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
- 1982-04-01 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 | $69.79 | $256.46 | 2,706,700 | — | — |
| 2021-12-30 | $69.70 | $256.13 | 2,560,900 | — | — |
| 2021-12-29 | $69.50 | $255.39 | 2,310,100 | — | — |
| 2021-12-28 | $68.66 | $252.31 | 1,629,200 | — | — |
| 2021-12-27 | $69.80 | $256.50 | 1,836,500 | — | — |
| 2021-12-23 | $69.50 | $255.39 | 2,888,600 | — | — |
| 2021-12-22 | $68.58 | $252.01 | 4,096,000 | — | — |
| 2021-12-21 | $68.39 | $251.31 | 4,090,400 | — | — |
| 2021-12-20 | $67.98 | $249.81 | 2,672,700 | — | — |
| 2021-12-17 | $69.85 | $256.68 | 3,227,700 | — | — |
| 2021-12-16 | $69.49 | $255.36 | 2,771,900 | — | — |
| 2021-12-15 | $72.92 | $267.96 | 2,968,300 | — | — |
| 2021-12-14 | $73.45 | $269.91 | 1,891,700 | — | — |
| 2021-12-13 | $72.79 | $267.48 | 1,739,700 | — | — |
| 2021-12-10 | $76.47 | $281.01 | 1,501,400 | — | — |
| 2021-12-09 | $75.03 | $275.71 | 1,937,800 | — | — |
| 2021-12-08 | $76.40 | $280.75 | 1,474,500 | — | — |
| 2021-12-07 | $75.95 | $279.10 | 2,029,300 | — | — |
| 2021-12-06 | $74.16 | $272.52 | 2,013,600 | — | — |
| 2021-12-03 | $72.96 | $268.11 | 1,967,100 | — | — |
| 2021-12-02 | $74.51 | $273.80 | 2,972,700 | — | — |
| 2021-12-01 | $71.60 | $263.11 | 3,083,400 | — | — |
| 2021-11-30 | $75.13 | $276.08 | 4,999,000 | — | — |
| 2021-11-29 | $75.87 | $278.80 | 2,565,800 | — | — |
| 2021-11-26 | $74.61 | $274.17 | 1,867,400 | — | — |
| 2021-11-24 | $74.81 | $274.91 | 3,447,700 | — | — |
| 2021-11-23 | $75.53 | $277.55 | 3,308,000 | — | — |
| 2021-11-22 | $75.19 | $276.30 | 4,770,300 | — | — |
| 2021-11-19 | $76.41 | $280.79 | 2,945,600 | — | — |
| 2021-11-18 | $78.37 | $287.99 | 4,986,400 | — | — |
| 2021-11-17 | $74.60 | $273.58 | 4,750,000 | — | — |
| 2021-11-16 | $75.78 | $277.91 | 2,420,200 | — | — |
| 2021-11-15 | $74.81 | $274.35 | 1,929,500 | — | — |
| 2021-11-12 | $74.85 | $274.50 | 1,993,700 | — | — |
| 2021-11-11 | $75.64 | $277.40 | 3,089,900 | — | — |
| 2021-11-10 | $74.32 | $272.56 | 1,766,300 | — | — |
| 2021-11-09 | $75.25 | $275.97 | 2,642,100 | — | — |
| 2021-11-08 | $74.99 | $275.01 | 1,741,300 | — | — |
| 2021-11-05 | $75.31 | $276.19 | 1,975,700 | — | — |
| 2021-11-04 | $75.89 | $278.31 | 2,761,500 | — | — |
| 2021-11-03 | $75.00 | $275.05 | 3,422,000 | — | — |
| 2021-11-02 | $72.17 | $264.67 | 2,355,800 | — | — |
| 2021-11-01 | $71.64 | $262.73 | 2,139,900 | — | — |
| 2021-10-29 | $69.09 | $253.38 | 1,840,200 | — | — |
| 2021-10-28 | $69.26 | $254.00 | 1,577,700 | — | — |
| 2021-10-27 | $68.52 | $251.29 | 1,760,700 | — | — |
| 2021-10-26 | $71.17 | $261.00 | 2,019,700 | — | — |
| 2021-10-25 | $70.94 | $260.16 | 3,499,300 | — | — |
| 2021-10-22 | $69.55 | $255.06 | 2,014,200 | — | — |
