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 | $57.73 | $137.02 | 51,200 | — | — |
| 2021-12-30 | $57.64 | $136.81 | 62,100 | — | — |
| 2021-12-29 | $57.67 | $136.88 | 40,800 | — | — |
| 2021-12-28 | $57.53 | $136.55 | 39,700 | — | — |
| 2021-12-27 | $57.33 | $136.08 | 58,400 | — | — |
| 2021-12-23 | $56.86 | $134.96 | 75,500 | — | — |
| 2021-12-22 | $56.77 | $134.75 | 58,500 | — | — |
| 2021-12-21 | $56.61 | $134.37 | 75,100 | — | — |
| 2021-12-20 | $55.48 | $131.68 | 111,500 | — | — |
| 2021-12-17 | $57.12 | $135.58 | 763,200 | — | — |
| 2021-12-16 | $57.31 | $136.03 | 114,400 | — | — |
| 2021-12-15 | $56.58 | $134.30 | 255,200 | — | — |
| 2021-12-14 | $56.93 | $135.13 | 116,300 | — | — |
| 2021-12-13 | $56.67 | $134.51 | 73,000 | — | — |
| 2021-12-10 | $57.56 | $136.62 | 57,700 | — | — |
| 2021-12-09 | $56.84 | $134.91 | 40,400 | — | — |
| 2021-12-08 | $57.24 | $135.86 | 58,000 | — | — |
| 2021-12-07 | $56.85 | $134.94 | 105,600 | — | — |
| 2021-12-06 | $56.90 | $135.05 | 117,500 | — | — |
| 2021-12-03 | $54.50 | $129.36 | 93,200 | — | — |
| 2021-12-02 | $55.83 | $132.51 | 58,800 | — | — |
| 2021-12-01 | $54.07 | $128.34 | 80,400 | — | — |
| 2021-11-30 | $53.78 | $127.65 | 93,900 | — | — |
| 2021-11-29 | $54.10 | $128.41 | 84,800 | — | — |
| 2021-11-26 | $54.61 | $129.62 | 72,700 | — | — |
| 2021-11-24 | $57.82 | $137.24 | 65,100 | — | — |
| 2021-11-23 | $58.00 | $137.67 | 70,300 | — | — |
| 2021-11-22 | $57.93 | $137.50 | 143,200 | — | — |
| 2021-11-19 | $56.38 | $133.82 | 75,800 | — | — |
| 2021-11-18 | $56.55 | $134.22 | 70,100 | — | — |
| 2021-11-17 | $57.19 | $135.74 | 99,000 | — | — |
| 2021-11-16 | $56.83 | $134.89 | 52,700 | — | — |
| 2021-11-15 | $57.21 | $135.79 | 65,000 | — | — |
| 2021-11-12 | $57.09 | $135.51 | 60,100 | — | — |
| 2021-11-11 | $57.88 | $137.38 | 54,500 | — | — |
| 2021-11-10 | $57.80 | $137.19 | 68,300 | — | — |
| 2021-11-09 | $57.14 | $135.62 | 58,300 | — | — |
| 2021-11-08 | $56.95 | $135.17 | 64,400 | — | — |
| 2021-11-05 | $57.10 | $135.53 | 75,700 | — | — |
| 2021-11-04 | $55.96 | $131.83 | 82,500 | — | — |
| 2021-11-03 | $56.23 | $132.46 | 155,100 | — | — |
| 2021-11-02 | $55.42 | $130.55 | 57,300 | — | — |
| 2021-11-01 | $56.40 | $132.86 | 98,200 | — | — |
| 2021-10-29 | $55.76 | $131.36 | 57,400 | — | — |
| 2021-10-28 | $55.26 | $130.18 | 62,800 | — | — |
| 2021-10-27 | $54.11 | $127.47 | 84,800 | — | — |
| 2021-10-26 | $56.18 | $132.34 | 60,200 | — | — |
| 2021-10-25 | $57.15 | $134.63 | 71,300 | — | — |
| 2021-10-22 | $57.24 | $134.84 | 52,100 | — | — |
| 2021-10-21 | $55.73 | $131.28 | 86,100 | — | — |
