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 | $54.92 | $236.31 | 86,200 | — | — |
| 2021-12-30 | $54.61 | $234.97 | 109,000 | — | — |
| 2021-12-29 | $54.50 | $234.50 | 68,900 | — | — |
| 2021-12-28 | $54.39 | $234.03 | 94,100 | — | — |
| 2021-12-27 | $54.12 | $232.86 | 89,900 | — | — |
| 2021-12-23 | $53.84 | $231.66 | 62,300 | — | — |
| 2021-12-22 | $53.78 | $231.40 | 105,300 | — | — |
| 2021-12-21 | $53.14 | $228.65 | 95,200 | — | — |
| 2021-12-20 | $53.05 | $228.26 | 153,300 | — | — |
| 2021-12-17 | $52.33 | $225.16 | 540,900 | — | — |
| 2021-12-16 | $52.31 | $225.08 | 149,700 | — | — |
| 2021-12-15 | $53.09 | $228.43 | 272,200 | — | — |
| 2021-12-14 | $51.29 | $220.69 | 197,400 | — | — |
| 2021-12-13 | $50.93 | $219.14 | 147,000 | — | — |
| 2021-12-10 | $50.48 | $217.20 | 94,700 | — | — |
| 2021-12-09 | $49.43 | $212.68 | 97,700 | — | — |
| 2021-12-08 | $49.51 | $213.03 | 95,700 | — | — |
| 2021-12-07 | $49.42 | $212.64 | 104,900 | — | — |
| 2021-12-06 | $49.99 | $215.09 | 129,300 | — | — |
| 2021-12-03 | $48.54 | $208.85 | 65,800 | — | — |
| 2021-12-02 | $47.92 | $206.19 | 115,300 | — | — |
| 2021-12-01 | $46.95 | $202.01 | 93,100 | — | — |
| 2021-11-30 | $46.57 | $200.38 | 129,100 | — | — |
| 2021-11-29 | $46.97 | $202.10 | 130,800 | — | — |
| 2021-11-26 | $47.63 | $204.94 | 74,600 | — | — |
| 2021-11-24 | $48.70 | $209.54 | 58,000 | — | — |
| 2021-11-23 | $48.82 | $210.06 | 91,200 | — | — |
| 2021-11-22 | $48.78 | $209.89 | 84,100 | — | — |
| 2021-11-19 | $48.09 | $206.92 | 80,900 | — | — |
| 2021-11-18 | $48.98 | $210.75 | 93,600 | — | — |
| 2021-11-17 | $49.53 | $213.11 | 149,500 | — | — |
| 2021-11-16 | $48.77 | $209.84 | 112,500 | — | — |
| 2021-11-15 | $49.74 | $214.02 | 75,200 | — | — |
| 2021-11-12 | $49.19 | $211.65 | 58,700 | — | — |
| 2021-11-11 | $49.36 | $212.38 | 64,500 | — | — |
| 2021-11-10 | $49.67 | $213.72 | 81,300 | — | — |
| 2021-11-09 | $49.39 | $212.51 | 73,600 | — | — |
| 2021-11-08 | $49.42 | $212.64 | 76,100 | — | — |
| 2021-11-05 | $50.46 | $217.12 | 109,700 | — | — |
| 2021-11-04 | $49.23 | $211.82 | 147,500 | — | — |
| 2021-11-03 | $48.84 | $210.15 | 88,100 | — | — |
| 2021-11-02 | $48.03 | $206.66 | 149,400 | — | — |
| 2021-11-01 | $47.91 | $206.14 | 110,700 | — | — |
| 2021-10-29 | $47.00 | $202.23 | 131,000 | — | — |
| 2021-10-28 | $47.58 | $204.72 | 74,100 | — | — |
| 2021-10-27 | $47.37 | $203.82 | 100,000 | — | — |
| 2021-10-26 | $48.42 | $208.34 | 76,400 | — | — |
| 2021-10-25 | $48.93 | $210.53 | 62,100 | — | — |
| 2021-10-22 | $48.70 | $209.54 | 68,800 | — | — |
| 2021-10-21 | $48.51 | $208.73 | 72,400 | — | — |