| 2021-10-21 | $69.05 | $253.23 | 2,453,100 | — | — |
| 2021-10-20 | $67.73 | $248.39 | 2,067,600 | — | — |
| 2021-10-19 | $66.10 | $242.41 | 1,834,400 | — | — |
| 2021-10-18 | $66.27 | $243.03 | 2,491,800 | — | — |
| 2021-10-15 | $64.89 | $237.97 | 2,426,600 | — | — |
| 2021-10-14 | $65.71 | $240.98 | 2,811,200 | — | — |
| 2021-10-13 | $64.66 | $237.13 | 1,812,900 | — | — |
| 2021-10-12 | $63.41 | $232.55 | 2,055,400 | — | — |
| 2021-10-11 | $62.52 | $229.28 | 1,438,500 | — | — |
| 2021-10-08 | $63.66 | $233.46 | 1,372,700 | — | — |
| 2021-10-07 | $63.72 | $233.68 | 2,518,400 | — | — |
| 2021-10-06 | $62.38 | $228.77 | 2,695,200 | — | — |
| 2021-10-05 | $63.69 | $233.57 | 2,879,100 | — | — |
| 2021-10-04 | $63.39 | $232.47 | 2,196,700 | — | — |
| 2021-10-01 | $64.00 | $234.71 | 2,819,700 | — | — |
| 2021-09-30 | $63.03 | $231.15 | 4,117,300 | — | — |
| 2021-09-29 | $67.43 | $247.29 | 1,985,000 | — | — |
| 2021-09-28 | $67.25 | $246.63 | 2,260,500 | — | — |
| 2021-09-27 | $68.63 | $251.69 | 2,198,100 | — | — |
| 2021-09-24 | $67.39 | $247.14 | 1,675,100 | — | — |
| 2021-09-23 | $67.42 | $247.25 | 1,550,200 | — | — |
| 2021-09-22 | $66.42 | $243.58 | 2,430,100 | — | — |
| 2021-09-21 | $64.43 | $236.29 | 2,008,400 | — | — |
| 2021-09-20 | $64.43 | $236.29 | 2,105,000 | — | — |
| 2021-09-17 | $66.34 | $243.29 | 6,159,800 | — | — |
| 2021-09-16 | $66.51 | $243.91 | 2,217,400 | — | — |
| 2021-09-15 | $65.12 | $238.82 | 3,184,500 | — | — |
| 2021-09-14 | $63.41 | $232.55 | 2,522,900 | — | — |
| 2021-09-13 | $63.89 | $234.31 | 3,276,800 | — | — |
| 2021-09-10 | $63.64 | $233.39 | 2,020,900 | — | — |
| 2021-09-09 | $64.53 | $236.65 | 1,801,400 | — | — |
| 2021-09-08 | $64.48 | $236.47 | 3,082,800 | — | — |
| 2021-09-07 | $64.98 | $238.30 | 2,554,700 | — | — |
| 2021-09-03 | $65.60 | $240.58 | 2,114,500 | — | — |
| 2021-09-02 | $65.62 | $240.65 | 2,183,400 | — | — |
| 2021-09-01 | $66.24 | $242.92 | 4,424,800 | — | — |
| 2021-08-31 | $67.48 | $247.47 | 2,953,500 | — | — |
| 2021-08-30 | $69.03 | $253.16 | 1,562,900 | — | — |
| 2021-08-27 | $68.54 | $251.36 | 1,877,400 | — | — |
| 2021-08-26 | $67.84 | $248.79 | 2,553,800 | — | — |
| 2021-08-25 | $68.18 | $250.04 | 2,345,400 | — | — |
| 2021-08-24 | $68.35 | $250.66 | 4,454,600 | — | — |
| 2021-08-23 | $67.59 | $247.88 | 4,120,600 | — | — |
| 2021-08-20 | $66.26 | $243.00 | 3,995,400 | — | — |
| 2021-08-19 | $65.51 | $240.25 | 8,623,500 | — | — |
| 2021-08-18 | $59.44 | $217.44 | 4,160,700 | — | — |
| 2021-08-17 | $59.17 | $216.45 | 3,738,200 | — | — |
| 2021-08-16 | $61.96 | $226.65 | 3,425,400 | — | — |
| 2021-08-13 | $60.80 | $222.41 | 3,645,600 | — | — |
| 2021-08-12 | $62.52 | $228.70 | 2,959,300 | — | — |
| 2021-08-11 | $63.25 | $231.37 | 3,873,400 | — | — |
