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
- 1973-01-02 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 | $56.86 | $94.40 | 2,075,300 | — | — |
| 2021-12-30 | $56.74 | $94.20 | 2,144,300 | — | — |
| 2021-12-29 | $56.78 | $94.27 | 1,977,500 | — | — |
| 2021-12-28 | $56.67 | $94.09 | 2,449,500 | — | — |
| 2021-12-27 | $56.90 | $94.47 | 2,079,300 | — | — |
| 2021-12-23 | $56.57 | $93.92 | 3,980,700 | — | — |
| 2021-12-22 | $55.27 | $91.76 | 4,694,000 | — | — |
| 2021-12-21 | $55.14 | $91.55 | 6,431,000 | — | — |
| 2021-12-20 | $52.91 | $87.84 | 4,458,400 | — | — |
| 2021-12-17 | $54.11 | $89.84 | 11,164,300 | — | — |
| 2021-12-16 | $55.28 | $91.78 | 6,340,200 | — | — |
| 2021-12-15 | $54.36 | $90.25 | 4,523,900 | — | — |
| 2021-12-14 | $54.66 | $90.22 | 5,066,200 | — | — |
| 2021-12-13 | $53.84 | $88.86 | 4,304,600 | — | — |
| 2021-12-10 | $54.39 | $89.77 | 4,023,500 | — | — |
| 2021-12-09 | $54.81 | $90.47 | 3,716,400 | — | — |
| 2021-12-08 | $54.97 | $90.73 | 4,018,600 | — | — |
| 2021-12-07 | $55.19 | $91.09 | 4,852,800 | — | — |
| 2021-12-06 | $54.77 | $90.40 | 6,051,100 | — | — |
| 2021-12-03 | $53.32 | $88.01 | 5,056,200 | — | — |
| 2021-12-02 | $53.96 | $89.06 | 6,570,900 | — | — |
| 2021-12-01 | $51.72 | $85.37 | 5,845,600 | — | — |
| 2021-11-30 | $52.60 | $86.82 | 10,816,400 | — | — |
| 2021-11-29 | $54.95 | $90.70 | 4,800,300 | — | — |
| 2021-11-26 | $56.05 | $92.51 | 4,009,600 | — | — |
| 2021-11-24 | $57.89 | $95.55 | 5,072,800 | — | — |
| 2021-11-23 | $58.90 | $97.22 | 7,055,100 | — | — |
| 2021-11-22 | $56.94 | $93.98 | 6,027,000 | — | — |
| 2021-11-19 | $54.95 | $90.70 | 4,864,300 | — | — |
| 2021-11-18 | $56.12 | $92.63 | 4,568,000 | — | — |
| 2021-11-17 | $56.95 | $94.00 | 4,567,200 | — | — |
| 2021-11-16 | $57.19 | $94.39 | 3,772,300 | — | — |
| 2021-11-15 | $58.09 | $95.88 | 3,819,900 | — | — |
| 2021-11-12 | $58.21 | $96.08 | 3,538,100 | — | — |
| 2021-11-11 | $58.86 | $97.15 | 3,113,300 | — | — |
| 2021-11-10 | $58.86 | $97.15 | 3,645,500 | — | — |
| 2021-11-09 | $58.76 | $96.99 | 3,097,700 | — | — |
| 2021-11-08 | $59.16 | $97.65 | 5,118,300 | — | — |
| 2021-11-05 | $58.96 | $97.32 | 6,787,500 | — | — |
| 2021-11-04 | $60.39 | $99.68 | 4,685,900 | — | — |
| 2021-11-03 | $61.08 | $100.81 | 4,537,700 | — | — |
| 2021-11-02 | $59.98 | $99.00 | 3,318,100 | — | — |
| 2021-11-01 | $60.19 | $99.35 | 2,732,100 | — | — |
| 2021-10-29 | $59.09 | $97.53 | 4,668,700 | — | — |
| 2021-10-28 | $59.90 | $98.87 | 2,668,200 | — | — |
| 2021-10-27 | $58.55 | $96.64 | 3,984,800 | — | — |
| 2021-10-26 | $59.23 | $97.76 | 2,497,400 | — | — |
| 2021-10-25 | $59.64 | $98.44 | 3,157,100 | — | — |
| 2021-10-22 | $60.01 | $99.05 | 3,734,100 | — | — |