| 2021-10-20 | $55.62 | $131.03 | 46,000 | — | — |
| 2021-10-19 | $54.83 | $129.16 | 59,400 | — | — |
| 2021-10-18 | $54.75 | $128.98 | 57,600 | — | — |
| 2021-10-15 | $54.77 | $129.02 | 79,600 | — | — |
| 2021-10-14 | $54.90 | $129.33 | 47,600 | — | — |
| 2021-10-13 | $54.18 | $127.63 | 60,500 | — | — |
| 2021-10-12 | $55.09 | $129.78 | 59,000 | — | — |
| 2021-10-11 | $55.25 | $130.15 | 38,800 | — | — |
| 2021-10-08 | $56.19 | $132.37 | 31,700 | — | — |
| 2021-10-07 | $56.45 | $132.98 | 50,600 | — | — |
| 2021-10-06 | $56.13 | $132.23 | 38,500 | — | — |
| 2021-10-05 | $55.85 | $131.57 | 107,400 | — | — |
| 2021-10-04 | $56.75 | $133.69 | 77,500 | — | — |
| 2021-10-01 | $57.09 | $134.49 | 110,800 | — | — |
| 2021-09-30 | $56.26 | $132.53 | 76,100 | — | — |
| 2021-09-29 | $56.67 | $133.50 | 78,600 | — | — |
| 2021-09-28 | $55.75 | $131.33 | 67,700 | — | — |
| 2021-09-27 | $56.68 | $133.52 | 92,100 | — | — |
| 2021-09-24 | $55.51 | $130.77 | 83,600 | — | — |
| 2021-09-23 | $55.10 | $129.80 | 84,300 | — | — |
| 2021-09-22 | $54.43 | $128.22 | 60,000 | — | — |
| 2021-09-21 | $54.08 | $127.40 | 69,900 | — | — |
| 2021-09-20 | $54.07 | $127.37 | 93,000 | — | — |
| 2021-09-17 | $55.15 | $129.92 | 397,300 | — | — |
| 2021-09-16 | $54.63 | $128.69 | 94,000 | — | — |
| 2021-09-15 | $54.86 | $129.24 | 80,700 | — | — |
| 2021-09-14 | $54.03 | $127.28 | 96,300 | — | — |
| 2021-09-13 | $54.06 | $127.35 | 114,300 | — | — |
| 2021-09-10 | $54.52 | $128.43 | 65,200 | — | — |
| 2021-09-09 | $55.42 | $130.55 | 78,100 | — | — |
| 2021-09-08 | $56.14 | $132.25 | 98,500 | — | — |
| 2021-09-07 | $56.59 | $133.31 | 100,900 | — | — |
| 2021-09-03 | $56.33 | $132.70 | 77,900 | — | — |
| 2021-09-02 | $56.58 | $133.29 | 46,500 | — | — |
| 2021-09-01 | $56.69 | $133.55 | 47,300 | — | — |
| 2021-08-31 | $56.74 | $133.66 | 66,300 | — | — |
| 2021-08-30 | $56.42 | $132.91 | 50,500 | — | — |
| 2021-08-27 | $57.31 | $135.01 | 109,500 | — | — |
| 2021-08-26 | $55.76 | $131.36 | 55,900 | — | — |
| 2021-08-25 | $56.46 | $133.00 | 85,200 | — | — |
| 2021-08-24 | $56.61 | $133.36 | 43,200 | — | — |
| 2021-08-23 | $57.31 | $135.01 | 52,300 | — | — |
| 2021-08-20 | $56.89 | $134.02 | 81,000 | — | — |
| 2021-08-19 | $55.75 | $131.33 | 62,000 | — | — |
| 2021-08-18 | $55.90 | $131.69 | 66,600 | — | — |
| 2021-08-17 | $56.73 | $133.64 | 55,400 | — | — |
| 2021-08-16 | $57.40 | $135.22 | 69,200 | — | — |
| 2021-08-13 | $58.52 | $137.86 | 71,600 | — | — |
| 2021-08-12 | $57.96 | $136.54 | 117,600 | — | — |
| 2021-08-11 | $57.92 | $136.44 | 101,800 | — | — |
| 2021-08-10 | $57.45 | $135.34 | 57,100 | — | — |
