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
- 1987-06-08 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 | $56.37 | $201.39 | 30,200 | — | — |
| 2021-12-30 | $56.73 | $200.75 | 49,500 | — | — |
| 2021-12-29 | $57.37 | $203.01 | 17,200 | — | — |
| 2021-12-28 | $57.06 | $201.92 | 21,600 | — | — |
| 2021-12-27 | $56.90 | $201.35 | 26,500 | — | — |
| 2021-12-23 | $56.42 | $199.65 | 23,100 | — | — |
| 2021-12-22 | $56.15 | $198.70 | 36,000 | — | — |
| 2021-12-21 | $55.59 | $196.72 | 42,600 | — | — |
| 2021-12-20 | $54.37 | $192.40 | 50,300 | — | — |
| 2021-12-17 | $55.18 | $195.26 | 212,100 | — | — |
| 2021-12-16 | $56.18 | $198.80 | 73,700 | — | — |
| 2021-12-15 | $54.83 | $194.03 | 49,300 | — | — |
| 2021-12-14 | $53.81 | $190.42 | 89,400 | — | — |
| 2021-12-13 | $53.73 | $190.13 | 56,400 | — | — |
| 2021-12-10 | $54.05 | $191.27 | 26,900 | — | — |
| 2021-12-09 | $54.33 | $192.26 | 25,400 | — | — |
| 2021-12-08 | $54.55 | $193.03 | 24,700 | — | — |
| 2021-12-07 | $54.56 | $193.07 | 28,400 | — | — |
| 2021-12-06 | $54.93 | $194.38 | 36,800 | — | — |
| 2021-12-03 | $54.04 | $191.23 | 33,000 | — | — |
| 2021-12-02 | $54.81 | $193.96 | 42,200 | — | — |
| 2021-12-01 | $53.20 | $188.26 | 58,200 | — | — |
| 2021-11-30 | $53.80 | $190.38 | 70,900 | — | — |
| 2021-11-29 | $54.69 | $193.53 | 49,900 | — | — |
| 2021-11-26 | $55.23 | $195.44 | 42,200 | — | — |
| 2021-11-24 | $57.85 | $204.71 | 19,300 | — | — |
| 2021-11-23 | $58.34 | $206.45 | 37,100 | — | — |
| 2021-11-22 | $57.45 | $203.30 | 48,600 | — | — |
| 2021-11-19 | $56.90 | $201.35 | 28,000 | — | — |
| 2021-11-18 | $57.80 | $204.54 | 32,800 | — | — |
| 2021-11-17 | $57.36 | $202.98 | 31,000 | — | — |
| 2021-11-16 | $57.83 | $204.64 | 30,700 | — | — |
| 2021-11-15 | $58.13 | $205.70 | 32,600 | — | — |
| 2021-11-12 | $57.71 | $204.22 | 29,000 | — | — |
| 2021-11-11 | $58.27 | $206.20 | 23,800 | — | — |
| 2021-11-10 | $57.68 | $204.11 | 29,500 | — | — |
| 2021-11-09 | $57.51 | $203.51 | 27,900 | — | — |
| 2021-11-08 | $57.63 | $203.93 | 29,100 | — | — |
| 2021-11-05 | $57.19 | $202.38 | 48,900 | — | — |
| 2021-11-04 | $56.30 | $199.23 | 32,600 | — | — |
| 2021-11-03 | $56.58 | $200.22 | 35,500 | — | — |
| 2021-11-02 | $54.99 | $194.59 | 36,800 | — | — |
| 2021-11-01 | $55.72 | $197.18 | 35,700 | — | — |
| 2021-10-29 | $54.66 | $193.42 | 36,600 | — | — |
| 2021-10-28 | $54.67 | $193.46 | 26,900 | — | — |
| 2021-10-27 | $53.83 | $190.49 | 33,900 | — | — |
| 2021-10-26 | $55.87 | $197.71 | 51,800 | — | — |
| 2021-10-25 | $55.38 | $195.97 | 27,900 | — | — |
| 2021-10-22 | $55.03 | $194.73 | 20,500 | — | — |
