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 | $53.14 | $71.00 | 2,018,700 | — | — |
| 2021-12-30 | $52.60 | $70.28 | 1,829,300 | — | — |
| 2021-12-29 | $51.16 | $68.35 | 1,661,100 | — | — |
| 2021-12-28 | $51.21 | $68.42 | 1,248,800 | — | — |
| 2021-12-27 | $51.44 | $68.73 | 1,250,900 | — | — |
| 2021-12-23 | $51.60 | $68.94 | 2,114,400 | — | — |
| 2021-12-22 | $52.33 | $69.92 | 1,516,500 | — | — |
| 2021-12-21 | $52.14 | $69.66 | 2,395,900 | — | — |
| 2021-12-20 | $51.45 | $68.74 | 3,421,700 | — | — |
| 2021-12-17 | $50.42 | $67.37 | 2,876,800 | — | — |
| 2021-12-16 | $51.18 | $68.38 | 2,664,700 | — | — |
| 2021-12-15 | $48.94 | $65.39 | 2,642,700 | — | — |
| 2021-12-14 | $49.28 | $65.84 | 2,317,700 | — | — |
| 2021-12-13 | $48.77 | $65.16 | 2,365,900 | — | — |
| 2021-12-10 | $47.67 | $63.69 | 1,795,100 | — | — |
| 2021-12-09 | $48.33 | $64.57 | 1,813,000 | — | — |
| 2021-12-08 | $49.79 | $66.52 | 1,539,100 | — | — |
| 2021-12-07 | $49.56 | $66.22 | 1,196,500 | — | — |
| 2021-12-06 | $49.21 | $65.75 | 1,686,700 | — | — |
| 2021-12-03 | $48.46 | $64.75 | 2,653,100 | — | — |
| 2021-12-02 | $47.83 | $63.91 | 2,057,600 | — | — |
| 2021-12-01 | $48.08 | $64.24 | 2,226,600 | — | — |
| 2021-11-30 | $49.80 | $66.54 | 5,035,600 | — | — |
| 2021-11-29 | $50.68 | $67.25 | 2,986,700 | — | — |
| 2021-11-26 | $51.83 | $68.77 | 2,055,700 | — | — |
| 2021-11-24 | $51.68 | $68.57 | 1,337,300 | — | — |
| 2021-11-23 | $52.03 | $69.04 | 1,713,200 | — | — |
| 2021-11-22 | $52.94 | $70.24 | 1,684,900 | — | — |
| 2021-11-19 | $54.35 | $72.12 | 1,836,000 | — | — |
| 2021-11-18 | $55.79 | $74.03 | 1,176,300 | — | — |
| 2021-11-17 | $57.01 | $75.64 | 1,353,900 | — | — |
| 2021-11-16 | $56.33 | $74.74 | 1,251,000 | — | — |
| 2021-11-15 | $57.37 | $76.12 | 1,173,500 | — | — |
| 2021-11-12 | $57.07 | $75.72 | 1,865,800 | — | — |
| 2021-11-11 | $56.96 | $75.58 | 2,195,400 | — | — |
| 2021-11-10 | $57.17 | $75.86 | 3,014,700 | — | — |
| 2021-11-09 | $55.53 | $73.68 | 2,371,100 | — | — |
| 2021-11-08 | $53.60 | $71.12 | 1,816,000 | — | — |
| 2021-11-05 | $53.60 | $71.12 | 1,861,500 | — | — |
| 2021-11-04 | $52.20 | $69.26 | 1,659,100 | — | — |
| 2021-11-03 | $52.60 | $69.79 | 1,953,800 | — | — |
| 2021-11-02 | $52.23 | $69.30 | 2,138,600 | — | — |
| 2021-11-01 | $53.18 | $70.56 | 1,582,200 | — | — |
| 2021-10-29 | $53.05 | $70.39 | 2,029,200 | — | — |
| 2021-10-28 | $55.39 | $73.50 | 2,023,800 | — | — |
| 2021-10-27 | $56.72 | $75.26 | 1,444,600 | — | — |
| 2021-10-26 | $57.26 | $75.98 | 1,175,700 | — | — |
| 2021-10-25 | $57.85 | $76.76 | 1,006,600 | — | — |
| 2021-10-22 | $57.13 | $75.80 | 1,674,400 | — | — |