| 2021-08-09 | $56.86 | $133.95 | 51,400 | — | — |
| 2021-08-06 | $57.55 | $135.57 | 72,800 | — | — |
| 2021-08-05 | $56.60 | $133.33 | 43,900 | — | — |
| 2021-08-04 | $56.10 | $132.16 | 61,700 | — | — |
| 2021-08-03 | $56.66 | $133.48 | 202,000 | — | — |
| 2021-08-02 | $55.67 | $131.14 | 118,700 | — | — |
| 2021-07-30 | $55.55 | $130.86 | 89,200 | — | — |
| 2021-07-29 | $56.46 | $132.04 | 61,700 | — | — |
| 2021-07-28 | $56.56 | $132.27 | 116,700 | — | — |
| 2021-07-27 | $55.75 | $130.38 | 57,100 | — | — |
| 2021-07-26 | $56.21 | $131.45 | 73,800 | — | — |
| 2021-07-23 | $55.74 | $130.35 | 77,500 | — | — |
| 2021-07-22 | $54.68 | $127.88 | 91,200 | — | — |
| 2021-07-21 | $56.33 | $131.73 | 75,600 | — | — |
| 2021-07-20 | $55.66 | $130.17 | 165,600 | — | — |
| 2021-07-19 | $56.22 | $131.48 | 143,100 | — | — |
| 2021-07-16 | $56.80 | $132.83 | 105,600 | — | — |
| 2021-07-15 | $56.96 | $133.21 | 122,300 | — | — |
| 2021-07-14 | $55.62 | $130.07 | 103,000 | — | — |
| 2021-07-13 | $55.39 | $129.54 | 80,100 | — | — |
| 2021-07-12 | $56.91 | $133.09 | 100,900 | — | — |
| 2021-07-09 | $56.81 | $132.86 | 70,800 | — | — |
| 2021-07-08 | $55.29 | $129.30 | 102,200 | — | — |
| 2021-07-07 | $56.72 | $132.65 | 93,100 | — | — |
| 2021-07-06 | $56.44 | $131.99 | 96,500 | — | — |
| 2021-07-02 | $57.66 | $134.84 | 50,900 | — | — |
| 2021-07-01 | $58.55 | $136.93 | 80,800 | — | — |
| 2021-06-30 | $58.03 | $135.71 | 106,600 | — | — |
| 2021-06-29 | $57.76 | $135.08 | 44,100 | — | — |
| 2021-06-28 | $58.05 | $135.76 | 87,100 | — | — |
| 2021-06-25 | $59.20 | $138.45 | 302,000 | — | — |
| 2021-06-24 | $58.95 | $137.86 | 73,600 | — | — |
| 2021-06-23 | $58.70 | $137.28 | 121,900 | — | — |
| 2021-06-22 | $59.22 | $138.49 | 51,600 | — | — |
| 2021-06-21 | $59.07 | $138.14 | 97,900 | — | — |
| 2021-06-18 | $57.67 | $134.87 | 220,700 | — | — |
| 2021-06-17 | $59.78 | $139.80 | 104,700 | — | — |
| 2021-06-16 | $61.45 | $143.71 | 68,500 | — | — |
| 2021-06-15 | $60.92 | $142.47 | 49,900 | — | — |
| 2021-06-14 | $60.62 | $141.77 | 79,600 | — | — |
| 2021-06-11 | $61.04 | $142.75 | 56,800 | — | — |
| 2021-06-10 | $60.83 | $142.26 | 57,200 | — | — |
| 2021-06-09 | $61.93 | $144.83 | 86,300 | — | — |
| 2021-06-08 | $62.79 | $146.84 | 69,800 | — | — |
| 2021-06-07 | $63.38 | $148.22 | 115,200 | — | — |
| 2021-06-04 | $62.94 | $147.19 | 80,200 | — | — |
| 2021-06-03 | $62.84 | $146.96 | 40,100 | — | — |
| 2021-06-02 | $62.70 | $146.63 | 57,700 | — | — |
| 2021-06-01 | $62.73 | $146.70 | 89,500 | — | — |
| 2021-05-28 | $62.73 | $146.70 | 52,300 | — | — |
