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
- 1986-12-26 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 | $59.47 | $856.20 | 41,400 | — | — |
| 2021-12-30 | $59.50 | $856.63 | 112,700 | — | — |
| 2021-12-29 | $59.62 | $858.36 | 33,000 | — | — |
| 2021-12-28 | $59.44 | $855.77 | 49,700 | — | — |
| 2021-12-27 | $59.31 | $853.90 | 36,900 | — | — |
| 2021-12-23 | $58.94 | $848.57 | 33,400 | — | — |
| 2021-12-22 | $59.43 | $855.63 | 30,000 | — | — |
| 2021-12-21 | $59.54 | $857.21 | 60,200 | — | — |
| 2021-12-20 | $58.66 | $844.54 | 55,400 | — | — |
| 2021-12-17 | $58.78 | $846.27 | 174,700 | — | — |
| 2021-12-16 | $58.92 | $848.28 | 56,900 | — | — |
| 2021-12-15 | $58.94 | $848.57 | 87,700 | — | — |
| 2021-12-14 | $57.67 | $830.29 | 71,700 | — | — |
| 2021-12-13 | $59.23 | $842.60 | 63,600 | — | — |
| 2021-12-10 | $58.95 | $838.61 | 48,900 | — | — |
| 2021-12-09 | $59.31 | $843.73 | 45,300 | — | — |
| 2021-12-08 | $59.79 | $850.56 | 40,400 | — | — |
| 2021-12-07 | $59.45 | $845.73 | 60,400 | — | — |
| 2021-12-06 | $59.45 | $845.73 | 67,200 | — | — |
| 2021-12-03 | $57.40 | $816.56 | 59,000 | — | — |
| 2021-12-02 | $57.80 | $822.25 | 73,000 | — | — |
| 2021-12-01 | $55.23 | $785.69 | 52,300 | — | — |
| 2021-11-30 | $55.67 | $791.95 | 72,600 | — | — |
| 2021-11-29 | $56.01 | $796.79 | 64,500 | — | — |
| 2021-11-26 | $56.19 | $799.35 | 54,100 | — | — |
| 2021-11-24 | $58.57 | $833.21 | 17,100 | — | — |
| 2021-11-23 | $58.52 | $832.50 | 34,400 | — | — |
| 2021-11-22 | $57.92 | $823.96 | 36,500 | — | — |
| 2021-11-19 | $58.21 | $828.09 | 51,400 | — | — |
| 2021-11-18 | $58.66 | $834.49 | 42,600 | — | — |
| 2021-11-17 | $59.25 | $842.88 | 39,900 | — | — |
| 2021-11-16 | $58.62 | $833.92 | 37,900 | — | — |
| 2021-11-15 | $59.54 | $847.01 | 40,700 | — | — |
| 2021-11-12 | $58.75 | $835.77 | 41,100 | — | — |
| 2021-11-11 | $59.95 | $852.84 | 26,600 | — | — |
| 2021-11-10 | $60.18 | $856.11 | 45,400 | — | — |
| 2021-11-09 | $59.65 | $848.57 | 38,700 | — | — |
| 2021-11-08 | $59.42 | $845.30 | 44,300 | — | — |
| 2021-11-05 | $59.93 | $852.55 | 73,600 | — | — |
| 2021-11-04 | $57.82 | $822.54 | 37,900 | — | — |
| 2021-11-03 | $58.75 | $835.77 | 40,800 | — | — |
| 2021-11-02 | $57.98 | $824.81 | 35,200 | — | — |
| 2021-11-01 | $58.50 | $832.21 | 44,800 | — | — |
| 2021-10-29 | $56.97 | $810.45 | 61,700 | — | — |
| 2021-10-28 | $58.45 | $831.50 | 32,400 | — | — |
| 2021-10-27 | $57.93 | $824.10 | 39,900 | — | — |
| 2021-10-26 | $57.61 | $819.55 | 38,900 | — | — |
| 2021-10-25 | $57.65 | $820.12 | 35,700 | — | — |
| 2021-10-22 | $57.33 | $815.57 | 32,600 | — | — |