| 2021-10-21 | $57.10 | $75.76 | 1,492,200 | — | — |
| 2021-10-20 | $57.34 | $76.08 | 1,160,500 | — | — |
| 2021-10-19 | $56.74 | $75.29 | 1,123,700 | — | — |
| 2021-10-18 | $56.57 | $75.06 | 1,087,600 | — | — |
| 2021-10-15 | $57.43 | $76.20 | 1,336,700 | — | — |
| 2021-10-14 | $57.89 | $76.81 | 1,404,000 | — | — |
| 2021-10-13 | $57.09 | $75.75 | 2,106,600 | — | — |
| 2021-10-12 | $55.13 | $73.15 | 1,676,400 | — | — |
| 2021-10-11 | $53.75 | $71.32 | 741,900 | — | — |
| 2021-10-08 | $53.98 | $71.62 | 1,372,500 | — | — |
| 2021-10-07 | $53.77 | $71.35 | 1,260,600 | — | — |
| 2021-10-06 | $53.29 | $70.71 | 1,586,000 | — | — |
| 2021-10-05 | $52.61 | $69.81 | 1,816,100 | — | — |
| 2021-10-04 | $52.10 | $69.13 | 1,977,700 | — | — |
| 2021-10-01 | $50.99 | $67.66 | 2,091,500 | — | — |
| 2021-09-30 | $51.85 | $68.80 | 2,526,700 | — | — |
| 2021-09-29 | $51.11 | $67.82 | 4,868,700 | — | — |
| 2021-09-28 | $49.72 | $65.97 | 4,538,900 | — | — |
| 2021-09-27 | $50.55 | $67.07 | 1,566,500 | — | — |
| 2021-09-24 | $50.51 | $67.02 | 1,808,100 | — | — |
| 2021-09-23 | $51.16 | $67.88 | 1,712,700 | — | — |
| 2021-09-22 | $52.52 | $69.69 | 1,365,700 | — | — |
| 2021-09-21 | $52.88 | $70.16 | 1,201,000 | — | — |
| 2021-09-20 | $53.02 | $70.35 | 1,674,100 | — | — |
| 2021-09-17 | $53.23 | $70.63 | 2,361,900 | — | — |
| 2021-09-16 | $53.83 | $71.43 | 1,783,800 | — | — |
| 2021-09-15 | $55.95 | $74.24 | 1,174,300 | — | — |
| 2021-09-14 | $55.73 | $73.95 | 1,049,700 | — | — |
| 2021-09-13 | $55.52 | $73.67 | 1,357,500 | — | — |
| 2021-09-10 | $55.17 | $73.20 | 1,642,600 | — | — |
| 2021-09-09 | $56.67 | $75.19 | 1,363,900 | — | — |
| 2021-09-08 | $56.97 | $75.59 | 1,119,200 | — | — |
| 2021-09-07 | $57.02 | $75.66 | 1,652,800 | — | — |
| 2021-09-03 | $58.87 | $78.11 | 1,217,300 | — | — |
| 2021-09-02 | $57.63 | $76.47 | 961,200 | — | — |
| 2021-09-01 | $57.01 | $75.64 | 1,487,200 | — | — |
| 2021-08-31 | $57.52 | $76.32 | 4,245,300 | — | — |
| 2021-08-30 | $57.25 | $75.50 | 1,444,600 | — | — |
| 2021-08-27 | $58.57 | $77.24 | 1,668,800 | — | — |
| 2021-08-26 | $56.52 | $74.54 | 2,477,600 | — | — |
| 2021-08-25 | $57.20 | $75.43 | 1,146,000 | — | — |
| 2021-08-24 | $58.28 | $76.86 | 1,407,000 | — | — |
| 2021-08-23 | $58.22 | $76.78 | 1,195,900 | — | — |
| 2021-08-20 | $56.12 | $74.01 | 1,693,000 | — | — |
| 2021-08-19 | $55.95 | $73.78 | 1,630,500 | — | — |
| 2021-08-18 | $56.59 | $74.63 | 2,063,600 | — | — |
| 2021-08-17 | $58.34 | $76.94 | 909,900 | — | — |
| 2021-08-16 | $59.00 | $77.81 | 984,500 | — | — |
| 2021-08-13 | $59.14 | $77.99 | 1,075,600 | — | — |
| 2021-08-12 | $57.98 | $76.46 | 886,500 | — | — |
| 2021-08-11 | $58.69 | $77.40 | 1,097,000 | — | — |
