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 | $69.29 | $180.16 | 225,700 | — | — |
| 2021-12-30 | $69.61 | $180.99 | 585,500 | — | — |
| 2021-12-29 | $69.80 | $181.49 | 340,400 | — | — |
| 2021-12-28 | $69.41 | $180.47 | 779,000 | — | — |
| 2021-12-27 | $68.50 | $178.11 | 257,000 | — | — |
| 2021-12-23 | $67.37 | $175.17 | 232,000 | — | — |
| 2021-12-22 | $66.94 | $174.05 | 316,300 | — | — |
| 2021-12-21 | $67.56 | $175.66 | 599,000 | — | — |
| 2021-12-20 | $63.93 | $166.22 | 1,000,500 | — | — |
| 2021-12-17 | $66.75 | $173.56 | 1,972,100 | — | — |
| 2021-12-16 | $65.54 | $170.41 | 549,700 | — | — |
| 2021-12-15 | $65.23 | $169.60 | 584,700 | — | — |
| 2021-12-14 | $64.97 | $168.93 | 692,100 | — | — |
| 2021-12-13 | $66.47 | $172.83 | 567,700 | — | — |
| 2021-12-10 | $68.12 | $177.12 | 627,800 | — | — |
| 2021-12-09 | $68.67 | $178.55 | 401,700 | — | — |
| 2021-12-08 | $69.85 | $181.62 | 267,400 | — | — |
| 2021-12-07 | $70.06 | $182.16 | 338,100 | — | — |
| 2021-12-06 | $69.03 | $179.48 | 484,400 | — | — |
| 2021-12-03 | $67.40 | $175.25 | 357,200 | — | — |
| 2021-12-02 | $67.61 | $175.79 | 458,200 | — | — |
| 2021-12-01 | $65.07 | $169.19 | 372,900 | — | — |
| 2021-11-30 | $65.83 | $171.16 | 654,800 | — | — |
| 2021-11-29 | $68.23 | $177.40 | 366,500 | — | — |
| 2021-11-26 | $69.58 | $180.91 | 237,400 | — | — |
| 2021-11-24 | $73.43 | $190.92 | 288,500 | — | — |
| 2021-11-23 | $72.80 | $189.29 | 334,300 | — | — |
| 2021-11-22 | $71.87 | $186.87 | 844,100 | — | — |
| 2021-11-19 | $71.42 | $185.70 | 477,100 | — | — |
| 2021-11-18 | $73.88 | $191.31 | 715,000 | — | — |
| 2021-11-17 | $74.03 | $191.70 | 569,800 | — | — |
| 2021-11-16 | $76.14 | $197.17 | 616,300 | — | — |
| 2021-11-15 | $77.43 | $200.51 | 839,600 | — | — |
| 2021-11-12 | $76.95 | $199.26 | 715,500 | — | — |
| 2021-11-11 | $75.50 | $195.51 | 517,700 | — | — |
| 2021-11-10 | $74.64 | $193.28 | 566,600 | — | — |
| 2021-11-09 | $74.02 | $191.68 | 435,100 | — | — |
| 2021-11-08 | $74.35 | $192.53 | 484,300 | — | — |
| 2021-11-05 | $72.74 | $188.36 | 415,600 | — | — |
| 2021-11-04 | $71.27 | $184.56 | 305,900 | — | — |
| 2021-11-03 | $70.85 | $183.47 | 414,900 | — | — |
| 2021-11-02 | $71.81 | $185.95 | 452,900 | — | — |
| 2021-11-01 | $72.47 | $187.66 | 902,100 | — | — |
| 2021-10-29 | $70.95 | $183.73 | 398,200 | — | — |
| 2021-10-28 | $71.16 | $184.27 | 378,600 | — | — |
| 2021-10-27 | $68.35 | $176.99 | 558,300 | — | — |
| 2021-10-26 | $70.79 | $183.31 | 516,400 | — | — |
| 2021-10-25 | $72.18 | $186.91 | 288,100 | — | — |
| 2021-10-22 | $71.86 | $186.08 | 274,200 | — | — |
| 2021-10-21 | $72.21 | $186.99 | 262,300 | — | — |