| 2021-10-20 | $48.87 | $210.27 | 72,900 | — | — |
| 2021-10-19 | $48.47 | $208.55 | 69,900 | — | — |
| 2021-10-18 | $48.53 | $208.81 | 71,200 | — | — |
| 2021-10-15 | $49.22 | $211.78 | 106,000 | — | — |
| 2021-10-14 | $49.35 | $212.34 | 83,300 | — | — |
| 2021-10-13 | $49.40 | $212.56 | 65,000 | — | — |
| 2021-10-12 | $49.22 | $211.78 | 97,300 | — | — |
| 2021-10-11 | $48.93 | $210.53 | 87,800 | — | — |
| 2021-10-08 | $49.26 | $211.95 | 73,100 | — | — |
| 2021-10-07 | $49.30 | $212.12 | 220,200 | — | — |
| 2021-10-06 | $50.61 | $214.41 | 124,700 | — | — |
| 2021-10-05 | $50.52 | $214.02 | 113,200 | — | — |
| 2021-10-04 | $50.18 | $212.58 | 116,300 | — | — |
| 2021-10-01 | $49.01 | $207.63 | 125,600 | — | — |
| 2021-09-30 | $48.33 | $204.75 | 103,200 | — | — |
| 2021-09-29 | $49.14 | $208.18 | 91,800 | — | — |
| 2021-09-28 | $48.35 | $204.83 | 94,500 | — | — |
| 2021-09-27 | $48.59 | $205.85 | 131,900 | — | — |
| 2021-09-24 | $47.59 | $201.61 | 87,700 | — | — |
| 2021-09-23 | $47.80 | $202.50 | 93,700 | — | — |
| 2021-09-22 | $47.36 | $200.64 | 88,100 | — | — |
| 2021-09-21 | $47.28 | $200.30 | 96,900 | — | — |
| 2021-09-20 | $47.49 | $201.19 | 138,200 | — | — |
| 2021-09-17 | $47.92 | $203.01 | 406,600 | — | — |
| 2021-09-16 | $48.30 | $204.62 | 94,500 | — | — |
| 2021-09-15 | $48.94 | $207.33 | 99,100 | — | — |
| 2021-09-14 | $48.36 | $204.87 | 108,800 | — | — |
| 2021-09-13 | $48.78 | $206.65 | 104,200 | — | — |
| 2021-09-10 | $49.04 | $207.75 | 121,200 | — | — |
| 2021-09-09 | $49.32 | $208.94 | 101,000 | — | — |
| 2021-09-08 | $50.50 | $213.94 | 85,600 | — | — |
| 2021-09-07 | $51.06 | $216.31 | 75,500 | — | — |
| 2021-09-03 | $50.95 | $215.85 | 74,400 | — | — |
| 2021-09-02 | $50.70 | $214.79 | 53,700 | — | — |
| 2021-09-01 | $50.35 | $213.30 | 70,400 | — | — |
| 2021-08-31 | $50.60 | $214.36 | 143,700 | — | — |
| 2021-08-30 | $49.92 | $211.48 | 67,000 | — | — |
| 2021-08-27 | $50.08 | $212.16 | 98,700 | — | — |
| 2021-08-26 | $49.12 | $208.09 | 73,900 | — | — |
| 2021-08-25 | $49.54 | $209.87 | 82,300 | — | — |
| 2021-08-24 | $49.04 | $207.75 | 72,400 | — | — |
| 2021-08-23 | $49.14 | $208.18 | 61,000 | — | — |
| 2021-08-20 | $48.65 | $206.10 | 122,000 | — | — |
| 2021-08-19 | $48.31 | $204.66 | 106,200 | — | — |
| 2021-08-18 | $49.21 | $208.47 | 75,100 | — | — |
| 2021-08-17 | $50.26 | $212.92 | 79,100 | — | — |
| 2021-08-16 | $50.16 | $212.50 | 96,700 | — | — |
| 2021-08-13 | $49.14 | $208.18 | 275,700 | — | — |
| 2021-08-12 | $49.52 | $209.79 | 139,600 | — | — |
| 2021-08-11 | $50.64 | $214.53 | 83,200 | — | — |
| 2021-08-10 | $50.53 | $214.07 | 128,600 | — | — |