| 2021-10-21 | $58.06 | $825.95 | 42,900 | — | — |
| 2021-10-20 | $58.36 | $830.22 | 61,000 | — | — |
| 2021-10-19 | $57.18 | $813.43 | 35,700 | — | — |
| 2021-10-18 | $56.90 | $809.45 | 32,100 | — | — |
| 2021-10-15 | $56.98 | $810.59 | 51,800 | — | — |
| 2021-10-14 | $57.09 | $812.15 | 33,000 | — | — |
| 2021-10-13 | $56.61 | $805.32 | 28,400 | — | — |
| 2021-10-12 | $56.48 | $803.48 | 52,900 | — | — |
| 2021-10-11 | $56.11 | $798.21 | 24,200 | — | — |
| 2021-10-08 | $56.40 | $802.34 | 27,600 | — | — |
| 2021-10-07 | $56.75 | $807.32 | 48,700 | — | — |
| 2021-10-06 | $56.91 | $809.59 | 80,300 | — | — |
| 2021-10-05 | $56.14 | $798.64 | 47,500 | — | — |
| 2021-10-04 | $56.65 | $805.89 | 38,900 | — | — |
| 2021-10-01 | $56.62 | $805.47 | 91,600 | — | — |
| 2021-09-30 | $55.27 | $786.26 | 71,700 | — | — |
| 2021-09-29 | $56.19 | $799.35 | 39,100 | — | — |
| 2021-09-28 | $55.67 | $791.95 | 64,100 | — | — |
| 2021-09-27 | $55.89 | $795.08 | 81,900 | — | — |
| 2021-09-24 | $56.37 | $801.91 | 49,700 | — | — |
| 2021-09-23 | $57.01 | $811.01 | 93,900 | — | — |
| 2021-09-22 | $56.68 | $806.32 | 84,700 | — | — |
| 2021-09-21 | $56.37 | $801.91 | 70,300 | — | — |
| 2021-09-20 | $56.00 | $796.65 | 115,800 | — | — |
| 2021-09-17 | $56.26 | $800.35 | 207,400 | — | — |
| 2021-09-16 | $57.42 | $806.89 | 66,600 | — | — |
| 2021-09-15 | $57.61 | $809.56 | 89,400 | — | — |
| 2021-09-14 | $57.83 | $812.65 | 77,400 | — | — |
| 2021-09-13 | $57.87 | $813.21 | 86,300 | — | — |
| 2021-09-10 | $56.98 | $800.71 | 165,700 | — | — |
| 2021-09-09 | $56.46 | $793.40 | 178,300 | — | — |
| 2021-09-08 | $55.90 | $785.53 | 190,000 | — | — |
| 2021-09-07 | $56.57 | $794.94 | 74,900 | — | — |
| 2021-09-03 | $57.91 | $813.77 | 76,500 | — | — |
| 2021-09-02 | $58.12 | $816.73 | 96,600 | — | — |
| 2021-09-01 | $58.64 | $824.03 | 74,800 | — | — |
| 2021-08-31 | $59.23 | $832.32 | 43,500 | — | — |
| 2021-08-30 | $59.34 | $833.87 | 35,100 | — | — |
| 2021-08-27 | $59.00 | $829.09 | 58,300 | — | — |
| 2021-08-26 | $58.04 | $815.60 | 43,200 | — | — |
| 2021-08-25 | $58.60 | $823.47 | 66,800 | — | — |
| 2021-08-24 | $58.84 | $826.84 | 54,000 | — | — |
| 2021-08-23 | $58.65 | $824.17 | 47,400 | — | — |
| 2021-08-20 | $58.86 | $827.12 | 51,000 | — | — |
| 2021-08-19 | $58.91 | $827.83 | 77,700 | — | — |
| 2021-08-18 | $58.01 | $815.18 | 75,000 | — | — |
| 2021-08-17 | $57.72 | $811.11 | 70,600 | — | — |
| 2021-08-16 | $57.01 | $801.13 | 31,400 | — | — |
| 2021-08-13 | $57.54 | $808.58 | 48,500 | — | — |
| 2021-08-12 | $57.50 | $808.01 | 53,200 | — | — |
| 2021-08-11 | $58.88 | $827.41 | 28,000 | — | — |
