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
- 1973-02-22 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 | $81.04 | $172.16 | 24,000 | — | — |
| 2021-12-30 | $80.89 | $171.84 | 26,900 | — | — |
| 2021-12-29 | $81.70 | $173.56 | 24,100 | — | — |
| 2021-12-28 | $81.55 | $173.25 | 22,400 | — | — |
| 2021-12-27 | $81.31 | $172.74 | 34,500 | — | — |
| 2021-12-23 | $80.36 | $170.72 | 19,900 | — | — |
| 2021-12-22 | $79.28 | $168.42 | 31,800 | — | — |
| 2021-12-21 | $78.23 | $166.19 | 51,200 | — | — |
| 2021-12-20 | $77.11 | $163.81 | 61,500 | — | — |
| 2021-12-17 | $79.70 | $169.32 | 197,500 | — | — |
| 2021-12-16 | $80.24 | $170.46 | 78,300 | — | — |
| 2021-12-15 | $81.90 | $173.99 | 72,000 | — | — |
| 2021-12-14 | $80.19 | $170.36 | 57,200 | — | — |
| 2021-12-13 | $81.48 | $173.10 | 34,100 | — | — |
| 2021-12-10 | $82.11 | $174.44 | 27,500 | — | — |
| 2021-12-09 | $82.11 | $174.44 | 39,100 | — | — |
| 2021-12-08 | $83.88 | $178.20 | 33,800 | — | — |
| 2021-12-07 | $83.58 | $177.56 | 34,400 | — | — |
| 2021-12-06 | $83.46 | $177.30 | 42,400 | — | — |
| 2021-12-03 | $81.34 | $172.80 | 49,400 | — | — |
| 2021-12-02 | $80.77 | $171.59 | 32,600 | — | — |
| 2021-12-01 | $78.34 | $166.43 | 61,000 | — | — |
| 2021-11-30 | $78.66 | $167.11 | 47,400 | — | — |
| 2021-11-29 | $80.28 | $170.55 | 33,200 | — | — |
| 2021-11-26 | $80.68 | $170.87 | 37,100 | — | — |
| 2021-11-24 | $84.24 | $178.41 | 24,900 | — | — |
| 2021-11-23 | $84.34 | $178.62 | 42,800 | — | — |
| 2021-11-22 | $83.49 | $176.82 | 30,700 | — | — |
| 2021-11-19 | $82.50 | $174.72 | 35,300 | — | — |
| 2021-11-18 | $82.54 | $174.81 | 40,200 | — | — |
| 2021-11-17 | $82.66 | $175.06 | 32,100 | — | — |
| 2021-11-16 | $83.55 | $176.94 | 33,300 | — | — |
| 2021-11-15 | $83.80 | $177.47 | 37,000 | — | — |
| 2021-11-12 | $84.10 | $178.11 | 22,800 | — | — |
| 2021-11-11 | $84.17 | $178.26 | 27,200 | — | — |
| 2021-11-10 | $84.28 | $178.49 | 31,000 | — | — |
| 2021-11-09 | $83.73 | $177.33 | 25,600 | — | — |
| 2021-11-08 | $83.27 | $176.35 | 31,900 | — | — |
| 2021-11-05 | $83.78 | $177.43 | 57,900 | — | — |
| 2021-11-04 | $81.78 | $173.20 | 49,600 | — | — |
| 2021-11-03 | $80.53 | $170.55 | 79,900 | — | — |
| 2021-11-02 | $82.15 | $173.98 | 50,000 | — | — |
| 2021-11-01 | $81.73 | $173.09 | 66,900 | — | — |
| 2021-10-29 | $79.46 | $168.28 | 33,300 | — | — |
| 2021-10-28 | $78.86 | $167.01 | 34,900 | — | — |
| 2021-10-27 | $76.34 | $161.67 | 30,000 | — | — |
| 2021-10-26 | $77.63 | $164.41 | 49,300 | — | — |
| 2021-10-25 | $78.32 | $165.87 | 29,300 | — | — |
| 2021-10-22 | $77.68 | $164.51 | 19,300 | — | — |