| 2021-10-20 | $72.38 | $187.43 | 308,100 | — | — |
| 2021-10-19 | $71.60 | $185.41 | 247,200 | — | — |
| 2021-10-18 | $71.85 | $186.06 | 370,400 | — | — |
| 2021-10-15 | $72.06 | $186.60 | 423,500 | — | — |
| 2021-10-14 | $71.22 | $184.43 | 478,500 | — | — |
| 2021-10-13 | $69.62 | $180.28 | 435,000 | — | — |
| 2021-10-12 | $70.33 | $182.12 | 805,100 | — | — |
| 2021-10-11 | $67.82 | $175.62 | 395,200 | — | — |
| 2021-10-08 | $68.11 | $176.37 | 292,500 | — | — |
| 2021-10-07 | $68.54 | $177.49 | 467,100 | — | — |
| 2021-10-06 | $67.12 | $173.81 | 465,700 | — | — |
| 2021-10-05 | $67.66 | $175.21 | 669,300 | — | — |
| 2021-10-04 | $66.80 | $172.98 | 386,400 | — | — |
| 2021-10-01 | $66.78 | $172.93 | 484,300 | — | — |
| 2021-09-30 | $65.42 | $169.41 | 482,200 | — | — |
| 2021-09-29 | $67.36 | $174.43 | 500,400 | — | — |
| 2021-09-28 | $69.13 | $179.01 | 767,200 | — | — |
| 2021-09-27 | $68.97 | $178.60 | 576,200 | — | — |
| 2021-09-24 | $67.85 | $175.70 | 384,100 | — | — |
| 2021-09-23 | $67.48 | $174.74 | 525,700 | — | — |
| 2021-09-22 | $66.61 | $172.49 | 547,300 | — | — |
| 2021-09-21 | $65.53 | $169.69 | 733,200 | — | — |
| 2021-09-20 | $66.03 | $170.99 | 538,700 | — | — |
| 2021-09-17 | $67.42 | $174.59 | 1,027,800 | — | — |
| 2021-09-16 | $68.02 | $176.14 | 1,039,500 | — | — |
| 2021-09-15 | $70.42 | $182.35 | 746,300 | — | — |
| 2021-09-14 | $69.13 | $179.01 | 415,100 | — | — |
| 2021-09-13 | $71.84 | $186.03 | 370,300 | — | — |
| 2021-09-10 | $70.41 | $182.33 | 408,700 | — | — |
| 2021-09-09 | $71.46 | $185.05 | 431,000 | — | — |
| 2021-09-08 | $71.50 | $185.15 | 777,900 | — | — |
| 2021-09-07 | $70.85 | $183.47 | 405,200 | — | — |
| 2021-09-03 | $72.16 | $186.86 | 410,200 | — | — |
| 2021-09-02 | $72.99 | $189.01 | 634,300 | — | — |
| 2021-09-01 | $72.82 | $188.57 | 388,000 | — | — |
| 2021-08-31 | $73.54 | $190.43 | 810,300 | — | — |
| 2021-08-30 | $75.09 | $194.45 | 374,900 | — | — |
| 2021-08-27 | $75.20 | $194.73 | 435,400 | — | — |
| 2021-08-26 | $73.63 | $190.67 | 357,100 | — | — |
| 2021-08-25 | $74.35 | $192.53 | 364,400 | — | — |
| 2021-08-24 | $74.42 | $192.71 | 349,000 | — | — |
| 2021-08-23 | $73.81 | $191.13 | 604,600 | — | — |
| 2021-08-20 | $73.23 | $189.63 | 723,500 | — | — |
| 2021-08-19 | $73.41 | $190.10 | 772,000 | — | — |
| 2021-08-18 | $75.10 | $193.70 | 593,800 | — | — |
| 2021-08-17 | $76.93 | $198.42 | 781,800 | — | — |
| 2021-08-16 | $78.53 | $202.54 | 348,100 | — | — |
| 2021-08-13 | $79.17 | $204.19 | 286,200 | — | — |
| 2021-08-12 | $79.14 | $204.12 | 325,900 | — | — |
| 2021-08-11 | $79.22 | $204.32 | 362,100 | — | — |