| 2021-08-10 | $62.51 | $228.67 | 3,130,900 | — | — |
| 2021-08-09 | $61.48 | $224.90 | 3,126,000 | — | — |
| 2021-08-06 | $61.67 | $225.59 | 3,275,800 | — | — |
| 2021-08-05 | $62.32 | $227.97 | 3,979,500 | — | — |
| 2021-08-04 | $61.94 | $226.58 | 5,994,900 | — | — |
| 2021-08-03 | $66.00 | $241.43 | 6,044,300 | — | — |
| 2021-08-02 | $64.61 | $236.34 | 5,282,856 | — | — |
| 2021-07-30 | $64.73 | $236.78 | 3,723,617 | — | — |
| 2021-07-29 | $64.25 | $235.04 | 3,077,532 | — | — |
| 2021-07-28 | $62.59 | $228.98 | 3,401,255 | — | — |
| 2021-07-27 | $62.68 | $229.27 | 5,058,588 | — | — |
| 2021-07-26 | $62.62 | $229.07 | 3,088,789 | — | — |
| 2021-07-23 | $62.93 | $230.22 | 3,975,965 | — | — |
| 2021-07-22 | $61.72 | $225.78 | 4,112,654 | — | — |
| 2021-07-21 | $61.24 | $224.04 | 7,289,270 | — | — |
| 2021-07-20 | $60.19 | $220.19 | 7,454,657 | — | — |
| 2021-07-19 | $56.60 | $207.06 | 9,436,331 | — | — |
| 2021-07-16 | $58.81 | $215.14 | 15,657,946 | — | — |
| 2021-07-15 | $59.99 | $219.46 | 13,239,116 | — | — |
| 2021-07-14 | $60.73 | $222.15 | 8,046,685 | — | — |
| 2021-07-13 | $59.92 | $219.19 | 3,845,957 | — | — |
| 2021-07-12 | $61.89 | $226.41 | 6,282,970 | — | — |
| 2021-07-09 | $59.42 | $217.36 | 3,111,797 | — | — |
| 2021-07-08 | $57.70 | $211.09 | 3,026,692 | — | — |
| 2021-07-07 | $58.41 | $213.66 | 3,053,535 | — | — |
| 2021-07-06 | $59.40 | $217.30 | 3,108,828 | — | — |
| 2021-07-02 | $59.86 | $218.98 | 2,077,047 | — | — |
| 2021-07-01 | $59.47 | $217.53 | 4,556,242 | — | — |
| 2021-06-30 | $58.25 | $213.10 | 3,410,162 | — | — |
| 2021-06-29 | $57.57 | $210.58 | 2,473,258 | — | — |
| 2021-06-28 | $57.37 | $209.87 | 2,955,069 | — | — |
| 2021-06-25 | $58.42 | $213.72 | 9,685,463 | — | — |
| 2021-06-24 | $58.32 | $213.33 | 3,885,170 | — | — |
| 2021-06-23 | $57.45 | $210.17 | 4,355,972 | — | — |
| 2021-06-22 | $55.85 | $204.31 | 7,507,477 | — | — |
| 2021-06-21 | $53.19 | $194.56 | 5,997,471 | — | — |
| 2021-06-18 | $50.75 | $185.65 | 6,508,104 | — | — |
| 2021-06-17 | $50.76 | $185.68 | 7,350,254 | — | — |
| 2021-06-16 | $53.49 | $195.68 | 5,380,084 | — | — |
| 2021-06-15 | $52.27 | $191.21 | 4,979,296 | — | — |
| 2021-06-14 | $53.14 | $194.41 | 6,384,776 | — | — |
| 2021-06-11 | $54.17 | $198.16 | 3,877,253 | — | — |
| 2021-06-10 | $52.97 | $193.76 | 3,949,617 | — | — |
| 2021-06-09 | $52.92 | $193.58 | 4,866,482 | — | — |
| 2021-06-08 | $53.19 | $194.56 | 4,034,599 | — | — |
| 2021-06-07 | $53.47 | $195.59 | 3,955,060 | — | — |
| 2021-06-04 | $53.12 | $194.32 | 5,345,572 | — | — |
| 2021-06-03 | $53.41 | $195.38 | 7,125,491 | — | — |
| 2021-06-02 | $55.11 | $201.15 | 5,872,781 | — | — |
| 2021-06-01 | $57.23 | $208.88 | 5,619,938 | — | — |
