01 | $74.99 | $107.15 | 545,200 | — | — |
| 2021-08-31 | $75.35 | $107.66 | 657,100 | — | — |
| 2021-08-30 | $75.46 | $107.82 | 444,500 | — | — |
| 2021-08-27 | $74.99 | $107.15 | 739,100 | — | — |
| 2021-08-26 | $73.56 | $105.10 | 452,200 | — | — |
| 2021-08-25 | $73.67 | $105.26 | 750,800 | — | — |
| 2021-08-24 | $72.68 | $103.85 | 997,000 | — | — |
| 2021-08-23 | $72.99 | $104.29 | 905,400 | — | — |
| 2021-08-20 | $72.63 | $103.78 | 801,900 | — | — |
| 2021-08-19 | $69.43 | $99.20 | 654,600 | — | — |
| 2021-08-18 | $69.77 | $99.69 | 503,600 | — | — |
| 2021-08-17 | $70.34 | $100.50 | 740,500 | — | — |
| 2021-08-16 | $71.09 | $101.57 | 624,300 | — | — |
| 2021-08-13 | $70.01 | $100.03 | 712,400 | — | — |
| 2021-08-12 | $70.00 | $100.02 | 955,100 | — | — |
| 2021-08-11 | $67.52 | $96.47 | 1,172,300 | — | — |
| 2021-08-10 | $65.27 | $93.26 | 1,745,400 | — | — |
| 2021-08-09 | $67.76 | $96.82 | 587,000 | — | — |
| 2021-08-06 | $68.74 | $98.22 | 641,100 | — | — |
| 2021-08-05 | $69.23 | $98.92 | 663,000 | — | — |
| 2021-08-04 | $69.22 | $98.90 | 918,200 | — | — |
| 2021-08-03 | $72.13 | $103.06 | 596,500 | — | — |
| 2021-08-02 | $71.21 | $101.75 | 819,400 | — | — |
| 2021-07-30 | $71.84 | $102.65 | 603,100 | — | — |
| 2021-07-29 | $72.14 | $103.08 | 534,700 | — | — |
| 2021-07-28 | $71.53 | $102.20 | 630,300 | — | — |
| 2021-07-27 | $71.71 | $102.46 | 740,600 | — | — |
| 2021-07-26 | $71.67 | $102.40 | 824,000 | — | — |
| 2021-07-23 | $71.63 | $102.35 | 1,057,900 | — | — |
| 2021-07-22 | $70.00 | $100.02 | 2,487,100 | — | — |
| 2021-07-21 | $72.25 | $103.23 | 1,490,900 | — | — |
| 2021-07-20 | $70.52 | $100.76 | 2,175,500 | — | — |
| 2021-07-19 | $64.66 | $92.39 | 1,425,600 | — | — |
| 2021-07-16 | $66.63 | $95.20 | 647,800 | — | — |
| 2021-07-15 | $67.33 | $96.20 | 803,100 | — | — |
| 2021-07-14 | $66.78 | $95.42 | 727,400 | — | — |
| 2021-07-13 | $68.24 | $97.50 | 608,500 | — | — |
| 2021-07-12 | $69.10 | $98.73 | 927,800 | — | — |
| 2021-07-09 | $68.92 | $98.47 | 844,500 | — | — |
| 2021-07-08 | $67.08 | $95.85 | 718,500 | — | — |
| 2021-07-07 | $67.96 | $97.10 | 520,000 | — | — |
| 2021-07-06 | $68.01 | $97.17 | 962,300 | — | — |
| 2021-07-02 | $68.53 | $97.92 | 594,000 | — | — |
| 2021-07-01 | $67.92 | $97.05 | 1,026,500 | — | — |
| 2021-06-30 | $66.99 | $95.72 | 1,009,000 | — | — |
| 2021-06-29 | $66.04 | $94.36 | 957,700 | — | — |
| 2021-06-28 | $68.42 | $97.76 | 572,600 | — | — |
| 2021-06-25 | $69.94 | $99.93 | 1,898,500 | — | — |
| 2021-06-24 | $68.89 | $98.43 | 695,300 | — | — |
| 2021-06-23 | $68.04 | $97.22 | 1,089,500 | — | — |
| 2021-06-22 | $68.42 | $97.76 | 741,800 | — | — |
| 2021-06-21 | $68.58 | $97.99 | 1,028,100 | — | — |
| 2021-06-18 | $65.93 | $94.20 | 1,685,200 | — | — |
| 2021-06-17 | $68.63 | $98.06 | 1,535,400 | — | — |
| 2021-06-16 | $66.77 | $95.40 | 1,187,500 | — | — |
| 2021-06-15 | $67.38 | $96.27 | 460,100 | — | — |