| 2021-08-09 | $50.60 | $214.36 | 132,600 | — | — |
| 2021-08-06 | $50.92 | $215.72 | 90,900 | — | — |
| 2021-08-05 | $49.93 | $211.52 | 159,700 | — | — |
| 2021-08-04 | $51.14 | $216.65 | 71,200 | — | — |
| 2021-08-03 | $51.96 | $220.12 | 105,000 | — | — |
| 2021-08-02 | $51.49 | $218.13 | 80,800 | — | — |
| 2021-07-30 | $52.16 | $220.97 | 94,200 | — | — |
| 2021-07-29 | $52.15 | $220.93 | 54,300 | — | — |
| 2021-07-28 | $51.85 | $219.66 | 90,300 | — | — |
| 2021-07-27 | $51.25 | $217.12 | 62,900 | — | — |
| 2021-07-26 | $51.52 | $218.26 | 56,000 | — | — |
| 2021-07-23 | $51.01 | $216.10 | 70,300 | — | — |
| 2021-07-22 | $50.73 | $214.91 | 80,000 | — | — |
| 2021-07-21 | $51.82 | $219.53 | 88,300 | — | — |
| 2021-07-20 | $51.65 | $218.81 | 123,200 | — | — |
| 2021-07-19 | $51.39 | $217.71 | 137,500 | — | — |
| 2021-07-16 | $52.95 | $224.32 | 108,000 | — | — |
| 2021-07-15 | $54.14 | $229.36 | 203,700 | — | — |
| 2021-07-14 | $53.94 | $228.51 | 94,700 | — | — |
| 2021-07-13 | $53.58 | $226.99 | 81,300 | — | — |
| 2021-07-12 | $54.89 | $232.54 | 103,000 | — | — |
| 2021-07-09 | $54.63 | $231.44 | 187,900 | — | — |
| 2021-07-08 | $55.56 | $232.07 | 208,400 | — | — |
| 2021-07-07 | $55.72 | $232.74 | 142,300 | — | — |
| 2021-07-06 | $56.44 | $235.75 | 121,200 | — | — |
| 2021-07-02 | $57.13 | $238.63 | 77,300 | — | — |
| 2021-07-01 | $57.25 | $239.13 | 103,300 | — | — |
| 2021-06-30 | $56.97 | $237.96 | 113,700 | — | — |
| 2021-06-29 | $56.39 | $235.54 | 103,400 | — | — |
| 2021-06-28 | $56.58 | $236.33 | 122,600 | — | — |
| 2021-06-25 | $56.08 | $234.24 | 331,600 | — | — |
| 2021-06-24 | $55.94 | $233.66 | 107,900 | — | — |
| 2021-06-23 | $54.55 | $227.85 | 127,400 | — | — |
| 2021-06-22 | $54.57 | $227.94 | 121,900 | — | — |
| 2021-06-21 | $54.33 | $226.93 | 115,100 | — | — |
| 2021-06-18 | $53.89 | $225.10 | 275,700 | — | — |
| 2021-06-17 | $55.68 | $232.57 | 122,400 | — | — |
| 2021-06-16 | $57.22 | $239.01 | 128,900 | — | — |
| 2021-06-15 | $56.88 | $237.58 | 91,500 | — | — |
| 2021-06-14 | $57.06 | $238.34 | 97,200 | — | — |
| 2021-06-11 | $56.91 | $237.71 | 74,900 | — | — |
| 2021-06-10 | $57.07 | $238.38 | 69,400 | — | — |
| 2021-06-09 | $57.04 | $238.25 | 110,700 | — | — |
| 2021-06-08 | $56.97 | $237.96 | 116,800 | — | — |
| 2021-06-07 | $57.95 | $242.05 | 94,900 | — | — |
| 2021-06-04 | $57.77 | $241.30 | 106,500 | — | — |
| 2021-06-03 | $58.09 | $242.64 | 90,700 | — | — |
| 2021-06-02 | $57.46 | $240.01 | 160,200 | — | — |
| 2021-06-01 | $58.63 | $244.89 | 219,100 | — | — |
| 2021-05-28 | $56.04 | $234.08 | 512,400 | — | — |