| 2021-10-21 | $59.26 | $97.81 | 2,794,600 | — | — |
| 2021-10-20 | $59.61 | $98.39 | 3,205,000 | — | — |
| 2021-10-19 | $58.64 | $96.79 | 3,217,200 | — | — |
| 2021-10-18 | $57.89 | $95.55 | 3,299,000 | — | — |
| 2021-10-15 | $58.28 | $96.19 | 3,931,900 | — | — |
| 2021-10-14 | $57.77 | $95.35 | 4,857,000 | — | — |
| 2021-10-13 | $56.21 | $92.78 | 4,125,000 | — | — |
| 2021-10-12 | $57.40 | $94.74 | 2,678,600 | — | — |
| 2021-10-11 | $57.89 | $95.55 | 3,104,700 | — | — |
| 2021-10-08 | $57.61 | $95.09 | 2,217,200 | — | — |
| 2021-10-07 | $57.20 | $94.41 | 3,749,900 | — | — |
| 2021-10-06 | $57.32 | $94.61 | 3,484,300 | — | — |
| 2021-10-05 | $57.45 | $94.82 | 4,845,500 | — | — |
| 2021-10-04 | $55.82 | $92.13 | 5,557,000 | — | — |
| 2021-10-01 | $55.48 | $91.57 | 5,871,800 | — | — |
| 2021-09-30 | $54.89 | $90.60 | 4,202,000 | — | — |
| 2021-09-29 | $55.84 | $92.17 | 3,289,600 | — | — |
| 2021-09-28 | $55.99 | $92.41 | 5,511,600 | — | — |
| 2021-09-27 | $57.03 | $94.13 | 5,232,800 | — | — |
| 2021-09-24 | $54.81 | $90.47 | 5,669,300 | — | — |
| 2021-09-23 | $54.52 | $89.99 | 4,444,700 | — | — |
| 2021-09-22 | $53.71 | $88.65 | 4,876,600 | — | — |
| 2021-09-21 | $52.96 | $87.41 | 5,580,500 | — | — |
| 2021-09-20 | $53.23 | $87.86 | 7,959,300 | — | — |
| 2021-09-17 | $53.81 | $88.82 | 7,278,400 | — | — |
| 2021-09-16 | $54.35 | $89.71 | 3,423,200 | — | — |
| 2021-09-15 | $54.45 | $89.87 | 4,194,300 | — | — |
| 2021-09-14 | $54.43 | $89.31 | 5,109,600 | — | — |
| 2021-09-13 | $55.12 | $90.44 | 4,962,000 | — | — |
| 2021-09-10 | $54.44 | $89.33 | 3,221,700 | — | — |
| 2021-09-09 | $54.69 | $89.74 | 4,669,900 | — | — |
| 2021-09-08 | $54.81 | $89.93 | 3,349,300 | — | — |
| 2021-09-07 | $54.67 | $89.70 | 4,783,000 | — | — |
| 2021-09-03 | $55.10 | $90.41 | 4,556,800 | — | — |
| 2021-09-02 | $55.23 | $90.62 | 5,228,000 | — | — |
| 2021-09-01 | $54.58 | $89.56 | 4,014,300 | — | — |
| 2021-08-31 | $54.56 | $89.52 | 5,703,900 | — | — |
| 2021-08-30 | $54.02 | $88.64 | 3,711,400 | — | — |
| 2021-08-27 | $55.01 | $90.26 | 3,485,500 | — | — |
| 2021-08-26 | $54.02 | $88.64 | 3,308,100 | — | — |
| 2021-08-25 | $54.93 | $90.13 | 4,019,300 | — | — |
| 2021-08-24 | $54.36 | $89.20 | 3,797,600 | — | — |
| 2021-08-23 | $54.16 | $88.87 | 3,738,400 | — | — |
| 2021-08-20 | $53.57 | $87.90 | 4,040,800 | — | — |
| 2021-08-19 | $52.96 | $86.90 | 7,291,400 | — | — |
| 2021-08-18 | $53.76 | $88.21 | 5,002,900 | — | — |
| 2021-08-17 | $54.01 | $88.62 | 4,490,900 | — | — |
| 2021-08-16 | $54.61 | $89.61 | 4,648,600 | — | — |
| 2021-08-13 | $54.61 | $89.61 | 4,675,500 | — | — |
| 2021-08-12 | $53.88 | $88.41 | 3,647,700 | — | — |
| 2021-08-11 | $54.08 | $88.74 | 5,623,200 | — | — |
