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
- 1973-05-03 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 | $58.08 | $152.40 | 1,912,000 | — | — |
| 2021-12-30 | $57.97 | $152.11 | 1,587,000 | — | — |
| 2021-12-29 | $58.37 | $153.16 | 1,828,500 | — | — |
| 2021-12-28 | $58.46 | $153.40 | 1,810,900 | — | — |
| 2021-12-27 | $58.52 | $153.55 | 2,388,300 | — | — |
| 2021-12-23 | $58.11 | $152.48 | 1,841,900 | — | — |
| 2021-12-22 | $57.91 | $151.95 | 2,337,600 | — | — |
| 2021-12-21 | $57.89 | $151.90 | 3,413,100 | — | — |
| 2021-12-20 | $56.48 | $148.20 | 4,102,100 | — | — |
| 2021-12-17 | $57.50 | $150.88 | 14,390,300 | — | — |
| 2021-12-16 | $58.42 | $153.29 | 5,397,800 | — | — |
| 2021-12-15 | $56.90 | $149.30 | 3,755,100 | — | — |
| 2021-12-14 | $56.78 | $148.99 | 3,663,400 | — | — |
| 2021-12-13 | $56.13 | $147.28 | 3,415,600 | — | — |
| 2021-12-10 | $56.73 | $148.86 | 4,363,400 | — | — |
| 2021-12-09 | $57.08 | $149.78 | 5,190,100 | — | — |
| 2021-12-08 | $56.32 | $147.78 | 5,629,900 | — | — |
| 2021-12-07 | $56.13 | $147.28 | 4,105,700 | — | — |
| 2021-12-06 | $55.43 | $145.45 | 3,789,800 | — | — |
| 2021-12-03 | $54.88 | $144.00 | 5,346,500 | — | — |
| 2021-12-02 | $56.15 | $147.34 | 4,069,900 | — | — |
| 2021-12-01 | $54.14 | $142.06 | 4,833,300 | — | — |
| 2021-11-30 | $54.79 | $143.77 | 7,490,200 | — | — |
| 2021-11-29 | $57.01 | $149.59 | 3,797,200 | — | — |
| 2021-11-26 | $56.75 | $148.91 | 3,300,100 | — | — |
| 2021-11-24 | $58.92 | $154.60 | 2,607,900 | — | — |
| 2021-11-23 | $59.01 | $154.84 | 2,606,300 | — | — |
| 2021-11-22 | $58.21 | $152.74 | 2,946,600 | — | — |
| 2021-11-19 | $57.07 | $149.75 | 3,812,600 | — | — |
| 2021-11-18 | $57.77 | $151.59 | 2,902,500 | — | — |
| 2021-11-17 | $58.05 | $152.32 | 2,940,600 | — | — |
| 2021-11-16 | $59.15 | $155.21 | 3,395,700 | — | — |
| 2021-11-15 | $59.91 | $157.20 | 2,376,000 | — | — |
| 2021-11-12 | $60.08 | $157.65 | 3,394,000 | — | — |
| 2021-11-11 | $59.99 | $157.41 | 3,831,800 | — | — |
| 2021-11-10 | $59.16 | $155.23 | 4,153,300 | — | — |
| 2021-11-09 | $58.58 | $153.71 | 3,770,100 | — | — |
| 2021-11-08 | $58.98 | $154.76 | 3,218,400 | — | — |
| 2021-11-05 | $58.82 | $154.34 | 3,949,600 | — | — |
| 2021-11-04 | $59.06 | $154.97 | 3,285,400 | — | — |
| 2021-11-03 | $60.09 | $157.67 | 3,024,300 | — | — |
| 2021-11-02 | $59.93 | $157.25 | 3,260,900 | — | — |
| 2021-11-01 | $60.02 | $157.49 | 3,694,600 | — | — |
| 2021-10-29 | $59.20 | $155.34 | 4,660,700 | — | — |
| 2021-10-28 | $59.44 | $155.08 | 3,852,400 | — | — |
| 2021-10-27 | $58.45 | $152.49 | 4,410,600 | — | — |