| 2021-10-21 | $54.68 | $193.50 | 22,900 | — | — |
| 2021-10-20 | $55.26 | $195.55 | 24,700 | — | — |
| 2021-10-19 | $54.59 | $193.18 | 19,100 | — | — |
| 2021-10-18 | $54.49 | $192.82 | 23,700 | — | — |
| 2021-10-15 | $54.69 | $193.53 | 44,200 | — | — |
| 2021-10-14 | $55.40 | $196.04 | 29,500 | — | — |
| 2021-10-13 | $54.80 | $193.92 | 24,700 | — | — |
| 2021-10-12 | $54.81 | $193.96 | 28,000 | — | — |
| 2021-10-11 | $55.04 | $194.77 | 32,500 | — | — |
| 2021-10-08 | $54.84 | $194.06 | 35,900 | — | — |
| 2021-10-07 | $54.69 | $193.53 | 43,800 | — | — |
| 2021-10-06 | $53.63 | $189.78 | 33,400 | — | — |
| 2021-10-05 | $53.43 | $189.07 | 40,900 | — | — |
| 2021-10-04 | $53.50 | $189.32 | 40,300 | — | — |
| 2021-10-01 | $54.20 | $191.80 | 44,600 | — | — |
| 2021-09-30 | $52.98 | $187.48 | 36,700 | — | — |
| 2021-09-29 | $54.14 | $189.74 | 23,900 | — | — |
| 2021-09-28 | $53.32 | $186.87 | 31,400 | — | — |
| 2021-09-27 | $53.99 | $189.22 | 51,500 | — | — |
| 2021-09-24 | $52.17 | $182.84 | 34,300 | — | — |
| 2021-09-23 | $51.52 | $180.56 | 33,400 | — | — |
| 2021-09-22 | $50.13 | $175.69 | 30,300 | — | — |
| 2021-09-21 | $49.69 | $174.15 | 25,300 | — | — |
| 2021-09-20 | $49.86 | $174.74 | 61,600 | — | — |
| 2021-09-17 | $51.27 | $179.69 | 178,400 | — | — |
| 2021-09-16 | $49.72 | $174.25 | 30,700 | — | — |
| 2021-09-15 | $50.36 | $176.50 | 31,400 | — | — |
| 2021-09-14 | $49.94 | $175.02 | 51,400 | — | — |
| 2021-09-13 | $50.46 | $176.85 | 40,900 | — | — |
| 2021-09-10 | $50.07 | $175.48 | 34,800 | — | — |
| 2021-09-09 | $51.27 | $179.69 | 53,800 | — | — |
| 2021-09-08 | $51.46 | $180.35 | 52,800 | — | — |
| 2021-09-07 | $52.73 | $184.80 | 43,100 | — | — |
| 2021-09-03 | $53.50 | $187.50 | 35,200 | — | — |
| 2021-09-02 | $53.53 | $187.61 | 28,400 | — | — |
| 2021-09-01 | $52.94 | $185.54 | 39,800 | — | — |
| 2021-08-31 | $53.26 | $186.66 | 51,800 | — | — |
| 2021-08-30 | $52.57 | $184.24 | 36,100 | — | — |
| 2021-08-27 | $53.86 | $188.76 | 45,300 | — | — |
| 2021-08-26 | $52.30 | $183.30 | 47,800 | — | — |
| 2021-08-25 | $52.32 | $183.37 | 54,000 | — | — |
| 2021-08-24 | $51.95 | $182.07 | 45,600 | — | — |
| 2021-08-23 | $52.37 | $183.54 | 30,300 | — | — |
| 2021-08-20 | $52.31 | $183.33 | 73,300 | — | — |
| 2021-08-19 | $51.05 | $178.91 | 36,500 | — | — |
| 2021-08-18 | $51.14 | $179.23 | 30,500 | — | — |
| 2021-08-17 | $51.45 | $180.32 | 35,000 | — | — |
| 2021-08-16 | $52.00 | $182.24 | 33,400 | — | — |
| 2021-08-13 | $52.07 | $182.49 | 25,500 | — | — |
| 2021-08-12 | $52.39 | $183.61 | 38,400 | — | — |
| 2021-08-11 | $52.67 | $184.59 | 47,700 | — | — |