| 2021-08-10 | $76.50 | $197.31 | 304,300 | — | — |
| 2021-08-09 | $75.08 | $193.64 | 325,100 | — | — |
| 2021-08-06 | $76.01 | $196.04 | 277,400 | — | — |
| 2021-08-05 | $75.01 | $193.46 | 547,000 | — | — |
| 2021-08-04 | $74.90 | $193.18 | 489,800 | — | — |
| 2021-08-03 | $76.31 | $196.82 | 744,800 | — | — |
| 2021-08-02 | $74.76 | $192.82 | 1,220,300 | — | — |
| 2021-07-30 | $79.50 | $205.04 | 606,200 | — | — |
| 2021-07-29 | $78.47 | $202.39 | 310,900 | — | — |
| 2021-07-28 | $77.19 | $199.09 | 400,100 | — | — |
| 2021-07-27 | $78.23 | $201.77 | 603,900 | — | — |
| 2021-07-26 | $77.40 | $199.63 | 343,900 | — | — |
| 2021-07-23 | $76.98 | $198.54 | 296,300 | — | — |
| 2021-07-22 | $76.48 | $197.26 | 288,900 | — | — |
| 2021-07-21 | $77.82 | $200.71 | 629,000 | — | — |
| 2021-07-20 | $76.10 | $196.28 | 749,900 | — | — |
| 2021-07-19 | $74.99 | $193.41 | 499,700 | — | — |
| 2021-07-16 | $75.82 | $195.55 | 451,700 | — | — |
| 2021-07-15 | $77.87 | $200.84 | 175,800 | — | — |
| 2021-07-14 | $78.49 | $202.44 | 312,400 | — | — |
| 2021-07-13 | $78.96 | $203.65 | 274,300 | — | — |
| 2021-07-12 | $80.71 | $208.17 | 336,000 | — | — |
| 2021-07-09 | $80.33 | $207.19 | 309,300 | — | — |
| 2021-07-08 | $77.89 | $200.89 | 312,600 | — | — |
| 2021-07-07 | $79.18 | $204.22 | 314,100 | — | — |
| 2021-07-06 | $78.18 | $201.64 | 510,800 | — | — |
| 2021-07-02 | $80.10 | $206.59 | 313,900 | — | — |
| 2021-07-01 | $80.30 | $207.11 | 462,600 | — | — |
| 2021-06-30 | $80.59 | $207.86 | 1,122,900 | — | — |
| 2021-06-29 | $78.73 | $203.06 | 416,500 | — | — |
| 2021-06-28 | $79.44 | $204.89 | 443,400 | — | — |
| 2021-06-25 | $80.74 | $208.24 | 711,900 | — | — |
| 2021-06-24 | $80.72 | $208.19 | 354,600 | — | — |
| 2021-06-23 | $79.71 | $205.59 | 592,300 | — | — |
| 2021-06-22 | $80.35 | $207.24 | 550,700 | — | — |
| 2021-06-21 | $81.09 | $209.15 | 388,500 | — | — |
| 2021-06-18 | $78.66 | $202.88 | 844,800 | — | — |
| 2021-06-17 | $78.98 | $203.70 | 851,900 | — | — |
| 2021-06-16 | $81.35 | $209.82 | 493,900 | — | — |
| 2021-06-15 | $82.48 | $212.73 | 854,400 | — | — |
| 2021-06-14 | $82.87 | $213.74 | 463,900 | — | — |
| 2021-06-11 | $84.74 | $218.56 | 390,100 | — | — |
| 2021-06-10 | $85.12 | $219.54 | 459,800 | — | — |
| 2021-06-09 | $87.40 | $225.42 | 432,000 | — | — |
| 2021-06-08 | $88.40 | $228.00 | 414,000 | — | — |
| 2021-06-07 | $86.92 | $224.18 | 589,100 | — | — |
| 2021-06-04 | $88.82 | $229.08 | 333,800 | — | — |
| 2021-06-03 | $88.07 | $227.15 | 615,200 | — | — |
| 2021-06-02 | $88.31 | $227.77 | 405,600 | — | — |
| 2021-06-01 | $89.42 | $230.63 | 566,700 | — | — |
| 2021-05-28 | $88.45 | $228.13 | 312,500 | — | — |