| 2021-05-27 | $62.54 | $146.26 | 68,200 | — | — |
| 2021-05-26 | $61.96 | $144.90 | 82,500 | — | — |
| 2021-05-25 | $61.22 | $143.17 | 88,000 | — | — |
| 2021-05-24 | $62.96 | $147.24 | 50,600 | — | — |
| 2021-05-21 | $63.66 | $148.88 | 99,800 | — | — |
| 2021-05-20 | $62.99 | $147.31 | 63,500 | — | — |
| 2021-05-19 | $62.67 | $146.56 | 114,000 | — | — |
| 2021-05-18 | $62.51 | $146.19 | 57,000 | — | — |
| 2021-05-17 | $63.81 | $149.23 | 46,300 | — | — |
| 2021-05-14 | $64.18 | $150.09 | 73,700 | — | — |
| 2021-05-13 | $63.88 | $149.39 | 73,000 | — | — |
| 2021-05-12 | $61.98 | $144.95 | 83,800 | — | — |
| 2021-05-11 | $62.34 | $145.79 | 64,700 | — | — |
| 2021-05-10 | $63.45 | $148.39 | 85,300 | — | — |
| 2021-05-07 | $64.34 | $150.47 | 38,800 | — | — |
| 2021-05-06 | $64.47 | $150.77 | 61,600 | — | — |
| 2021-05-05 | $63.95 | $149.55 | 74,600 | — | — |
| 2021-05-04 | $64.22 | $150.19 | 71,200 | — | — |
| 2021-05-03 | $63.72 | $149.02 | 141,800 | — | — |
| 2021-04-30 | $63.40 | $148.27 | 117,400 | — | — |
| 2021-04-29 | $63.92 | $148.53 | 48,400 | — | — |
| 2021-04-28 | $63.59 | $147.76 | 58,300 | — | — |
| 2021-04-27 | $63.53 | $147.62 | 73,300 | — | — |
| 2021-04-26 | $63.90 | $148.48 | 55,400 | — | — |
| 2021-04-23 | $64.80 | $150.57 | 113,000 | — | — |
| 2021-04-22 | $63.23 | $146.92 | 83,300 | — | — |
| 2021-04-21 | $63.63 | $147.85 | 76,600 | — | — |
| 2021-04-20 | $62.98 | $146.34 | 106,100 | — | — |
| 2021-04-19 | $64.20 | $149.18 | 63,900 | — | — |
| 2021-04-16 | $64.77 | $150.50 | 174,800 | — | — |
| 2021-04-15 | $63.99 | $148.69 | 69,400 | — | — |
| 2021-04-14 | $63.96 | $148.62 | 78,600 | — | — |
| 2021-04-13 | $63.26 | $146.99 | 81,600 | — | — |
| 2021-04-12 | $64.16 | $149.08 | 40,500 | — | — |
| 2021-04-09 | $64.01 | $148.73 | 67,800 | — | — |
| 2021-04-08 | $63.51 | $147.57 | 106,500 | — | — |
| 2021-04-07 | $63.42 | $147.36 | 108,400 | — | — |
| 2021-04-06 | $63.75 | $148.13 | 125,800 | — | — |
| 2021-04-05 | $63.70 | $148.01 | 96,500 | — | — |
| 2021-04-01 | $63.31 | $147.11 | 68,000 | — | — |
| 2021-03-31 | $62.78 | $145.88 | 171,600 | — | — |
| 2021-03-30 | $63.62 | $147.83 | 80,500 | — | — |
| 2021-03-29 | $62.93 | $146.23 | 90,400 | — | — |
| 2021-03-26 | $63.89 | $148.46 | 89,300 | — | — |
| 2021-03-25 | $62.36 | $144.90 | 89,100 | — | — |
| 2021-03-24 | $61.53 | $142.97 | 74,600 | — | — |
| 2021-03-23 | $60.96 | $141.65 | 69,500 | — | — |
| 2021-03-22 | $62.32 | $144.81 | 94,900 | — | — |
| 2021-03-19 | $64.05 | $148.83 | 450,800 | — | — |
| 2021-03-18 | $63.90 | $148.48 | 85,500 | — | — |
| 2021-03-17 | $63.63 | $147.85 | 88,500 | — | — |