| 2021-10-21 | $77.97 | $165.13 | 34,600 | — | — |
| 2021-10-20 | $77.35 | $163.81 | 27,200 | — | — |
| 2021-10-19 | $76.84 | $162.73 | 30,400 | — | — |
| 2021-10-18 | $76.62 | $162.27 | 34,600 | — | — |
| 2021-10-15 | $77.10 | $163.28 | 59,100 | — | — |
| 2021-10-14 | $77.53 | $164.20 | 28,600 | — | — |
| 2021-10-13 | $75.90 | $160.74 | 32,600 | — | — |
| 2021-10-12 | $76.00 | $160.95 | 38,000 | — | — |
| 2021-10-11 | $76.43 | $161.87 | 25,500 | — | — |
| 2021-10-08 | $77.38 | $163.88 | 44,700 | — | — |
| 2021-10-07 | $78.11 | $165.42 | 43,900 | — | — |
| 2021-10-06 | $76.68 | $162.39 | 36,500 | — | — |
| 2021-10-05 | $77.06 | $163.20 | 46,900 | — | — |
| 2021-10-04 | $76.87 | $162.80 | 59,500 | — | — |
| 2021-10-01 | $75.73 | $160.38 | 67,700 | — | — |
| 2021-09-30 | $73.95 | $156.61 | 60,800 | — | — |
| 2021-09-29 | $74.63 | $158.05 | 33,400 | — | — |
| 2021-09-28 | $73.49 | $155.64 | 53,300 | — | — |
| 2021-09-27 | $74.40 | $157.57 | 29,200 | — | — |
| 2021-09-24 | $73.36 | $155.36 | 37,300 | — | — |
| 2021-09-23 | $73.40 | $155.45 | 47,500 | — | — |
| 2021-09-22 | $72.22 | $152.95 | 30,300 | — | — |
| 2021-09-21 | $71.33 | $151.06 | 49,000 | — | — |
| 2021-09-20 | $71.03 | $150.43 | 57,100 | — | — |
| 2021-09-17 | $71.91 | $152.29 | 227,300 | — | — |
| 2021-09-16 | $73.49 | $155.64 | 52,600 | — | — |
| 2021-09-15 | $75.04 | $158.92 | 56,100 | — | — |
| 2021-09-14 | $73.91 | $156.53 | 61,100 | — | — |
| 2021-09-13 | $74.59 | $157.97 | 51,100 | — | — |
| 2021-09-10 | $74.60 | $157.99 | 54,200 | — | — |
| 2021-09-09 | $74.34 | $157.44 | 65,200 | — | — |
| 2021-09-08 | $74.81 | $158.43 | 65,300 | — | — |
| 2021-09-07 | $75.14 | $159.13 | 60,400 | — | — |
| 2021-09-03 | $76.00 | $160.95 | 49,600 | — | — |
| 2021-09-02 | $75.89 | $160.72 | 44,700 | — | — |
| 2021-09-01 | $74.67 | $158.14 | 48,300 | — | — |
| 2021-08-31 | $73.98 | $156.68 | 51,800 | — | — |
| 2021-08-30 | $73.58 | $155.83 | 36,100 | — | — |
| 2021-08-27 | $74.08 | $156.40 | 65,300 | — | — |
| 2021-08-26 | $72.16 | $152.35 | 39,200 | — | — |
| 2021-08-25 | $72.31 | $152.66 | 32,600 | — | — |
| 2021-08-24 | $72.37 | $152.79 | 35,400 | — | — |
| 2021-08-23 | $72.21 | $152.45 | 35,300 | — | — |
| 2021-08-20 | $72.13 | $152.28 | 65,900 | — | — |
| 2021-08-19 | $71.12 | $150.15 | 53,000 | — | — |
| 2021-08-18 | $71.66 | $151.29 | 37,400 | — | — |
| 2021-08-17 | $72.87 | $153.85 | 62,300 | — | — |
| 2021-08-16 | $73.92 | $156.06 | 52,600 | — | — |
| 2021-08-13 | $73.09 | $154.31 | 49,700 | — | — |
| 2021-08-12 | $73.36 | $154.88 | 42,400 | — | — |
| 2021-08-11 | $74.84 | $158.01 | 32,600 | — | — |