| 2021-05-27 | $88.05 | $227.10 | 482,900 | — | — |
| 2021-05-26 | $86.01 | $221.83 | 371,100 | — | — |
| 2021-05-25 | $85.73 | $221.11 | 525,400 | — | — |
| 2021-05-24 | $86.14 | $222.17 | 614,100 | — | — |
| 2021-05-21 | $86.86 | $224.03 | 260,700 | — | — |
| 2021-05-20 | $85.91 | $221.58 | 388,300 | — | — |
| 2021-05-19 | $86.62 | $222.63 | 425,500 | — | — |
| 2021-05-18 | $88.14 | $226.54 | 493,500 | — | — |
| 2021-05-17 | $89.92 | $231.12 | 250,500 | — | — |
| 2021-05-14 | $89.15 | $229.14 | 299,800 | — | — |
| 2021-05-13 | $88.88 | $228.44 | 346,500 | — | — |
| 2021-05-12 | $86.33 | $221.89 | 406,100 | — | — |
| 2021-05-11 | $89.80 | $230.81 | 482,500 | — | — |
| 2021-05-10 | $89.72 | $230.60 | 547,100 | — | — |
| 2021-05-07 | $91.33 | $234.74 | 414,400 | — | — |
| 2021-05-06 | $90.45 | $232.48 | 491,700 | — | — |
| 2021-05-05 | $89.43 | $229.86 | 600,900 | — | — |
| 2021-05-04 | $88.00 | $226.18 | 741,000 | — | — |
| 2021-05-03 | $85.46 | $219.65 | 508,200 | — | — |
| 2021-04-30 | $83.87 | $215.57 | 680,700 | — | — |
| 2021-04-29 | $87.28 | $224.33 | 679,000 | — | — |
| 2021-04-28 | $86.80 | $223.10 | 1,040,000 | — | — |
| 2021-04-27 | $83.79 | $215.36 | 775,000 | — | — |
| 2021-04-26 | $83.91 | $215.67 | 504,900 | — | — |
| 2021-04-23 | $83.73 | $215.21 | 634,700 | — | — |
| 2021-04-22 | $83.14 | $213.69 | 647,800 | — | — |
| 2021-04-21 | $84.62 | $217.49 | 519,600 | — | — |
| 2021-04-20 | $82.25 | $211.40 | 535,900 | — | — |
| 2021-04-19 | $83.42 | $214.41 | 533,800 | — | — |
| 2021-04-16 | $83.29 | $214.08 | 491,200 | — | — |
| 2021-04-15 | $81.99 | $210.73 | 324,700 | — | — |
| 2021-04-14 | $80.66 | $207.32 | 391,400 | — | — |
| 2021-04-13 | $79.90 | $205.36 | 432,200 | — | — |
| 2021-04-12 | $81.18 | $208.65 | 385,000 | — | — |
| 2021-04-09 | $81.51 | $209.50 | 402,300 | — | — |
| 2021-04-08 | $80.11 | $205.90 | 523,600 | — | — |
| 2021-04-07 | $81.19 | $208.68 | 298,300 | — | — |
| 2021-04-06 | $81.84 | $210.35 | 380,200 | — | — |
| 2021-04-05 | $82.61 | $212.33 | 412,500 | — | — |
| 2021-04-01 | $82.16 | $211.17 | 365,000 | — | — |
| 2021-03-31 | $81.17 | $208.63 | 563,400 | — | — |
| 2021-03-30 | $82.12 | $211.07 | 428,000 | — | — |
| 2021-03-29 | $81.34 | $209.06 | 443,300 | — | — |
| 2021-03-26 | $82.54 | $212.15 | 340,900 | — | — |
| 2021-03-25 | $80.52 | $206.96 | 460,800 | — | — |
| 2021-03-24 | $78.36 | $201.40 | 444,900 | — | — |
| 2021-03-23 | $78.07 | $200.66 | 668,500 | — | — |
| 2021-03-22 | $82.11 | $211.04 | 424,900 | — | — |
| 2021-03-19 | $84.02 | $215.95 | 1,305,700 | — | — |
| 2021-03-18 | $84.83 | $218.03 | 557,200 | — | — |
| 2021-03-17 | $85.84 | $220.63 | 753,000 | — | — |