| 2021-08-10 | $52.08 | $182.52 | 39,100 | — | — |
| 2021-08-09 | $51.58 | $180.77 | 67,000 | — | — |
| 2021-08-06 | $51.32 | $179.86 | 61,500 | — | — |
| 2021-08-05 | $49.86 | $174.74 | 30,500 | — | — |
| 2021-08-04 | $48.96 | $171.59 | 39,500 | — | — |
| 2021-08-03 | $49.49 | $173.45 | 40,500 | — | — |
| 2021-08-02 | $48.63 | $170.43 | 62,000 | — | — |
| 2021-07-30 | $48.75 | $170.85 | 67,100 | — | — |
| 2021-07-29 | $48.44 | $169.77 | 85,400 | — | — |
| 2021-07-28 | $48.20 | $168.93 | 55,600 | — | — |
| 2021-07-27 | $47.59 | $166.79 | 57,400 | — | — |
| 2021-07-26 | $48.12 | $168.65 | 79,000 | — | — |
| 2021-07-23 | $47.90 | $167.87 | 69,500 | — | — |
| 2021-07-22 | $46.75 | $163.84 | 173,600 | — | — |
| 2021-07-21 | $51.07 | $178.98 | 62,300 | — | — |
| 2021-07-20 | $50.40 | $176.64 | 97,500 | — | — |
| 2021-07-19 | $49.91 | $174.92 | 97,000 | — | — |
| 2021-07-16 | $50.86 | $178.25 | 70,800 | — | — |
| 2021-07-15 | $51.54 | $180.63 | 56,100 | — | — |
| 2021-07-14 | $50.93 | $178.49 | 78,500 | — | — |
| 2021-07-13 | $50.98 | $178.67 | 55,100 | — | — |
| 2021-07-12 | $51.81 | $181.58 | 84,300 | — | — |
| 2021-07-09 | $51.65 | $181.02 | 98,700 | — | — |
| 2021-07-08 | $49.74 | $174.32 | 89,200 | — | — |
| 2021-07-07 | $50.19 | $175.90 | 74,800 | — | — |
| 2021-07-06 | $50.06 | $175.44 | 89,200 | — | — |
| 2021-07-02 | $51.18 | $179.37 | 68,700 | — | — |
| 2021-07-01 | $52.15 | $182.77 | 87,900 | — | — |
| 2021-06-30 | $51.35 | $179.97 | 104,500 | — | — |
| 2021-06-29 | $51.58 | $178.95 | 59,900 | — | — |
| 2021-06-28 | $51.71 | $179.40 | 103,900 | — | — |
| 2021-06-25 | $51.97 | $180.30 | 270,300 | — | — |
| 2021-06-24 | $52.06 | $180.61 | 58,000 | — | — |
| 2021-06-23 | $51.25 | $177.80 | 90,900 | — | — |
| 2021-06-22 | $51.41 | $178.36 | 145,700 | — | — |
| 2021-06-21 | $52.49 | $182.11 | 105,500 | — | — |
| 2021-06-18 | $50.63 | $175.65 | 176,200 | — | — |
| 2021-06-17 | $54.10 | $187.69 | 105,900 | — | — |
| 2021-06-16 | $55.17 | $191.40 | 115,400 | — | — |
| 2021-06-15 | $54.47 | $188.98 | 65,600 | — | — |
| 2021-06-14 | $54.12 | $187.76 | 84,900 | — | — |
| 2021-06-11 | $54.20 | $188.04 | 81,000 | — | — |
| 2021-06-10 | $54.50 | $189.08 | 74,600 | — | — |
| 2021-06-09 | $54.96 | $190.68 | 72,200 | — | — |
| 2021-06-08 | $55.92 | $194.01 | 47,900 | — | — |
| 2021-06-07 | $55.80 | $193.59 | 32,200 | — | — |
| 2021-06-04 | $55.31 | $191.89 | 42,400 | — | — |
| 2021-06-03 | $55.72 | $193.31 | 36,100 | — | — |
| 2021-06-02 | $55.27 | $191.75 | 55,100 | — | — |
| 2021-06-01 | $55.57 | $192.79 | 70,900 | — | — |