| 2021-08-10 | $53.14 | $87.19 | 7,491,300 | — | — |
| 2021-08-09 | $51.85 | $85.08 | 4,388,700 | — | — |
| 2021-08-06 | $50.95 | $83.60 | 4,807,600 | — | — |
| 2021-08-05 | $48.66 | $79.84 | 4,686,400 | — | — |
| 2021-08-04 | $47.09 | $77.27 | 3,592,100 | — | — |
| 2021-08-03 | $47.74 | $78.33 | 2,346,500 | — | — |
| 2021-08-02 | $47.37 | $77.73 | 2,779,100 | — | — |
| 2021-07-30 | $47.35 | $77.69 | 4,695,600 | — | — |
| 2021-07-29 | $47.87 | $78.55 | 3,492,500 | — | — |
| 2021-07-28 | $46.95 | $77.04 | 2,956,000 | — | — |
| 2021-07-27 | $47.42 | $77.81 | 2,347,700 | — | — |
| 2021-07-26 | $47.71 | $78.28 | 3,026,800 | — | — |
| 2021-07-23 | $47.31 | $77.63 | 3,029,600 | — | — |
| 2021-07-22 | $47.56 | $78.04 | 2,815,300 | — | — |
| 2021-07-21 | $48.29 | $79.24 | 3,970,900 | — | — |
| 2021-07-20 | $47.23 | $77.50 | 5,131,200 | — | — |
| 2021-07-19 | $44.93 | $73.72 | 5,465,300 | — | — |
| 2021-07-16 | $46.90 | $76.95 | 4,384,800 | — | — |
| 2021-07-15 | $48.07 | $78.87 | 7,698,900 | — | — |
| 2021-07-14 | $46.41 | $76.15 | 2,792,200 | — | — |
| 2021-07-13 | $46.73 | $76.68 | 2,983,400 | — | — |
| 2021-07-12 | $47.44 | $77.84 | 3,450,700 | — | — |
| 2021-07-09 | $46.87 | $76.91 | 5,044,800 | — | — |
| 2021-07-08 | $44.86 | $73.61 | 5,412,000 | — | — |
| 2021-07-07 | $46.79 | $76.77 | 4,108,200 | — | — |
| 2021-07-06 | $46.61 | $76.48 | 3,598,600 | — | — |
| 2021-07-02 | $48.05 | $78.84 | 1,995,000 | — | — |
| 2021-07-01 | $48.27 | $79.20 | 2,888,400 | — | — |
| 2021-06-30 | $47.60 | $78.10 | 2,586,800 | — | — |
| 2021-06-29 | $47.40 | $77.78 | 2,742,500 | — | — |
| 2021-06-28 | $47.96 | $78.69 | 2,961,600 | — | — |
| 2021-06-25 | $49.02 | $80.43 | 3,276,300 | — | — |
| 2021-06-24 | $48.21 | $79.10 | 2,818,000 | — | — |
| 2021-06-23 | $47.73 | $78.32 | 2,896,400 | — | — |
| 2021-06-22 | $47.55 | $78.02 | 3,181,400 | — | — |
| 2021-06-21 | $47.75 | $78.35 | 7,422,800 | — | — |
| 2021-06-18 | $46.85 | $76.87 | 10,722,200 | — | — |
| 2021-06-17 | $48.77 | $80.02 | 5,797,500 | — | — |
| 2021-06-16 | $51.68 | $84.80 | 4,259,200 | — | — |
| 2021-06-15 | $51.53 | $84.55 | 3,705,300 | — | — |
| 2021-06-14 | $51.10 | $83.85 | 3,130,900 | — | — |
| 2021-06-11 | $52.02 | $84.83 | 3,521,800 | — | — |
| 2021-06-10 | $51.57 | $84.10 | 2,213,500 | — | — |
| 2021-06-09 | $52.16 | $85.06 | 2,946,900 | — | — |
| 2021-06-08 | $53.23 | $86.80 | 2,227,500 | — | — |
| 2021-06-07 | $53.07 | $86.54 | 2,460,700 | — | — |
| 2021-06-04 | $53.42 | $87.11 | 2,851,700 | — | — |
| 2021-06-03 | $53.54 | $87.31 | 4,030,000 | — | — |
| 2021-06-02 | $53.04 | $86.49 | 4,146,700 | — | — |
| 2021-06-01 | $53.55 | $87.33 | 5,278,200 | — | — |