| 2021-03-16 | $83.03 | $213.41 | 1,690,300 | — | — |
| 2021-03-15 | $82.93 | $213.15 | 522,200 | — | — |
| 2021-03-12 | $82.32 | $211.58 | 454,600 | — | — |
| 2021-03-11 | $82.51 | $212.07 | 597,500 | — | — |
| 2021-03-10 | $80.15 | $206.00 | 661,700 | — | — |
| 2021-03-09 | $79.52 | $204.39 | 513,400 | — | — |
| 2021-03-08 | $82.42 | $211.84 | 411,100 | — | — |
| 2021-03-05 | $80.76 | $207.57 | 616,200 | — | — |
| 2021-03-04 | $78.70 | $202.28 | 806,100 | — | — |
| 2021-03-03 | $80.47 | $206.83 | 612,900 | — | — |
| 2021-03-02 | $79.17 | $203.49 | 470,300 | — | — |
| 2021-03-01 | $81.46 | $209.37 | 621,000 | — | — |
| 2021-02-26 | $78.35 | $201.38 | 598,300 | — | — |
| 2021-02-25 | $78.91 | $202.82 | 976,600 | — | — |
| 2021-02-24 | $79.43 | $204.15 | 549,300 | — | — |
| 2021-02-23 | $76.07 | $195.52 | 693,900 | — | — |
| 2021-02-22 | $75.52 | $194.10 | 786,900 | — | — |
| 2021-02-19 | $75.01 | $192.79 | 491,300 | — | — |
| 2021-02-18 | $72.81 | $186.39 | 587,400 | — | — |
| 2021-02-17 | $73.46 | $188.06 | 593,500 | — | — |
| 2021-02-16 | $75.01 | $192.03 | 976,700 | — | — |
| 2021-02-12 | $74.84 | $191.59 | 620,900 | — | — |
| 2021-02-11 | $74.35 | $190.34 | 785,400 | — | — |
| 2021-02-10 | $74.10 | $189.70 | 997,300 | — | — |
| 2021-02-09 | $74.44 | $190.57 | 1,013,100 | — | — |
| 2021-02-08 | $72.91 | $186.65 | 1,320,300 | — | — |
| 2021-02-05 | $72.79 | $186.34 | 1,470,800 | — | — |
| 2021-02-04 | $73.50 | $188.16 | 1,906,000 | — | — |
| 2021-02-03 | $80.24 | $205.41 | 550,000 | — | — |
| 2021-02-02 | $79.70 | $204.03 | 569,700 | — | — |
| 2021-02-01 | $78.75 | $201.60 | 436,200 | — | — |
| 2021-01-29 | $75.66 | $193.69 | 954,100 | — | — |
| 2021-01-28 | $77.13 | $197.45 | 709,500 | — | — |
| 2021-01-27 | $75.84 | $194.15 | 993,700 | — | — |
| 2021-01-26 | $78.35 | $200.58 | 763,500 | — | — |
| 2021-01-25 | $79.31 | $203.03 | 922,200 | — | — |
| 2021-01-22 | $83.40 | $213.50 | 466,500 | — | — |
| 2021-01-21 | $84.40 | $216.06 | 410,300 | — | — |
| 2021-01-20 | $84.79 | $217.06 | 548,800 | — | — |
| 2021-01-19 | $84.98 | $217.55 | 386,600 | — | — |
| 2021-01-15 | $84.24 | $215.65 | 448,300 | — | — |
| 2021-01-14 | $85.69 | $219.37 | 306,200 | — | — |
| 2021-01-13 | $84.13 | $215.37 | 420,400 | — | — |
| 2021-01-12 | $85.42 | $218.68 | 472,500 | — | — |
| 2021-01-11 | $84.29 | $215.78 | 273,200 | — | — |
| 2021-01-08 | $84.38 | $216.01 | 511,600 | — | — |
| 2021-01-07 | $84.87 | $217.27 | 531,200 | — | — |
| 2021-01-06 | $83.26 | $213.15 | 742,600 | — | — |
| 2021-01-05 | $77.81 | $199.19 | 472,200 | — | — |
| 2021-01-04 | $75.54 | $193.38 | 441,500 | — | — |