| 2021-08-10 | $57.91 | $76.37 | 1,189,800 | — | — |
| 2021-08-09 | $58.92 | $77.70 | 1,465,700 | — | — |
| 2021-08-06 | $60.53 | $79.82 | 1,270,500 | — | — |
| 2021-08-05 | $61.83 | $81.54 | 716,000 | — | — |
| 2021-08-04 | $63.32 | $83.50 | 808,400 | — | — |
| 2021-08-03 | $64.03 | $84.44 | 612,500 | — | — |
| 2021-08-02 | $64.09 | $84.52 | 653,400 | — | — |
| 2021-07-30 | $64.68 | $85.30 | 921,500 | — | — |
| 2021-07-29 | $64.77 | $85.42 | 2,409,900 | — | — |
| 2021-07-28 | $61.72 | $81.39 | 1,405,900 | — | — |
| 2021-07-27 | $61.16 | $80.66 | 1,108,900 | — | — |
| 2021-07-26 | $61.12 | $80.60 | 1,319,400 | — | — |
| 2021-07-23 | $59.95 | $79.06 | 905,400 | — | — |
| 2021-07-22 | $60.38 | $79.63 | 894,000 | — | — |
| 2021-07-21 | $61.18 | $80.68 | 791,900 | — | — |
| 2021-07-20 | $60.96 | $80.39 | 1,078,500 | — | — |
| 2021-07-19 | $60.71 | $80.06 | 1,295,600 | — | — |
| 2021-07-16 | $61.26 | $80.79 | 1,027,900 | — | — |
| 2021-07-15 | $62.58 | $82.53 | 976,800 | — | — |
| 2021-07-14 | $62.19 | $82.01 | 972,700 | — | — |
| 2021-07-13 | $61.73 | $81.41 | 1,091,500 | — | — |
| 2021-07-12 | $60.48 | $79.76 | 821,300 | — | — |
| 2021-07-09 | $61.48 | $81.08 | 899,300 | — | — |
| 2021-07-08 | $60.52 | $79.81 | 1,394,500 | — | — |
| 2021-07-07 | $61.82 | $81.53 | 1,269,000 | — | — |
| 2021-07-06 | $61.75 | $81.43 | 1,636,400 | — | — |
| 2021-07-02 | $61.69 | $81.35 | 1,224,200 | — | — |
| 2021-07-01 | $60.50 | $79.78 | 864,500 | — | — |
| 2021-06-30 | $60.45 | $79.72 | 2,749,500 | — | — |
| 2021-06-29 | $60.68 | $80.02 | 1,611,600 | — | — |
| 2021-06-28 | $61.04 | $80.50 | 1,756,600 | — | — |
| 2021-06-25 | $62.32 | $82.19 | 930,100 | — | — |
| 2021-06-24 | $62.55 | $82.49 | 1,031,800 | — | — |
| 2021-06-23 | $62.42 | $82.32 | 1,137,300 | — | — |
| 2021-06-22 | $63.35 | $83.54 | 1,030,300 | — | — |
| 2021-06-21 | $64.06 | $84.48 | 1,013,700 | — | — |
| 2021-06-18 | $62.77 | $82.78 | 2,283,600 | — | — |
| 2021-06-17 | $64.43 | $84.97 | 2,229,300 | — | — |
| 2021-06-16 | $68.42 | $90.23 | 1,425,100 | — | — |
| 2021-06-15 | $69.59 | $91.77 | 850,200 | — | — |
| 2021-06-14 | $70.91 | $93.51 | 822,600 | — | — |
| 2021-06-11 | $71.28 | $94.00 | 528,800 | — | — |
| 2021-06-10 | $72.48 | $95.58 | 881,300 | — | — |
| 2021-06-09 | $70.71 | $93.25 | 674,500 | — | — |
| 2021-06-08 | $70.21 | $92.59 | 712,600 | — | — |
| 2021-06-07 | $70.57 | $93.06 | 780,600 | — | — |
| 2021-06-04 | $70.72 | $93.26 | 711,800 | — | — |
| 2021-06-03 | $69.98 | $92.29 | 1,058,000 | — | — |
| 2021-06-02 | $72.02 | $94.98 | 726,900 | — | — |
| 2021-06-01 | $71.68 | $94.53 | 857,900 | — | — |
| 2021-05-28 | $71.75 | $94.16 | 2,530,100 | — | — |