| 2021-08-10 | $74.90 | $158.13 | 60,200 | — | — |
| 2021-08-09 | $73.73 | $155.66 | 48,700 | — | — |
| 2021-08-06 | $74.86 | $158.05 | 40,100 | — | — |
| 2021-08-05 | $75.80 | $160.03 | 42,400 | — | — |
| 2021-08-04 | $75.50 | $159.40 | 44,300 | — | — |
| 2021-08-03 | $77.91 | $164.49 | 93,800 | — | — |
| 2021-08-02 | $78.73 | $166.22 | 78,600 | — | — |
| 2021-07-30 | $79.12 | $167.04 | 35,600 | — | — |
| 2021-07-29 | $79.00 | $166.79 | 29,600 | — | — |
| 2021-07-28 | $77.88 | $164.42 | 45,500 | — | — |
| 2021-07-27 | $77.38 | $163.37 | 28,400 | — | — |
| 2021-07-26 | $77.86 | $164.38 | 25,800 | — | — |
| 2021-07-23 | $77.54 | $163.71 | 27,500 | — | — |
| 2021-07-22 | $77.20 | $162.99 | 41,200 | — | — |
| 2021-07-21 | $78.20 | $165.10 | 57,900 | — | — |
| 2021-07-20 | $77.35 | $163.31 | 90,400 | — | — |
| 2021-07-19 | $75.62 | $159.65 | 96,100 | — | — |
| 2021-07-16 | $76.92 | $162.40 | 68,800 | — | — |
| 2021-07-15 | $76.88 | $162.31 | 52,800 | — | — |
| 2021-07-14 | $76.64 | $161.81 | 86,300 | — | — |
| 2021-07-13 | $75.61 | $159.63 | 67,300 | — | — |
| 2021-07-12 | $76.84 | $162.23 | 51,400 | — | — |
| 2021-07-09 | $76.72 | $161.98 | 81,900 | — | — |
| 2021-07-08 | $76.00 | $160.46 | 119,700 | — | — |
| 2021-07-07 | $77.40 | $163.41 | 67,000 | — | — |
| 2021-07-06 | $77.28 | $163.16 | 47,700 | — | — |
| 2021-07-02 | $78.44 | $165.61 | 50,700 | — | — |
| 2021-07-01 | $79.73 | $168.33 | 89,000 | — | — |
| 2021-06-30 | $79.85 | $168.58 | 49,700 | — | — |
| 2021-06-29 | $79.62 | $168.10 | 28,500 | — | — |
| 2021-06-28 | $79.58 | $168.01 | 44,300 | — | — |
| 2021-06-25 | $80.65 | $170.27 | 159,300 | — | — |
| 2021-06-24 | $80.82 | $170.63 | 51,900 | — | — |
| 2021-06-23 | $79.50 | $167.84 | 45,600 | — | — |
| 2021-06-22 | $79.96 | $168.82 | 43,600 | — | — |
| 2021-06-21 | $80.38 | $169.70 | 59,700 | — | — |
| 2021-06-18 | $78.25 | $165.21 | 149,400 | — | — |
| 2021-06-17 | $80.56 | $170.08 | 100,100 | — | — |
| 2021-06-16 | $82.45 | $174.07 | 80,300 | — | — |
| 2021-06-15 | $81.77 | $172.64 | 51,300 | — | — |
| 2021-06-14 | $81.04 | $171.10 | 46,600 | — | — |
| 2021-06-11 | $81.73 | $172.55 | 51,700 | — | — |
| 2021-06-10 | $82.47 | $174.11 | 41,900 | — | — |
| 2021-06-09 | $82.97 | $175.17 | 46,700 | — | — |
| 2021-06-08 | $83.46 | $176.20 | 31,000 | — | — |
| 2021-06-07 | $83.11 | $175.47 | 29,500 | — | — |
| 2021-06-04 | $83.75 | $176.82 | 62,700 | — | — |
| 2021-06-03 | $83.16 | $175.57 | 43,000 | — | — |
| 2021-06-02 | $83.72 | $176.75 | 95,900 | — | — |
| 2021-06-01 | $84.97 | $179.39 | 105,900 | — | — |