| 2021-05-27 | $57.41 | $239.80 | 203,000 | — | — |
| 2021-05-26 | $59.61 | $248.99 | 74,100 | — | — |
| 2021-05-25 | $59.06 | $246.69 | 79,300 | — | — |
| 2021-05-24 | $60.21 | $251.49 | 102,700 | — | — |
| 2021-05-21 | $60.32 | $251.95 | 135,900 | — | — |
| 2021-05-20 | $59.82 | $249.87 | 54,400 | — | — |
| 2021-05-19 | $59.60 | $248.95 | 59,600 | — | — |
| 2021-05-18 | $59.78 | $249.70 | 57,900 | — | — |
| 2021-05-17 | $60.04 | $250.78 | 91,400 | — | — |
| 2021-05-14 | $59.86 | $250.03 | 66,700 | — | — |
| 2021-05-13 | $59.46 | $248.36 | 97,100 | — | — |
| 2021-05-12 | $58.25 | $243.31 | 66,200 | — | — |
| 2021-05-11 | $59.25 | $247.48 | 68,400 | — | — |
| 2021-05-10 | $59.27 | $247.57 | 131,500 | — | — |
| 2021-05-07 | $58.76 | $245.44 | 77,500 | — | — |
| 2021-05-06 | $58.59 | $244.73 | 104,600 | — | — |
| 2021-05-05 | $57.63 | $240.72 | 83,400 | — | — |
| 2021-05-04 | $57.33 | $239.46 | 72,400 | — | — |
| 2021-05-03 | $57.39 | $239.72 | 141,700 | — | — |
| 2021-04-30 | $56.23 | $234.87 | 140,500 | — | — |
| 2021-04-29 | $56.72 | $236.92 | 82,600 | — | — |
| 2021-04-28 | $56.78 | $237.17 | 93,500 | — | — |
| 2021-04-27 | $57.03 | $238.21 | 107,600 | — | — |
| 2021-04-26 | $57.84 | $241.59 | 70,300 | — | — |
| 2021-04-23 | $58.09 | $242.64 | 98,300 | — | — |
| 2021-04-22 | $57.42 | $239.84 | 120,200 | — | — |
| 2021-04-21 | $57.69 | $240.97 | 98,400 | — | — |
| 2021-04-20 | $56.53 | $236.12 | 121,400 | — | — |
| 2021-04-19 | $57.46 | $240.01 | 124,300 | — | — |
| 2021-04-16 | $58.29 | $243.47 | 138,200 | — | — |
| 2021-04-15 | $57.82 | $241.51 | 85,700 | — | — |
| 2021-04-14 | $57.74 | $241.18 | 108,300 | — | — |
| 2021-04-13 | $57.15 | $238.71 | 87,500 | — | — |
| 2021-04-12 | $57.92 | $241.93 | 86,200 | — | — |
| 2021-04-09 | $57.64 | $240.76 | 144,200 | — | — |
| 2021-04-08 | $59.68 | $246.06 | 251,100 | — | — |
| 2021-04-07 | $58.61 | $241.65 | 96,500 | — | — |
| 2021-04-06 | $59.41 | $244.95 | 131,000 | — | — |
| 2021-04-05 | $59.44 | $245.07 | 153,900 | — | — |
| 2021-04-01 | $58.97 | $243.14 | 94,800 | — | — |
| 2021-03-31 | $58.99 | $243.22 | 162,600 | — | — |
| 2021-03-30 | $59.30 | $244.50 | 119,100 | — | — |
| 2021-03-29 | $58.80 | $242.44 | 123,200 | — | — |
| 2021-03-26 | $59.04 | $243.43 | 114,400 | — | — |
| 2021-03-25 | $57.19 | $235.80 | 102,000 | — | — |
| 2021-03-24 | $56.06 | $231.14 | 101,500 | — | — |
| 2021-03-23 | $56.67 | $233.65 | 105,100 | — | — |
| 2021-03-22 | $58.07 | $239.43 | 138,200 | — | — |
| 2021-03-19 | $59.07 | $243.55 | 687,000 | — | — |
| 2021-03-18 | $58.19 | $239.92 | 119,900 | — | — |
| 2021-03-17 | $57.14 | $235.59 | 119,100 | — | — |