| 2021-05-28 | $54.99 | $190.78 | 89,800 | — | — |
| 2021-05-27 | $54.61 | $189.46 | 67,600 | — | — |
| 2021-05-26 | $53.40 | $185.26 | 68,400 | — | — |
| 2021-05-25 | $51.68 | $179.30 | 95,200 | — | — |
| 2021-05-24 | $53.16 | $184.43 | 34,900 | — | — |
| 2021-05-21 | $53.63 | $186.06 | 47,700 | — | — |
| 2021-05-20 | $52.63 | $182.59 | 43,700 | — | — |
| 2021-05-19 | $53.00 | $183.88 | 54,800 | — | — |
| 2021-05-18 | $53.10 | $184.22 | 48,000 | — | — |
| 2021-05-17 | $53.86 | $186.86 | 44,600 | — | — |
| 2021-05-14 | $53.39 | $185.23 | 29,400 | — | — |
| 2021-05-13 | $53.07 | $184.12 | 54,800 | — | — |
| 2021-05-12 | $50.78 | $176.17 | 73,600 | — | — |
| 2021-05-11 | $51.41 | $178.36 | 61,700 | — | — |
| 2021-05-10 | $52.41 | $181.83 | 62,000 | — | — |
| 2021-05-07 | $52.43 | $181.90 | 58,800 | — | — |
| 2021-05-06 | $52.98 | $183.81 | 41,100 | — | — |
| 2021-05-05 | $51.94 | $180.20 | 27,600 | — | — |
| 2021-05-04 | $52.05 | $180.58 | 48,500 | — | — |
| 2021-05-03 | $52.00 | $180.41 | 36,800 | — | — |
| 2021-04-30 | $51.05 | $177.11 | 65,000 | — | — |
| 2021-04-29 | $51.29 | $177.94 | 24,800 | — | — |
| 2021-04-28 | $51.42 | $178.39 | 28,200 | — | — |
| 2021-04-27 | $51.77 | $179.61 | 37,300 | — | — |
| 2021-04-26 | $52.20 | $181.10 | 39,100 | — | — |
| 2021-04-23 | $52.92 | $183.60 | 74,900 | — | — |
| 2021-04-22 | $50.98 | $176.87 | 83,700 | — | — |
| 2021-04-21 | $50.84 | $176.38 | 44,500 | — | — |
| 2021-04-20 | $49.82 | $172.84 | 54,400 | — | — |
| 2021-04-19 | $51.42 | $178.39 | 37,100 | — | — |
| 2021-04-16 | $51.64 | $179.16 | 41,100 | — | — |
| 2021-04-15 | $51.27 | $177.87 | 60,500 | — | — |
| 2021-04-14 | $51.56 | $178.88 | 34,500 | — | — |
| 2021-04-13 | $50.77 | $176.14 | 40,300 | — | — |
| 2021-04-12 | $52.39 | $181.76 | 34,300 | — | — |
| 2021-04-09 | $52.19 | $181.07 | 71,700 | — | — |
| 2021-04-08 | $51.66 | $179.23 | 30,600 | — | — |
| 2021-04-07 | $51.48 | $178.60 | 46,100 | — | — |
| 2021-04-06 | $51.84 | $179.85 | 38,500 | — | — |
| 2021-04-05 | $52.47 | $182.04 | 57,900 | — | — |
| 2021-04-01 | $51.99 | $180.37 | 40,100 | — | — |
| 2021-03-31 | $51.63 | $179.12 | 71,700 | — | — |
| 2021-03-30 | $52.69 | $181.00 | 72,000 | — | — |
| 2021-03-29 | $51.99 | $178.59 | 43,100 | — | — |
| 2021-03-26 | $52.97 | $181.96 | 86,300 | — | — |
| 2021-03-25 | $52.45 | $180.17 | 59,700 | — | — |
| 2021-03-24 | $51.18 | $175.81 | 74,400 | — | — |
| 2021-03-23 | $50.44 | $173.27 | 98,200 | — | — |
| 2021-03-22 | $52.19 | $179.28 | 89,900 | — | — |
| 2021-03-19 | $53.79 | $184.78 | 360,600 | — | — |
| 2021-03-18 | $52.72 | $181.10 | 70,000 | — | — |