| 2021-05-28 | $56.48 | $206.17 | 4,489,073 | — | — |
| 2021-05-27 | $56.14 | $204.90 | 20,523,933 | — | — |
| 2021-05-26 | $55.17 | $201.39 | 3,860,553 | — | — |
| 2021-05-25 | $53.82 | $196.43 | 5,119,696 | — | — |
| 2021-05-24 | $53.52 | $195.37 | 6,350,758 | — | — |
| 2021-05-21 | $52.38 | $191.18 | 7,205,649 | — | — |
| 2021-05-20 | $52.29 | $190.85 | 8,342,328 | — | — |
| 2021-05-19 | $54.41 | $198.61 | 6,461,222 | — | — |
| 2021-05-18 | $56.18 | $205.05 | 6,367,210 | — | — |
| 2021-05-17 | $56.98 | $207.97 | 4,067,009 | — | — |
| 2021-05-14 | $55.97 | $204.28 | 4,195,533 | — | — |
| 2021-05-13 | $53.15 | $194.01 | 3,536,459 | — | — |
| 2021-05-12 | $52.38 | $191.21 | 6,166,321 | — | — |
| 2021-05-11 | $54.62 | $199.38 | 8,017,863 | — | — |
| 2021-05-10 | $55.61 | $202.98 | 5,953,434 | — | — |
| 2021-05-07 | $54.40 | $198.55 | 8,946,479 | — | — |
| 2021-05-06 | $53.31 | $194.57 | 3,443,684 | — | — |
| 2021-05-05 | $53.10 | $193.83 | 3,947,143 | — | — |
| 2021-05-04 | $53.23 | $194.30 | 4,026,435 | — | — |
| 2021-05-03 | $54.67 | $199.56 | 5,005,644 | — | — |
| 2021-04-30 | $53.27 | $194.45 | 3,235,868 | — | — |
| 2021-04-29 | $53.88 | $196.67 | 3,141,980 | — | — |
| 2021-04-28 | $54.52 | $199.00 | 2,412,397 | — | — |
| 2021-04-27 | $54.64 | $199.44 | 2,819,989 | — | — |
| 2021-04-26 | $53.72 | $196.08 | 2,497,256 | — | — |
| 2021-04-23 | $54.47 | $198.82 | 2,558,611 | — | — |
| 2021-04-22 | $53.41 | $194.95 | 2,658,684 | — | — |
| 2021-04-21 | $52.80 | $192.71 | 2,413,634 | — | — |
| 2021-04-20 | $51.84 | $189.20 | 4,122,426 | — | — |
| 2021-04-19 | $53.27 | $194.45 | 2,710,762 | — | — |
| 2021-04-16 | $54.03 | $197.23 | 3,506,771 | — | — |
| 2021-04-15 | $53.99 | $197.05 | 3,760,604 | — | — |
| 2021-04-14 | $54.00 | $197.11 | 4,023,714 | — | — |
| 2021-04-13 | $53.16 | $194.04 | 3,028,052 | — | — |
| 2021-04-12 | $53.85 | $196.55 | 2,779,910 | — | — |
| 2021-04-09 | $53.99 | $197.05 | 3,748,110 | — | — |
| 2021-04-08 | $52.71 | $192.39 | 4,730,535 | — | — |
| 2021-04-07 | $51.97 | $189.70 | 6,179,310 | — | — |
| 2021-04-06 | $50.15 | $183.06 | 7,208,741 | — | — |
| 2021-04-05 | $49.93 | $182.24 | 4,764,924 | — | — |
| 2021-04-01 | $49.96 | $182.35 | 5,305,988 | — | — |
| 2021-03-31 | $50.01 | $182.53 | 4,138,878 | — | — |
| 2021-03-30 | $50.82 | $185.51 | 5,118,335 | — | — |
| 2021-03-29 | $48.31 | $176.33 | 4,801,787 | — | — |
| 2021-03-26 | $49.80 | $181.76 | 6,763,669 | — | — |
| 2021-03-25 | $48.04 | $175.36 | 4,675,984 | — | — |
| 2021-03-24 | $46.31 | $169.05 | 4,233,261 | — | — |
| 2021-03-23 | $46.47 | $169.61 | 6,002,543 | — | — |
| 2021-03-22 | $48.51 | $177.07 | 4,124,777 | — | — |
| 2021-03-19 | $48.94 | $178.64 | 6,305,113 | — | — |
| 2021-03-18 | $48.63 | $177.52 | 2,934,288 | — | — |