| 2021-05-27 | $71.70 | $94.09 | 1,122,900 | — | — |
| 2021-05-26 | $72.77 | $95.50 | 2,964,600 | — | — |
| 2021-05-25 | $72.30 | $94.88 | 941,700 | — | — |
| 2021-05-24 | $72.12 | $94.64 | 516,800 | — | — |
| 2021-05-21 | $72.08 | $94.59 | 1,011,900 | — | — |
| 2021-05-20 | $73.57 | $96.55 | 1,603,400 | — | — |
| 2021-05-19 | $72.15 | $94.68 | 1,981,400 | — | — |
| 2021-05-18 | $72.98 | $95.77 | 1,835,600 | — | — |
| 2021-05-17 | $73.25 | $96.13 | 2,472,000 | — | — |
| 2021-05-14 | $70.02 | $91.89 | 787,200 | — | — |
| 2021-05-13 | $68.88 | $90.39 | 1,097,300 | — | — |
| 2021-05-12 | $68.67 | $90.12 | 1,547,400 | — | — |
| 2021-05-11 | $69.10 | $90.68 | 1,060,000 | — | — |
| 2021-05-10 | $68.51 | $89.91 | 974,600 | — | — |
| 2021-05-07 | $69.17 | $90.77 | 1,922,800 | — | — |
| 2021-05-06 | $68.29 | $89.62 | 2,106,600 | — | — |
| 2021-05-05 | $66.69 | $87.52 | 846,900 | — | — |
| 2021-05-04 | $66.37 | $87.10 | 1,679,000 | — | — |
| 2021-05-03 | $66.89 | $87.78 | 2,134,200 | — | — |
| 2021-04-30 | $62.44 | $81.94 | 1,561,100 | — | — |
| 2021-04-29 | $63.62 | $83.49 | 1,174,900 | — | — |
| 2021-04-28 | $65.09 | $85.42 | 1,156,700 | — | — |
| 2021-04-27 | $64.62 | $84.80 | 778,900 | — | — |
| 2021-04-26 | $65.85 | $86.42 | 599,000 | — | — |
| 2021-04-23 | $66.11 | $86.76 | 633,700 | — | — |
| 2021-04-22 | $66.16 | $86.82 | 1,063,800 | — | — |
| 2021-04-21 | $67.23 | $88.23 | 1,245,300 | — | — |
| 2021-04-20 | $66.37 | $87.10 | 2,087,400 | — | — |
| 2021-04-19 | $65.60 | $86.09 | 1,648,600 | — | — |
| 2021-04-16 | $64.58 | $84.75 | 1,558,900 | — | — |
| 2021-04-15 | $63.26 | $83.02 | 2,106,900 | — | — |
| 2021-04-14 | $60.80 | $79.79 | 2,058,900 | — | — |
| 2021-04-13 | $61.25 | $80.38 | 1,426,300 | — | — |
| 2021-04-12 | $60.12 | $78.90 | 815,600 | — | — |
| 2021-04-09 | $60.77 | $79.75 | 1,091,200 | — | — |
| 2021-04-08 | $60.78 | $79.76 | 1,790,100 | — | — |
| 2021-04-07 | $60.07 | $78.83 | 1,137,100 | — | — |
| 2021-04-06 | $60.59 | $79.51 | 1,375,200 | — | — |
| 2021-04-05 | $60.02 | $78.77 | 1,027,400 | — | — |
| 2021-04-01 | $59.67 | $78.31 | 1,246,200 | — | — |
| 2021-03-31 | $57.81 | $75.87 | 1,145,800 | — | — |
| 2021-03-30 | $56.71 | $74.42 | 1,203,300 | — | — |
| 2021-03-29 | $59.02 | $77.45 | 1,296,700 | — | — |
| 2021-03-26 | $58.86 | $77.24 | 941,000 | — | — |
| 2021-03-25 | $57.97 | $76.08 | 867,400 | — | — |
| 2021-03-24 | $58.66 | $76.98 | 704,700 | — | — |
| 2021-03-23 | $59.28 | $77.79 | 962,400 | — | — |
| 2021-03-22 | $60.40 | $79.26 | 613,900 | — | — |
| 2021-03-19 | $60.64 | $79.58 | 1,009,100 | — | — |
| 2021-03-18 | $60.12 | $78.90 | 1,073,900 | — | — |