| 2021-08-10 | $58.87 | $827.27 | 41,400 | — | — |
| 2021-08-09 | $59.02 | $829.37 | 31,000 | — | — |
| 2021-08-06 | $59.92 | $842.02 | 24,800 | — | — |
| 2021-08-05 | $59.61 | $837.66 | 21,700 | — | — |
| 2021-08-04 | $59.44 | $835.28 | 41,300 | — | — |
| 2021-08-03 | $59.65 | $838.23 | 71,600 | — | — |
| 2021-08-02 | $58.71 | $825.02 | 41,300 | — | — |
| 2021-07-30 | $59.75 | $839.63 | 40,100 | — | — |
| 2021-07-29 | $60.09 | $844.41 | 27,100 | — | — |
| 2021-07-28 | $60.02 | $843.43 | 30,500 | — | — |
| 2021-07-27 | $60.39 | $848.62 | 48,800 | — | — |
| 2021-07-26 | $61.01 | $857.34 | 21,200 | — | — |
| 2021-07-23 | $60.84 | $854.95 | 21,100 | — | — |
| 2021-07-22 | $60.67 | $852.56 | 49,800 | — | — |
| 2021-07-21 | $61.35 | $862.12 | 22,100 | — | — |
| 2021-07-20 | $61.83 | $868.86 | 85,600 | — | — |
| 2021-07-19 | $59.85 | $841.04 | 56,800 | — | — |
| 2021-07-16 | $62.41 | $877.01 | 54,100 | — | — |
| 2021-07-15 | $61.99 | $871.11 | 32,800 | — | — |
| 2021-07-14 | $61.85 | $869.14 | 25,000 | — | — |
| 2021-07-13 | $61.85 | $869.14 | 50,400 | — | — |
| 2021-07-12 | $62.25 | $874.76 | 43,700 | — | — |
| 2021-07-09 | $61.89 | $869.70 | 47,100 | — | — |
| 2021-07-08 | $60.07 | $844.13 | 71,700 | — | — |
| 2021-07-07 | $60.92 | $856.07 | 39,000 | — | — |
| 2021-07-06 | $61.40 | $862.82 | 67,200 | — | — |
| 2021-07-02 | $61.14 | $859.16 | 58,200 | — | — |
| 2021-07-01 | $62.49 | $878.13 | 87,800 | — | — |
| 2021-06-30 | $61.55 | $864.93 | 68,000 | — | — |
| 2021-06-29 | $61.94 | $870.41 | 45,000 | — | — |
| 2021-06-28 | $61.94 | $870.41 | 82,400 | — | — |
| 2021-06-25 | $61.75 | $867.74 | 398,100 | — | — |
| 2021-06-24 | $60.99 | $857.06 | 100,700 | — | — |
| 2021-06-23 | $60.43 | $849.19 | 85,400 | — | — |
| 2021-06-22 | $61.11 | $858.74 | 82,700 | — | — |
| 2021-06-21 | $62.43 | $877.29 | 97,200 | — | — |
| 2021-06-18 | $61.01 | $857.34 | 206,100 | — | — |
| 2021-06-17 | $64.51 | $906.52 | 92,400 | — | — |
| 2021-06-16 | $67.00 | $941.51 | 53,900 | — | — |
| 2021-06-15 | $69.24 | $972.99 | 42,400 | — | — |
| 2021-06-14 | $70.89 | $986.34 | 63,800 | — | — |
| 2021-06-11 | $70.89 | $986.34 | 72,200 | — | — |
| 2021-06-10 | $72.19 | $1,004.43 | 37,100 | — | — |
| 2021-06-09 | $73.15 | $1,017.78 | 39,100 | — | — |
| 2021-06-08 | $73.57 | $1,023.63 | 39,700 | — | — |
| 2021-06-07 | $72.38 | $1,007.07 | 26,500 | — | — |
| 2021-06-04 | $70.47 | $980.49 | 21,600 | — | — |
| 2021-06-03 | $70.29 | $977.99 | 49,100 | — | — |
| 2021-06-02 | $71.69 | $997.47 | 35,800 | — | — |
| 2021-06-01 | $71.74 | $998.17 | 51,500 | — | — |