| 2021-05-28 | $82.74 | $174.68 | 117,400 | — | — |
| 2021-05-27 | $83.35 | $175.97 | 38,500 | — | — |
| 2021-05-26 | $83.20 | $175.17 | 57,100 | — | — |
| 2021-05-25 | $82.52 | $173.74 | 78,200 | — | — |
| 2021-05-24 | $84.18 | $177.23 | 47,300 | — | — |
| 2021-05-21 | $83.31 | $175.40 | 67,600 | — | — |
| 2021-05-20 | $83.42 | $175.63 | 113,200 | — | — |
| 2021-05-19 | $82.70 | $174.12 | 72,500 | — | — |
| 2021-05-18 | $83.03 | $174.81 | 36,200 | — | — |
| 2021-05-17 | $84.49 | $177.89 | 50,800 | — | — |
| 2021-05-14 | $84.50 | $177.91 | 87,400 | — | — |
| 2021-05-13 | $85.52 | $180.05 | 66,200 | — | — |
| 2021-05-12 | $81.71 | $172.03 | 69,900 | — | — |
| 2021-05-11 | $83.49 | $175.78 | 42,200 | — | — |
| 2021-05-10 | $84.15 | $177.17 | 96,600 | — | — |
| 2021-05-07 | $85.35 | $179.70 | 51,100 | — | — |
| 2021-05-06 | $85.73 | $180.50 | 87,500 | — | — |
| 2021-05-05 | $82.94 | $174.62 | 57,500 | — | — |
| 2021-05-04 | $82.37 | $173.42 | 99,100 | — | — |
| 2021-05-03 | $80.07 | $168.58 | 141,500 | — | — |
| 2021-04-30 | $78.91 | $166.14 | 72,800 | — | — |
| 2021-04-29 | $79.68 | $167.76 | 35,600 | — | — |
| 2021-04-28 | $78.85 | $166.01 | 49,700 | — | — |
| 2021-04-27 | $79.00 | $166.33 | 35,800 | — | — |
| 2021-04-26 | $80.23 | $168.92 | 25,200 | — | — |
| 2021-04-23 | $81.12 | $170.79 | 39,900 | — | — |
| 2021-04-22 | $80.23 | $168.92 | 53,000 | — | — |
| 2021-04-21 | $79.80 | $168.01 | 75,800 | — | — |
| 2021-04-20 | $78.08 | $164.39 | 85,900 | — | — |
| 2021-04-19 | $80.02 | $168.48 | 55,300 | — | — |
| 2021-04-16 | $80.79 | $170.10 | 38,400 | — | — |
| 2021-04-15 | $81.16 | $170.88 | 32,800 | — | — |
| 2021-04-14 | $81.49 | $171.57 | 21,000 | — | — |
| 2021-04-13 | $81.37 | $171.32 | 61,700 | — | — |
| 2021-04-12 | $81.80 | $172.22 | 49,400 | — | — |
| 2021-04-09 | $81.19 | $170.94 | 46,600 | — | — |
| 2021-04-08 | $80.33 | $169.13 | 82,400 | — | — |
| 2021-04-07 | $80.01 | $168.45 | 58,700 | — | — |
| 2021-04-06 | $81.38 | $171.34 | 59,300 | — | — |
| 2021-04-05 | $81.40 | $171.38 | 72,500 | — | — |
| 2021-04-01 | $80.65 | $169.80 | 57,600 | — | — |
| 2021-03-31 | $79.89 | $168.20 | 124,100 | — | — |
| 2021-03-30 | $81.19 | $170.94 | 63,700 | — | — |
| 2021-03-29 | $80.69 | $169.89 | 68,700 | — | — |
| 2021-03-26 | $80.98 | $170.50 | 59,800 | — | — |
| 2021-03-25 | $79.13 | $166.60 | 53,400 | — | — |
| 2021-03-24 | $78.73 | $165.76 | 119,700 | — | — |
| 2021-03-23 | $76.70 | $161.49 | 72,200 | — | — |
| 2021-03-22 | $79.02 | $166.37 | 63,900 | — | — |
| 2021-03-19 | $80.01 | $168.45 | 258,900 | — | — |
| 2021-03-18 | $80.32 | $169.11 | 129,800 | — | — |