| 2021-05-28 | $52.84 | $86.17 | 3,116,300 | — | — |
| 2021-05-27 | $52.71 | $85.96 | 6,287,700 | — | — |
| 2021-05-26 | $51.37 | $83.77 | 2,516,500 | — | — |
| 2021-05-25 | $50.80 | $82.84 | 3,569,600 | — | — |
| 2021-05-24 | $51.88 | $84.60 | 2,600,700 | — | — |
| 2021-05-21 | $51.31 | $83.67 | 4,198,800 | — | — |
| 2021-05-20 | $50.53 | $82.40 | 3,123,500 | — | — |
| 2021-05-19 | $50.67 | $82.63 | 4,145,500 | — | — |
| 2021-05-18 | $51.11 | $83.35 | 3,856,100 | — | — |
| 2021-05-17 | $51.57 | $84.10 | 3,247,900 | — | — |
| 2021-05-14 | $51.90 | $84.64 | 4,844,800 | — | — |
| 2021-05-13 | $50.85 | $82.92 | 5,064,400 | — | — |
| 2021-05-12 | $50.08 | $81.67 | 5,970,600 | — | — |
| 2021-05-11 | $50.38 | $82.16 | 4,646,600 | — | — |
| 2021-05-10 | $51.92 | $84.67 | 6,870,100 | — | — |
| 2021-05-07 | $51.19 | $83.48 | 5,582,200 | — | — |
| 2021-05-06 | $50.17 | $81.81 | 5,557,800 | — | — |
| 2021-05-05 | $48.87 | $79.69 | 8,786,400 | — | — |
| 2021-05-04 | $48.40 | $78.93 | 6,640,800 | — | — |
| 2021-05-03 | $49.05 | $79.99 | 2,585,600 | — | — |
| 2021-04-30 | $48.45 | $79.01 | 3,201,200 | — | — |
| 2021-04-29 | $48.94 | $79.81 | 3,800,600 | — | — |
| 2021-04-28 | $48.21 | $78.62 | 2,703,400 | — | — |
| 2021-04-27 | $48.44 | $78.99 | 3,580,400 | — | — |
| 2021-04-26 | $47.53 | $77.51 | 3,203,500 | — | — |
| 2021-04-23 | $47.34 | $77.20 | 3,242,100 | — | — |
| 2021-04-22 | $46.46 | $75.76 | 4,388,500 | — | — |
| 2021-04-21 | $46.76 | $76.25 | 3,682,500 | — | — |
| 2021-04-20 | $45.53 | $74.25 | 4,262,000 | — | — |
| 2021-04-19 | $46.73 | $76.20 | 2,809,200 | — | — |
| 2021-04-16 | $47.10 | $76.81 | 4,369,100 | — | — |
| 2021-04-15 | $46.66 | $76.09 | 4,451,900 | — | — |
| 2021-04-14 | $47.49 | $77.44 | 3,391,100 | — | — |
| 2021-04-13 | $46.69 | $76.14 | 2,958,100 | — | — |
| 2021-04-12 | $47.16 | $76.91 | 3,095,300 | — | — |
| 2021-04-09 | $46.60 | $75.99 | 3,141,600 | — | — |
| 2021-04-08 | $46.06 | $75.11 | 3,474,900 | — | — |
| 2021-04-07 | $47.08 | $76.77 | 2,719,700 | — | — |
| 2021-04-06 | $46.66 | $76.09 | 3,753,100 | — | — |
| 2021-04-05 | $46.75 | $76.24 | 3,437,700 | — | — |
| 2021-04-01 | $46.38 | $75.63 | 3,547,700 | — | — |
| 2021-03-31 | $46.21 | $75.36 | 4,318,700 | — | — |
| 2021-03-30 | $47.34 | $77.20 | 3,525,300 | — | — |
| 2021-03-29 | $46.58 | $75.96 | 4,409,400 | — | — |
| 2021-03-26 | $46.82 | $76.35 | 3,801,800 | — | — |
| 2021-03-25 | $46.50 | $75.83 | 4,707,200 | — | — |
| 2021-03-24 | $44.99 | $73.37 | 3,813,500 | — | — |
| 2021-03-23 | $44.98 | $73.35 | 3,497,800 | — | — |
| 2021-03-22 | $46.23 | $75.39 | 4,907,000 | — | — |
| 2021-03-19 | $46.83 | $76.37 | 7,285,700 | — | — |
| 2021-03-18 | $47.82 | $77.98 | 5,577,600 | — | — |