| 2021-05-28 | $69.20 | $962.82 | 33,300 | — | — |
| 2021-05-27 | $69.36 | $965.05 | 76,700 | — | — |
| 2021-05-26 | $69.22 | $963.10 | 28,000 | — | — |
| 2021-05-25 | $68.33 | $950.72 | 51,300 | — | — |
| 2021-05-24 | $67.45 | $938.48 | 29,900 | — | — |
| 2021-05-21 | $67.10 | $933.61 | 20,400 | — | — |
| 2021-05-20 | $67.32 | $936.67 | 20,300 | — | — |
| 2021-05-19 | $66.32 | $922.75 | 25,400 | — | — |
| 2021-05-18 | $66.80 | $929.43 | 22,200 | — | — |
| 2021-05-17 | $67.02 | $932.49 | 24,700 | — | — |
| 2021-05-14 | $67.35 | $937.08 | 30,600 | — | — |
| 2021-05-13 | $65.91 | $917.05 | 37,500 | — | — |
| 2021-05-12 | $63.46 | $882.96 | 32,400 | — | — |
| 2021-05-11 | $64.24 | $893.81 | 26,600 | — | — |
| 2021-05-10 | $65.49 | $911.20 | 43,000 | — | — |
| 2021-05-07 | $66.10 | $919.69 | 31,900 | — | — |
| 2021-05-06 | $66.93 | $931.24 | 54,000 | — | — |
| 2021-05-05 | $63.42 | $882.40 | 42,100 | — | — |
| 2021-05-04 | $65.68 | $913.85 | 30,300 | — | — |
| 2021-05-03 | $68.33 | $950.72 | 61,900 | — | — |
| 2021-04-30 | $66.95 | $931.52 | 48,400 | — | — |
| 2021-04-29 | $67.21 | $935.14 | 34,600 | — | — |
| 2021-04-28 | $68.08 | $947.24 | 30,000 | — | — |
| 2021-04-27 | $69.16 | $962.27 | 24,200 | — | — |
| 2021-04-26 | $69.92 | $972.84 | 24,200 | — | — |
| 2021-04-23 | $69.00 | $960.04 | 31,200 | — | — |
| 2021-04-22 | $68.57 | $954.06 | 26,700 | — | — |
| 2021-04-21 | $68.71 | $956.01 | 22,600 | — | — |
| 2021-04-20 | $68.65 | $955.17 | 30,600 | — | — |
| 2021-04-19 | $68.56 | $953.92 | 28,300 | — | — |
| 2021-04-16 | $69.58 | $968.11 | 17,700 | — | — |
| 2021-04-15 | $70.29 | $977.99 | 13,300 | — | — |
| 2021-04-14 | $69.10 | $961.43 | 17,400 | — | — |
| 2021-04-13 | $69.89 | $972.42 | 25,700 | — | — |
| 2021-04-12 | $70.46 | $980.36 | 17,700 | — | — |
| 2021-04-09 | $69.89 | $972.42 | 20,700 | — | — |
| 2021-04-08 | $70.04 | $974.51 | 20,500 | — | — |
| 2021-04-07 | $69.71 | $969.92 | 25,700 | — | — |
| 2021-04-06 | $71.08 | $988.98 | 29,100 | — | — |
| 2021-04-05 | $70.35 | $978.83 | 39,400 | — | — |
| 2021-04-01 | $70.17 | $976.32 | 39,300 | — | — |
| 2021-03-31 | $67.78 | $943.07 | 62,900 | — | — |
| 2021-03-30 | $69.78 | $970.89 | 39,200 | — | — |
| 2021-03-29 | $68.68 | $955.59 | 39,600 | — | — |
| 2021-03-26 | $71.08 | $988.98 | 30,300 | — | — |
| 2021-03-25 | $68.79 | $957.12 | 37,200 | — | — |
| 2021-03-24 | $67.47 | $938.75 | 51,500 | — | — |
| 2021-03-23 | $67.08 | $933.33 | 48,200 | — | — |
| 2021-03-22 | $67.77 | $942.93 | 51,100 | — | — |
| 2021-03-19 | $69.27 | $963.80 | 141,800 | — | — |
| 2021-03-18 | $69.94 | $973.12 | 26,800 | — | — |