| 2021-03-17 | $80.50 | $169.49 | 40,600 | — | — |
| 2021-03-16 | $80.99 | $170.52 | 41,100 | — | — |
| 2021-03-15 | $82.32 | $173.32 | 44,600 | — | — |
| 2021-03-12 | $81.84 | $172.31 | 50,900 | — | — |
| 2021-03-11 | $80.85 | $170.22 | 61,000 | — | — |
| 2021-03-10 | $80.57 | $169.63 | 56,600 | — | — |
| 2021-03-09 | $78.49 | $165.25 | 61,700 | — | — |
| 2021-03-08 | $79.27 | $166.90 | 78,100 | — | — |
| 2021-03-05 | $78.47 | $165.21 | 71,900 | — | — |
| 2021-03-04 | $76.62 | $161.32 | 74,100 | — | — |
| 2021-03-03 | $77.86 | $163.93 | 60,600 | — | — |
| 2021-03-02 | $77.40 | $162.96 | 53,800 | — | — |
| 2021-03-01 | $78.24 | $164.73 | 55,600 | — | — |
| 2021-02-26 | $76.20 | $160.43 | 118,500 | — | — |
| 2021-02-25 | $78.58 | $164.96 | 90,100 | — | — |
| 2021-02-24 | $79.11 | $166.07 | 78,500 | — | — |
| 2021-02-23 | $77.45 | $162.59 | 42,500 | — | — |
| 2021-02-22 | $77.24 | $162.15 | 41,900 | — | — |
| 2021-02-19 | $75.66 | $158.83 | 83,200 | — | — |
| 2021-02-18 | $74.55 | $156.50 | 25,800 | — | — |
| 2021-02-17 | $75.59 | $158.68 | 54,800 | — | — |
| 2021-02-16 | $76.11 | $159.77 | 37,900 | — | — |
| 2021-02-12 | $76.15 | $159.86 | 131,400 | — | — |
| 2021-02-11 | $74.87 | $157.17 | 95,000 | — | — |
| 2021-02-10 | $75.29 | $158.05 | 75,600 | — | — |
| 2021-02-09 | $75.09 | $157.63 | 45,600 | — | — |
| 2021-02-08 | $74.44 | $156.27 | 47,400 | — | — |
| 2021-02-05 | $73.07 | $153.39 | 41,900 | — | — |
| 2021-02-04 | $72.03 | $151.21 | 54,300 | — | — |
| 2021-02-03 | $71.92 | $150.98 | 62,800 | — | — |
| 2021-02-02 | $71.33 | $149.74 | 51,700 | — | — |
| 2021-02-01 | $68.55 | $143.90 | 54,000 | — | — |
| 2021-01-29 | $67.75 | $142.22 | 82,600 | — | — |
| 2021-01-28 | $68.40 | $143.59 | 66,100 | — | — |
| 2021-01-27 | $68.60 | $144.01 | 97,700 | — | — |
| 2021-01-26 | $72.17 | $151.50 | 92,000 | — | — |
| 2021-01-25 | $72.93 | $153.10 | 110,300 | — | — |
| 2021-01-22 | $75.37 | $158.22 | 58,400 | — | — |
| 2021-01-21 | $74.01 | $155.37 | 77,200 | — | — |
| 2021-01-20 | $73.70 | $154.71 | 57,000 | — | — |
| 2021-01-19 | $73.00 | $153.25 | 68,700 | — | — |
| 2021-01-15 | $72.87 | $152.97 | 41,500 | — | — |
| 2021-01-14 | $73.52 | $154.34 | 59,200 | — | — |
| 2021-01-13 | $72.50 | $152.20 | 38,800 | — | — |
| 2021-01-12 | $73.59 | $154.48 | 61,800 | — | — |
| 2021-01-11 | $72.32 | $151.82 | 52,400 | — | — |
| 2021-01-08 | $71.70 | $150.52 | 81,800 | — | — |
| 2021-01-07 | $73.39 | $154.06 | 80,200 | — | — |
| 2021-01-06 | $73.98 | $155.30 | 168,000 | — | — |
| 2021-01-05 | $69.88 | $146.70 | 120,400 | — | — |
| 2021-01-04 | $69.53 | $145.96 | 95,100 | — | — |