| 2021-03-17 | $47.67 | $77.74 | 5,361,400 | — | — |
| 2021-03-16 | $47.33 | $77.18 | 4,247,300 | — | — |
| 2021-03-15 | $48.34 | $78.83 | 2,994,000 | — | — |
| 2021-03-12 | $48.44 | $78.47 | 3,069,500 | — | — |
| 2021-03-11 | $48.01 | $77.77 | 4,514,600 | — | — |
| 2021-03-10 | $47.85 | $77.52 | 3,822,600 | — | — |
| 2021-03-09 | $46.62 | $75.52 | 5,638,400 | — | — |
| 2021-03-08 | $47.24 | $76.53 | 5,921,200 | — | — |
| 2021-03-05 | $46.97 | $76.09 | 5,327,800 | — | — |
| 2021-03-04 | $46.27 | $74.96 | 4,876,400 | — | — |
| 2021-03-03 | $47.01 | $76.15 | 5,633,200 | — | — |
| 2021-03-02 | $45.96 | $74.45 | 4,611,100 | — | — |
| 2021-03-01 | $45.31 | $73.40 | 7,864,700 | — | — |
| 2021-02-26 | $43.95 | $71.20 | 6,181,100 | — | — |
| 2021-02-25 | $43.95 | $71.20 | 5,388,400 | — | — |
| 2021-02-24 | $45.43 | $73.59 | 4,552,800 | — | — |
| 2021-02-23 | $44.37 | $71.88 | 5,021,600 | — | — |
| 2021-02-22 | $44.10 | $71.44 | 6,263,200 | — | — |
| 2021-02-19 | $42.58 | $68.98 | 3,664,200 | — | — |
| 2021-02-18 | $42.11 | $68.22 | 4,032,600 | — | — |
| 2021-02-17 | $43.27 | $70.10 | 4,872,000 | — | — |
| 2021-02-16 | $42.15 | $68.28 | 4,937,300 | — | — |
| 2021-02-12 | $41.40 | $67.07 | 4,154,900 | — | — |
| 2021-02-11 | $41.60 | $67.39 | 3,445,600 | — | — |
| 2021-02-10 | $42.43 | $68.73 | 3,705,300 | — | — |
| 2021-02-09 | $42.14 | $68.27 | 3,464,700 | — | — |
| 2021-02-08 | $42.29 | $68.51 | 3,899,600 | — | — |
| 2021-02-05 | $41.68 | $67.52 | 3,968,200 | — | — |
| 2021-02-04 | $41.34 | $66.97 | 5,088,100 | — | — |
| 2021-02-03 | $38.95 | $63.10 | 4,680,700 | — | — |
| 2021-02-02 | $38.57 | $62.48 | 4,878,200 | — | — |
| 2021-02-01 | $37.42 | $60.62 | 3,649,500 | — | — |
| 2021-01-29 | $37.44 | $60.65 | 5,291,000 | — | — |
| 2021-01-28 | $38.48 | $62.34 | 5,048,200 | — | — |
| 2021-01-27 | $37.60 | $60.91 | 5,772,000 | — | — |
| 2021-01-26 | $39.11 | $63.36 | 3,741,300 | — | — |
| 2021-01-25 | $39.58 | $64.12 | 4,084,100 | — | — |
| 2021-01-22 | $40.08 | $64.93 | 4,752,300 | — | — |
| 2021-01-21 | $41.05 | $66.50 | 5,608,300 | — | — |
| 2021-01-20 | $42.08 | $68.17 | 6,421,300 | — | — |
| 2021-01-19 | $42.25 | $68.44 | 5,159,400 | — | — |
| 2021-01-15 | $41.35 | $66.99 | 7,124,400 | — | — |
| 2021-01-14 | $41.30 | $66.90 | 3,984,000 | — | — |
| 2021-01-13 | $40.72 | $65.96 | 3,608,400 | — | — |
| 2021-01-12 | $41.00 | $66.42 | 3,975,800 | — | — |
| 2021-01-11 | $40.28 | $65.25 | 3,457,000 | — | — |
| 2021-01-08 | $40.62 | $65.80 | 5,344,800 | — | — |
| 2021-01-07 | $40.89 | $66.24 | 5,109,700 | — | — |
| 2021-01-06 | $40.21 | $65.14 | 8,198,600 | — | — |
| 2021-01-05 | $37.75 | $61.15 | 4,268,000 | — | — |
| 2021-01-04 | $37.13 | $60.15 | 7,081,000 | — | — |