| 2021-03-16 | $56.11 | $231.34 | 84,500 | — | — |
| 2021-03-15 | $56.54 | $233.12 | 150,200 | — | — |
| 2021-03-12 | $57.57 | $237.36 | 122,500 | — | — |
| 2021-03-11 | $56.85 | $234.40 | 126,400 | — | — |
| 2021-03-10 | $56.66 | $233.61 | 134,500 | — | — |
| 2021-03-09 | $55.13 | $227.30 | 177,800 | — | — |
| 2021-03-08 | $55.55 | $229.04 | 185,000 | — | — |
| 2021-03-05 | $53.45 | $220.38 | 259,500 | — | — |
| 2021-03-04 | $51.94 | $214.15 | 129,600 | — | — |
| 2021-03-03 | $52.07 | $214.69 | 101,600 | — | — |
| 2021-03-02 | $51.39 | $211.88 | 83,600 | — | — |
| 2021-03-01 | $51.84 | $213.74 | 113,200 | — | — |
| 2021-02-26 | $50.82 | $209.53 | 171,700 | — | — |
| 2021-02-25 | $50.95 | $210.07 | 173,300 | — | — |
| 2021-02-24 | $51.74 | $213.33 | 171,600 | — | — |
| 2021-02-23 | $50.94 | $210.03 | 97,700 | — | — |
| 2021-02-22 | $50.65 | $208.83 | 100,300 | — | — |
| 2021-02-19 | $51.03 | $210.40 | 130,300 | — | — |
| 2021-02-18 | $51.55 | $212.54 | 93,300 | — | — |
| 2021-02-17 | $52.25 | $215.43 | 91,200 | — | — |
| 2021-02-16 | $52.29 | $215.59 | 150,200 | — | — |
| 2021-02-12 | $51.42 | $212.01 | 198,600 | — | — |
| 2021-02-11 | $52.29 | $215.59 | 227,800 | — | — |
| 2021-02-10 | $50.31 | $207.43 | 137,400 | — | — |
| 2021-02-09 | $50.74 | $209.20 | 227,100 | — | — |
| 2021-02-08 | $48.96 | $201.86 | 165,100 | — | — |
| 2021-02-05 | $47.17 | $194.48 | 99,800 | — | — |
| 2021-02-04 | $47.61 | $196.30 | 101,700 | — | — |
| 2021-02-03 | $46.55 | $191.93 | 117,500 | — | — |
| 2021-02-02 | $46.08 | $189.99 | 119,000 | — | — |
| 2021-02-01 | $45.62 | $188.09 | 209,400 | — | — |
| 2021-01-29 | $45.87 | $189.12 | 417,600 | — | — |
| 2021-01-28 | $47.66 | $196.51 | 141,800 | — | — |
| 2021-01-27 | $47.51 | $195.89 | 150,800 | — | — |
| 2021-01-26 | $48.10 | $198.32 | 126,900 | — | — |
| 2021-01-25 | $48.21 | $198.77 | 166,900 | — | — |
| 2021-01-22 | $48.71 | $200.83 | 188,800 | — | — |
| 2021-01-21 | $49.67 | $204.79 | 124,500 | — | — |
| 2021-01-20 | $51.30 | $211.51 | 115,300 | — | — |
| 2021-01-19 | $52.27 | $215.51 | 121,600 | — | — |
| 2021-01-15 | $52.27 | $215.51 | 97,600 | — | — |
| 2021-01-14 | $52.62 | $216.96 | 103,900 | — | — |
| 2021-01-13 | $51.93 | $214.11 | 135,600 | — | — |
| 2021-01-12 | $52.33 | $215.76 | 121,800 | — | — |
| 2021-01-11 | $51.57 | $212.63 | 90,800 | — | — |
| 2021-01-08 | $52.25 | $215.43 | 176,800 | — | — |
| 2021-01-07 | $54.56 | $221.78 | 179,300 | — | — |
| 2021-01-06 | $53.66 | $218.12 | 248,100 | — | — |
| 2021-01-05 | $50.21 | $204.10 | 146,300 | — | — |
| 2021-01-04 | $48.82 | $198.45 | 118,900 | — | — |