| 2021-06-14 | $67.50 | $96.45 | 838,200 | — | — |
| 2021-06-11 | $68.78 | $98.27 | 603,000 | — | — |
| 2021-06-10 | $68.15 | $97.37 | 647,700 | — | — |
| 2021-06-09 | $67.69 | $96.72 | 681,500 | — | — |
| 2021-06-08 | $67.71 | $96.75 | 526,100 | — | — |
| 2021-06-07 | $68.09 | $97.29 | 570,600 | — | — |
| 2021-06-04 | $67.73 | $96.77 | 392,400 | — | — |
| 2021-06-03 | $67.66 | $96.67 | 701,600 | — | — |
| 2021-06-02 | $67.30 | $96.16 | 1,162,600 | — | — |
| 2021-06-01 | $68.51 | $97.89 | 936,900 | — | — |
| 2021-05-28 | $66.91 | $95.60 | 808,600 | — | — |
| 2021-05-27 | $66.25 | $94.66 | 886,900 | — | — |
| 2021-05-26 | $64.77 | $92.54 | 606,700 | — | — |
| 2021-05-25 | $63.42 | $90.62 | 661,100 | — | — |
| 2021-05-24 | $63.61 | $90.89 | 505,800 | — | — |
| 2021-05-21 | $63.17 | $90.26 | 589,600 | — | — |
| 2021-05-20 | $62.77 | $89.69 | 652,700 | — | — |
| 2021-05-19 | $61.67 | $88.12 | 1,101,700 | — | — |
| 2021-05-18 | $62.03 | $88.63 | 1,252,000 | — | — |
| 2021-05-17 | $65.14 | $93.07 | 808,900 | — | — |
| 2021-05-14 | $64.22 | $91.76 | 789,600 | — | — |
| 2021-05-13 | $63.85 | $91.23 | 929,200 | — | — |
| 2021-05-12 | $62.03 | $88.63 | 1,082,900 | — | — |
| 2021-05-11 | $65.29 | $93.29 | 1,339,300 | — | — |
| 2021-05-10 | $64.92 | $92.76 | 1,622,100 | — | — |
| 2021-05-07 | $66.84 | $95.50 | 945,900 | — | — |
| 2021-05-06 | $65.41 | $93.46 | 940,900 | — | — |
| 2021-05-05 | $64.13 | $91.63 | 1,094,900 | — | — |
| 2021-05-04 | $63.75 | $91.09 | 1,017,900 | — | — |
| 2021-05-03 | $62.30 | $89.02 | 1,334,700 | — | — |
| 2021-04-30 | $59.26 | $84.67 | 1,165,000 | — | — |
| 2021-04-29 | $59.59 | $85.14 | 1,704,700 | — | — |
| 2021-04-28 | $58.94 | $84.21 | 1,159,700 | — | — |
| 2021-04-27 | $56.46 | $80.67 | 1,883,100 | — | — |
| 2021-04-26 | $55.88 | $79.84 | 1,672,300 | — | — |
| 2021-04-23 | $55.70 | $79.59 | 2,582,600 | — | — |
| 2021-04-22 | $56.18 | $80.27 | 3,015,900 | — | — |
| 2021-04-21 | $54.53 | $77.91 | 1,668,900 | — | — |
| 2021-04-20 | $52.02 | $74.33 | 1,155,500 | — | — |
| 2021-04-19 | $52.55 | $75.08 | 1,290,700 | — | — |
| 2021-04-16 | $54.42 | $77.76 | 793,300 | — | — |
| 2021-04-15 | $53.19 | $76.00 | 706,400 | — | — |
| 2021-04-14 | $52.23 | $74.63 | 673,800 | — | — |
| 2021-04-13 | $51.57 | $73.68 | 975,500 | — | — |
| 2021-04-12 | $52.39 | $74.86 | 677,000 | — | — |
| 2021-04-09 | $52.19 | $74.57 | 578,500 | — | — |
| 2021-04-08 | $50.77 | $72.54 | 829,900 | — | — |
| 2021-04-07 | $50.49 | $72.14 | 812,800 | — | — |
| 2021-04-06 | $51.30 | $73.30 | 598,800 | — | — |
| 2021-04-05 | $50.77 | $72.54 | 1,160,200 | — | — |
| 2021-04-01 | $51.19 | $73.14 | 934,100 | — | — |
| 2021-03-31 | $52.00 | $74.30 | 1,265,600 | — | — |
| 2021-03-30 | $53.15 | $75.94 | 778,400 | — | — |
| 2021-03-29 | $51.80 | $74.01 | 672,400 | — | — |
| 2021-03-26 | $53.26 | $76.10 | 854,900 | — | — |
| 2021-03-25 | $53.24 | $76.07 | 1,281,500 | — | — |