| 2021-03-16 | $64.11 | $148.97 | 130,400 | — | — |
| 2021-03-15 | $65.15 | $151.38 | 87,100 | — | — |
| 2021-03-12 | $66.43 | $154.36 | 137,000 | — | — |
| 2021-03-11 | $65.49 | $152.17 | 87,900 | — | — |
| 2021-03-10 | $65.51 | $152.22 | 119,200 | — | — |
| 2021-03-09 | $64.01 | $148.73 | 118,900 | — | — |
| 2021-03-08 | $65.32 | $151.78 | 172,600 | — | — |
| 2021-03-05 | $63.25 | $146.97 | 156,100 | — | — |
| 2021-03-04 | $61.49 | $142.88 | 150,700 | — | — |
| 2021-03-03 | $61.66 | $143.27 | 199,500 | — | — |
| 2021-03-02 | $61.85 | $143.72 | 163,100 | — | — |
| 2021-03-01 | $62.07 | $144.23 | 80,200 | — | — |
| 2021-02-26 | $60.11 | $139.67 | 108,500 | — | — |
| 2021-02-25 | $61.66 | $143.27 | 82,500 | — | — |
| 2021-02-24 | $62.58 | $145.41 | 107,500 | — | — |
| 2021-02-23 | $61.57 | $143.07 | 98,600 | — | — |
| 2021-02-22 | $61.86 | $143.74 | 85,700 | — | — |
| 2021-02-19 | $59.97 | $139.35 | 104,800 | — | — |
| 2021-02-18 | $59.39 | $138.00 | 80,100 | — | — |
| 2021-02-17 | $59.59 | $138.46 | 77,000 | — | — |
| 2021-02-16 | $59.63 | $138.56 | 68,000 | — | — |
| 2021-02-12 | $59.24 | $137.65 | 96,100 | — | — |
| 2021-02-11 | $59.55 | $138.37 | 76,500 | — | — |
| 2021-02-10 | $59.19 | $137.54 | 62,500 | — | — |
| 2021-02-09 | $59.61 | $138.51 | 58,100 | — | — |
| 2021-02-08 | $59.02 | $137.14 | 83,800 | — | — |
| 2021-02-05 | $57.83 | $134.37 | 60,100 | — | — |
| 2021-02-04 | $58.51 | $135.00 | 74,300 | — | — |
| 2021-02-03 | $57.53 | $132.74 | 63,400 | — | — |
| 2021-02-02 | $57.95 | $133.71 | 63,300 | — | — |
| 2021-02-01 | $56.91 | $131.31 | 67,000 | — | — |
| 2021-01-29 | $55.82 | $128.80 | 139,500 | — | — |
| 2021-01-28 | $56.78 | $131.01 | 120,000 | — | — |
| 2021-01-27 | $57.08 | $131.70 | 130,100 | — | — |
| 2021-01-26 | $59.00 | $136.13 | 74,500 | — | — |
| 2021-01-25 | $60.00 | $138.44 | 120,300 | — | — |
| 2021-01-22 | $61.52 | $141.95 | 103,300 | — | — |
| 2021-01-21 | $60.08 | $138.62 | 103,600 | — | — |
| 2021-01-20 | $59.75 | $137.86 | 85,700 | — | — |
| 2021-01-19 | $59.71 | $137.77 | 111,100 | — | — |
| 2021-01-15 | $59.43 | $137.13 | 193,600 | — | — |
| 2021-01-14 | $59.68 | $137.70 | 137,300 | — | — |
| 2021-01-13 | $59.78 | $137.93 | 93,000 | — | — |
| 2021-01-12 | $60.91 | $140.54 | 99,000 | — | — |
| 2021-01-11 | $60.35 | $139.25 | 81,400 | — | — |
| 2021-01-08 | $60.71 | $140.08 | 107,600 | — | — |
| 2021-01-07 | $60.43 | $139.43 | 112,800 | — | — |
| 2021-01-06 | $61.44 | $141.76 | 284,200 | — | — |
| 2021-01-05 | $57.00 | $131.52 | 172,100 | — | — |
| 2021-01-04 | $56.05 | $129.33 | 178,900 | — | — |