| 2021-03-17 | $61.42 | $80.60 | 1,453,500 | — | — |
| 2021-03-16 | $59.21 | $77.70 | 959,500 | — | — |
| 2021-03-15 | $59.66 | $78.29 | 1,086,600 | — | — |
| 2021-03-12 | $59.11 | $77.57 | 932,800 | — | — |
| 2021-03-11 | $58.97 | $77.39 | 1,023,400 | — | — |
| 2021-03-10 | $57.90 | $75.98 | 946,600 | — | — |
| 2021-03-09 | $57.61 | $75.60 | 1,542,300 | — | — |
| 2021-03-08 | $56.74 | $74.46 | 937,100 | — | — |
| 2021-03-05 | $57.17 | $75.03 | 1,459,200 | — | — |
| 2021-03-04 | $56.30 | $73.88 | 1,440,400 | — | — |
| 2021-03-03 | $55.99 | $73.48 | 1,667,400 | — | — |
| 2021-03-02 | $57.12 | $74.96 | 2,263,800 | — | — |
| 2021-03-01 | $55.36 | $72.65 | 1,956,700 | — | — |
| 2021-02-26 | $55.87 | $73.32 | 4,544,200 | — | — |
| 2021-02-25 | $58.72 | $76.60 | 1,614,500 | — | — |
| 2021-02-24 | $61.64 | $80.41 | 1,268,000 | — | — |
| 2021-02-23 | $60.76 | $79.26 | 1,270,900 | — | — |
| 2021-02-22 | $62.30 | $81.27 | 1,561,700 | — | — |
| 2021-02-19 | $59.79 | $78.00 | 2,024,800 | — | — |
| 2021-02-18 | $61.09 | $79.69 | 1,691,000 | — | — |
| 2021-02-17 | $61.66 | $80.44 | 1,974,000 | — | — |
| 2021-02-16 | $63.87 | $83.32 | 2,464,000 | — | — |
| 2021-02-12 | $66.68 | $86.98 | 3,600,900 | — | — |
| 2021-02-11 | $71.01 | $92.63 | 1,057,000 | — | — |
| 2021-02-10 | $73.02 | $95.25 | 661,100 | — | — |
| 2021-02-09 | $72.40 | $94.45 | 844,000 | — | — |
| 2021-02-08 | $72.56 | $94.65 | 842,400 | — | — |
| 2021-02-05 | $70.99 | $92.61 | 1,605,500 | — | — |
| 2021-02-04 | $68.45 | $89.29 | 1,746,700 | — | — |
| 2021-02-03 | $69.29 | $90.39 | 1,183,400 | — | — |
| 2021-02-02 | $69.35 | $90.47 | 945,300 | — | — |
| 2021-02-01 | $70.77 | $92.32 | 1,199,700 | — | — |
| 2021-01-29 | $69.85 | $91.12 | 1,091,500 | — | — |
| 2021-01-28 | $69.41 | $90.55 | 1,205,100 | — | — |
| 2021-01-27 | $67.97 | $88.67 | 1,499,800 | — | — |
| 2021-01-26 | $70.93 | $92.53 | 808,600 | — | — |
| 2021-01-25 | $71.12 | $92.78 | 797,400 | — | — |
| 2021-01-22 | $70.69 | $92.22 | 815,800 | — | — |
| 2021-01-21 | $70.89 | $92.48 | 1,032,900 | — | — |
| 2021-01-20 | $71.31 | $93.02 | 1,358,200 | — | — |
| 2021-01-19 | $68.49 | $89.35 | 1,268,100 | — | — |
| 2021-01-15 | $68.65 | $89.55 | 1,219,400 | — | — |
| 2021-01-14 | $70.00 | $91.32 | 887,300 | — | — |
| 2021-01-13 | $70.10 | $91.45 | 1,539,400 | — | — |
| 2021-01-12 | $70.43 | $91.88 | 1,463,700 | — | — |
| 2021-01-11 | $69.38 | $90.51 | 1,399,000 | — | — |
| 2021-01-08 | $72.12 | $94.08 | 1,642,200 | — | — |
| 2021-01-07 | $76.39 | $99.65 | 1,075,600 | — | — |
| 2021-01-06 | $75.52 | $98.52 | 1,361,000 | — | — |
| 2021-01-05 | $74.24 | $96.85 | 2,085,400 | — | — |
| 2021-01-04 | $75.18 | $98.07 | 2,028,600 | — | — |