| 2021-03-17 | $49.41 | $180.35 | 2,740,945 | — | — |
| 2021-03-16 | $48.72 | $177.84 | 3,323,201 | — | — |
| 2021-03-15 | $49.10 | $179.23 | 4,143,950 | — | — |
| 2021-03-12 | $49.16 | $179.43 | 8,134,388 | — | — |
| 2021-03-11 | $45.15 | $164.80 | 4,131,209 | — | — |
| 2021-03-10 | $44.26 | $161.55 | 3,538,067 | — | — |
| 2021-03-09 | $44.07 | $160.84 | 4,413,863 | — | — |
| 2021-03-08 | $44.66 | $163.00 | 4,404,091 | — | — |
| 2021-03-05 | $45.01 | $164.30 | 4,296,472 | — | — |
| 2021-03-04 | $43.72 | $159.57 | 4,516,040 | — | — |
| 2021-03-03 | $44.37 | $161.94 | 3,363,403 | — | — |
| 2021-03-02 | $45.13 | $164.71 | 2,862,047 | — | — |
| 2021-03-01 | $45.88 | $167.45 | 5,527,163 | — | — |
| 2021-02-26 | $44.19 | $161.29 | 6,799,665 | — | — |
| 2021-02-25 | $42.33 | $154.50 | 9,783,309 | — | — |
| 2021-02-24 | $41.75 | $152.40 | 6,111,275 | — | — |
| 2021-02-23 | $41.29 | $150.72 | 4,414,977 | — | — |
| 2021-02-22 | $41.03 | $149.75 | 3,672,529 | — | — |
| 2021-02-19 | $40.69 | $148.51 | 2,964,594 | — | — |
| 2021-02-18 | $39.46 | $144.02 | 2,862,294 | — | — |
| 2021-02-17 | $39.27 | $143.35 | 3,455,312 | — | — |
| 2021-02-16 | $39.78 | $145.20 | 3,168,081 | — | — |
| 2021-02-12 | $38.17 | $139.33 | 2,524,099 | — | — |
| 2021-02-11 | $39.01 | $142.37 | 2,465,341 | — | — |
| 2021-02-10 | $39.13 | $142.81 | 3,404,595 | — | — |
| 2021-02-09 | $39.59 | $144.50 | 4,487,712 | — | — |
| 2021-02-08 | $41.05 | $149.84 | 4,086,677 | — | — |
| 2021-02-05 | $39.93 | $145.74 | 3,431,191 | — | — |
| 2021-02-04 | $38.86 | $141.84 | 8,617,437 | — | — |
| 2021-02-03 | $35.54 | $129.71 | 5,912,118 | — | — |
| 2021-02-02 | $35.66 | $130.16 | 7,174,600 | — | — |
| 2021-02-01 | $33.84 | $123.52 | 11,973,294 | — | — |
| 2021-01-29 | $32.95 | $120.27 | 7,971,228 | — | — |
| 2021-01-28 | $33.49 | $122.25 | 19,441,558 | — | — |
| 2021-01-27 | $30.35 | $110.77 | 20,886,374 | — | — |
| 2021-01-26 | $34.76 | $126.88 | 6,362,757 | — | — |
| 2021-01-25 | $35.51 | $129.62 | 9,453,525 | — | — |
| 2021-01-22 | $36.60 | $133.61 | 3,421,418 | — | — |
| 2021-01-21 | $37.11 | $135.44 | 2,746,140 | — | — |
| 2021-01-20 | $36.83 | $134.43 | 1,940,977 | — | — |
| 2021-01-19 | $36.97 | $134.94 | 3,363,650 | — | — |
| 2021-01-15 | $36.54 | $133.37 | 4,889,737 | — | — |
| 2021-01-14 | $36.36 | $132.72 | 6,225,821 | — | — |
| 2021-01-13 | $37.32 | $136.21 | 4,733,133 | — | — |
| 2021-01-12 | $38.23 | $139.54 | 7,088,381 | — | — |
| 2021-01-11 | $37.92 | $138.42 | 3,575,549 | — | — |
| 2021-01-08 | $37.79 | $137.95 | 3,867,604 | — | — |
| 2021-01-07 | $37.32 | $136.23 | 7,030,490 | — | — |
| 2021-01-06 | $35.21 | $128.50 | 6,384,528 | — | — |
| 2021-01-05 | $32.68 | $119.30 | 5,756,751 | — | — |
| 2021-01-04 | $32.01 | $116.85 | 8,329,958 | — | — |