| 2021-03-24 | $50.03 | $71.48 | 1,063,100 | — | — |
| 2021-03-23 | $50.49 | $72.14 | 1,879,400 | — | — |
| 2021-03-22 | $54.81 | $78.31 | 820,000 | — | — |
| 2021-03-19 | $54.18 | $77.41 | 1,555,700 | — | — |
| 2021-03-18 | $53.18 | $75.98 | 833,400 | — | — |
| 2021-03-17 | $54.84 | $78.36 | 650,000 | — | — |
| 2021-03-16 | $54.47 | $77.83 | 685,700 | — | — |
| 2021-03-15 | $57.56 | $82.24 | 1,164,800 | — | — |
| 2021-03-12 | $55.29 | $79.00 | 868,900 | — | — |
| 2021-03-11 | $55.62 | $79.47 | 1,477,700 | — | — |
| 2021-03-10 | $55.58 | $79.41 | 704,500 | — | — |
| 2021-03-09 | $53.98 | $77.13 | 770,400 | — | — |
| 2021-03-08 | $55.50 | $79.30 | 813,300 | — | — |
| 2021-03-05 | $53.78 | $76.84 | 904,200 | — | — |
| 2021-03-04 | $52.69 | $75.28 | 856,600 | — | — |
| 2021-03-03 | $53.70 | $76.73 | 921,600 | — | — |
| 2021-03-02 | $53.18 | $75.98 | 948,800 | — | — |
| 2021-03-01 | $52.88 | $75.56 | 747,300 | — | — |
| 2021-02-26 | $51.02 | $72.90 | 973,300 | — | — |
| 2021-02-25 | $51.08 | $72.98 | 859,100 | — | — |
| 2021-02-24 | $52.85 | $75.51 | 774,100 | — | — |
| 2021-02-23 | $51.30 | $73.30 | 666,200 | — | — |
| 2021-02-22 | $50.53 | $72.20 | 688,900 | — | — |
| 2021-02-19 | $50.90 | $72.73 | 580,900 | — | — |
| 2021-02-18 | $49.96 | $71.38 | 997,100 | — | — |
| 2021-02-17 | $50.23 | $71.77 | 794,100 | — | — |
| 2021-02-16 | $50.62 | $72.33 | 839,000 | — | — |
| 2021-02-12 | $49.83 | $71.20 | 1,115,700 | — | — |
| 2021-02-11 | $50.54 | $72.21 | 1,735,500 | — | — |
| 2021-02-10 | $49.65 | $70.94 | 2,727,500 | — | — |
| 2021-02-09 | $51.60 | $73.73 | 1,189,500 | — | — |
| 2021-02-08 | $52.31 | $74.74 | 1,425,600 | — | — |
| 2021-02-05 | $50.65 | $72.37 | 1,567,600 | — | — |
| 2021-02-04 | $49.87 | $71.26 | 912,900 | — | — |
| 2021-02-03 | $49.88 | $71.27 | 989,600 | — | — |
| 2021-02-02 | $49.57 | $70.83 | 746,200 | — | — |
| 2021-02-01 | $50.72 | $72.47 | 999,300 | — | — |
| 2021-01-29 | $47.27 | $67.54 | 944,200 | — | — |
| 2021-01-28 | $48.57 | $69.40 | 1,062,300 | — | — |
| 2021-01-27 | $48.25 | $68.94 | 1,243,700 | — | — |
| 2021-01-26 | $49.76 | $71.10 | 1,058,700 | — | — |
| 2021-01-25 | $50.06 | $71.53 | 1,053,000 | — | — |
| 2021-01-22 | $50.74 | $72.50 | 883,400 | — | — |
| 2021-01-21 | $50.05 | $71.51 | 1,314,400 | — | — |
| 2021-01-20 | $48.01 | $68.60 | 728,300 | — | — |
| 2021-01-19 | $47.65 | $68.08 | 1,031,700 | — | — |
| 2021-01-15 | $47.38 | $67.70 | 815,300 | — | — |
| 2021-01-14 | $46.77 | $66.83 | 837,100 | — | — |
| 2021-01-13 | $44.89 | $64.14 | 892,300 | — | — |
| 2021-01-12 | $45.17 | $64.54 | 814,300 | — | — |
| 2021-01-11 | $45.44 | $64.93 | 698,100 | — | — |
| 2021-01-08 | $46.00 | $65.73 | 953,500 | — | — |
| 2021-01-07 | $44.74 | $63.93 | 849,200 | — | — |
| 2021-01-06 | $44.39 | $63.43 | 1,872,400 | — | — |
| 2021-01-05 | $41.41 | $59.17 | 1,745,400 | — | — |
| 2021-01-04 | $38.98 | $55.70 | 883,600 | — | — |