| 2021-03-17 | $71.30 | $992.04 | 39,900 | — | — |
| 2021-03-16 | $70.65 | $983.00 | 39,900 | — | — |
| 2021-03-15 | $74.68 | $1,029.40 | 64,500 | — | — |
| 2021-03-12 | $74.15 | $1,022.10 | 66,200 | — | — |
| 2021-03-11 | $71.12 | $980.33 | 64,600 | — | — |
| 2021-03-10 | $72.50 | $999.35 | 38,400 | — | — |
| 2021-03-09 | $70.23 | $968.06 | 49,600 | — | — |
| 2021-03-08 | $72.67 | $1,001.69 | 69,500 | — | — |
| 2021-03-05 | $68.94 | $950.28 | 76,100 | — | — |
| 2021-03-04 | $64.21 | $885.08 | 47,300 | — | — |
| 2021-03-03 | $63.98 | $881.91 | 53,800 | — | — |
| 2021-03-02 | $61.79 | $851.72 | 24,600 | — | — |
| 2021-03-01 | $62.65 | $863.58 | 30,100 | — | — |
| 2021-02-26 | $61.95 | $853.93 | 68,600 | — | — |
| 2021-02-25 | $63.37 | $873.50 | 35,000 | — | — |
| 2021-02-24 | $65.94 | $908.93 | 56,100 | — | — |
| 2021-02-23 | $63.17 | $870.75 | 118,700 | — | — |
| 2021-02-22 | $63.55 | $875.98 | 44,100 | — | — |
| 2021-02-19 | $61.68 | $850.21 | 35,200 | — | — |
| 2021-02-18 | $61.39 | $846.21 | 40,900 | — | — |
| 2021-02-17 | $61.25 | $844.28 | 30,300 | — | — |
| 2021-02-16 | $62.39 | $859.99 | 33,800 | — | — |
| 2021-02-12 | $63.50 | $875.29 | 20,500 | — | — |
| 2021-02-11 | $64.23 | $885.36 | 35,900 | — | — |
| 2021-02-10 | $64.41 | $887.84 | 40,900 | — | — |
| 2021-02-09 | $64.08 | $883.29 | 43,500 | — | — |
| 2021-02-08 | $62.86 | $866.47 | 49,300 | — | — |
| 2021-02-05 | $61.61 | $849.24 | 38,400 | — | — |
| 2021-02-04 | $62.47 | $861.10 | 45,100 | — | — |
| 2021-02-03 | $60.87 | $839.04 | 48,700 | — | — |
| 2021-02-02 | $61.60 | $849.10 | 50,700 | — | — |
| 2021-02-01 | $59.24 | $816.57 | 59,600 | — | — |
| 2021-01-29 | $59.68 | $822.64 | 65,000 | — | — |
| 2021-01-28 | $61.40 | $846.35 | 70,100 | — | — |
| 2021-01-27 | $60.49 | $833.80 | 75,700 | — | — |
| 2021-01-26 | $63.74 | $878.60 | 51,500 | — | — |
| 2021-01-25 | $64.83 | $893.63 | 41,400 | — | — |
| 2021-01-22 | $65.46 | $902.31 | 53,100 | — | — |
| 2021-01-21 | $65.53 | $903.28 | 58,200 | — | — |
| 2021-01-20 | $67.56 | $931.26 | 59,600 | — | — |
| 2021-01-19 | $67.17 | $925.88 | 56,300 | — | — |
| 2021-01-15 | $70.10 | $966.27 | 44,200 | — | — |
| 2021-01-14 | $69.93 | $963.93 | 93,700 | — | — |
| 2021-01-13 | $66.78 | $920.51 | 39,200 | — | — |
| 2021-01-12 | $66.13 | $911.55 | 40,200 | — | — |
| 2021-01-11 | $64.83 | $893.63 | 51,800 | — | — |
| 2021-01-08 | $65.33 | $900.52 | 56,400 | — | — |
| 2021-01-07 | $65.09 | $897.21 | 54,800 | — | — |
| 2021-01-06 | $67.09 | $924.78 | 97,900 | — | — |
| 2021-01-05 | $64.26 | $885.77 | 65,100 | — | — |
| 2021-01-04 | $62.73 | $864.68 | 57,400 | — | — |