| 2021-03-17 | $52.22 | $179.38 | 48,700 | — | — |
| 2021-03-16 | $52.46 | $180.21 | 73,800 | — | — |
| 2021-03-15 | $52.99 | $182.03 | 72,000 | — | — |
| 2021-03-12 | $54.50 | $187.21 | 62,300 | — | — |
| 2021-03-11 | $53.93 | $185.26 | 61,700 | — | — |
| 2021-03-10 | $53.98 | $185.43 | 62,900 | — | — |
| 2021-03-09 | $52.82 | $181.44 | 57,700 | — | — |
| 2021-03-08 | $53.78 | $184.74 | 74,200 | — | — |
| 2021-03-05 | $51.56 | $177.11 | 92,400 | — | — |
| 2021-03-04 | $49.84 | $171.21 | 89,200 | — | — |
| 2021-03-03 | $49.60 | $170.38 | 85,300 | — | — |
| 2021-03-02 | $48.44 | $166.40 | 69,000 | — | — |
| 2021-03-01 | $48.77 | $167.53 | 71,100 | — | — |
| 2021-02-26 | $47.55 | $163.34 | 113,900 | — | — |
| 2021-02-25 | $49.07 | $168.56 | 128,800 | — | — |
| 2021-02-24 | $49.40 | $169.69 | 79,400 | — | — |
| 2021-02-23 | $48.18 | $165.50 | 102,200 | — | — |
| 2021-02-22 | $48.09 | $165.19 | 69,500 | — | — |
| 2021-02-19 | $46.52 | $159.80 | 44,600 | — | — |
| 2021-02-18 | $45.95 | $157.84 | 38,700 | — | — |
| 2021-02-17 | $46.53 | $159.84 | 43,800 | — | — |
| 2021-02-16 | $46.50 | $159.73 | 64,200 | — | — |
| 2021-02-12 | $45.91 | $157.71 | 37,900 | — | — |
| 2021-02-11 | $45.56 | $156.50 | 61,400 | — | — |
| 2021-02-10 | $46.22 | $158.77 | 58,900 | — | — |
| 2021-02-09 | $46.88 | $161.04 | 44,600 | — | — |
| 2021-02-08 | $46.15 | $158.53 | 53,100 | — | — |
| 2021-02-05 | $45.74 | $157.12 | 33,200 | — | — |
| 2021-02-04 | $45.77 | $157.23 | 44,000 | — | — |
| 2021-02-03 | $44.18 | $151.76 | 40,100 | — | — |
| 2021-02-02 | $44.86 | $154.10 | 59,500 | — | — |
| 2021-02-01 | $43.78 | $150.39 | 48,000 | — | — |
| 2021-01-29 | $43.58 | $149.70 | 76,700 | — | — |
| 2021-01-28 | $44.46 | $152.73 | 56,300 | — | — |
| 2021-01-27 | $43.45 | $149.26 | 75,900 | — | — |
| 2021-01-26 | $45.15 | $155.10 | 39,100 | — | — |
| 2021-01-25 | $46.15 | $158.53 | 53,500 | — | — |
| 2021-01-22 | $46.65 | $160.25 | 76,200 | — | — |
| 2021-01-21 | $45.86 | $157.53 | 52,200 | — | — |
| 2021-01-20 | $46.63 | $160.18 | 52,800 | — | — |
| 2021-01-19 | $47.10 | $161.79 | 45,000 | — | — |
| 2021-01-15 | $47.16 | $162.00 | 29,300 | — | — |
| 2021-01-14 | $48.10 | $165.23 | 44,000 | — | — |
| 2021-01-13 | $47.06 | $161.66 | 32,100 | — | — |
| 2021-01-12 | $47.85 | $164.37 | 117,100 | — | — |
| 2021-01-11 | $47.00 | $161.45 | 43,000 | — | — |
| 2021-01-08 | $47.16 | $162.00 | 46,300 | — | — |
| 2021-01-07 | $47.93 | $164.65 | 53,100 | — | — |
| 2021-01-06 | $47.53 | $163.27 | 94,100 | — | — |
| 2021-01-05 | $44.62 | $153.28 | 58,100 | — | — |
| 2021-01-04 | $44.45 | $152.69 | 55,300 | — | — |