| 2021-10-26 | $59.10 | $154.19 | 3,896,600 | — | — |
| 2021-10-25 | $59.40 | $154.97 | 3,416,900 | — | — |
| 2021-10-22 | $59.71 | $155.78 | 4,978,500 | — | — |
| 2021-10-21 | $59.74 | $155.86 | 4,178,100 | — | — |
| 2021-10-20 | $59.31 | $154.74 | 6,276,100 | — | — |
| 2021-10-19 | $57.65 | $150.41 | 5,765,200 | — | — |
| 2021-10-18 | $57.41 | $149.78 | 5,218,900 | — | — |
| 2021-10-15 | $57.16 | $149.13 | 5,498,400 | — | — |
| 2021-10-14 | $56.57 | $147.59 | 6,279,800 | — | — |
| 2021-10-13 | $55.29 | $144.25 | 5,423,300 | — | — |
| 2021-10-12 | $55.51 | $144.82 | 4,697,900 | — | — |
| 2021-10-11 | $55.52 | $144.85 | 4,945,300 | — | — |
| 2021-10-08 | $55.84 | $145.68 | 4,712,400 | — | — |
| 2021-10-07 | $54.53 | $142.27 | 5,684,800 | — | — |
| 2021-10-06 | $54.54 | $142.29 | 5,223,500 | — | — |
| 2021-10-05 | $54.42 | $141.98 | 4,890,800 | — | — |
| 2021-10-04 | $52.85 | $137.88 | 5,220,200 | — | — |
| 2021-10-01 | $52.92 | $138.07 | 4,899,700 | — | — |
| 2021-09-30 | $51.84 | $135.25 | 4,400,100 | — | — |
| 2021-09-29 | $52.63 | $137.31 | 2,829,100 | — | — |
| 2021-09-28 | $52.91 | $138.04 | 5,439,000 | — | — |
| 2021-09-27 | $53.40 | $139.32 | 4,790,800 | — | — |
| 2021-09-24 | $51.55 | $134.49 | 2,724,800 | — | — |
| 2021-09-23 | $51.50 | $134.36 | 4,696,300 | — | — |
| 2021-09-22 | $49.93 | $130.26 | 4,190,700 | — | — |
| 2021-09-21 | $49.30 | $128.62 | 4,083,100 | — | — |
| 2021-09-20 | $49.59 | $129.38 | 6,154,500 | — | — |
| 2021-09-17 | $51.15 | $133.45 | 11,538,200 | — | — |
| 2021-09-16 | $51.37 | $134.02 | 6,188,900 | — | — |
| 2021-09-15 | $52.07 | $135.85 | 5,786,800 | — | — |
| 2021-09-14 | $51.14 | $133.42 | 4,407,100 | — | — |
| 2021-09-13 | $52.24 | $136.29 | 4,015,600 | — | — |
| 2021-09-10 | $51.91 | $135.43 | 6,892,500 | — | — |
| 2021-09-09 | $52.88 | $137.96 | 4,140,400 | — | — |
| 2021-09-08 | $52.98 | $138.22 | 4,143,100 | — | — |
| 2021-09-07 | $53.12 | $138.59 | 3,993,100 | — | — |
| 2021-09-03 | $53.93 | $140.70 | 3,049,900 | — | — |
| 2021-09-02 | $54.31 | $141.69 | 3,589,700 | — | — |
| 2021-09-01 | $54.40 | $141.93 | 4,792,200 | — | — |
| 2021-08-31 | $55.22 | $144.07 | 3,964,000 | — | — |
| 2021-08-30 | $55.18 | $143.96 | 2,473,800 | — | — |
| 2021-08-27 | $56.41 | $147.17 | 4,315,600 | — | — |
| 2021-08-26 | $55.48 | $144.74 | 4,310,800 | — | — |
| 2021-08-25 | $55.57 | $144.98 | 4,656,400 | — | — |
| 2021-08-24 | $54.53 | $142.27 | 3,503,100 | — | — |
| 2021-08-23 | $54.06 | $141.04 | 3,598,800 | — | — |
| 2021-08-20 | $53.32 | $139.11 | 4,261,800 | — | — |
| 2021-08-19 | $52.77 | $137.67 | 5,392,000 | — | — |
| 2021-08-18 | $53.53 | $139.66 | 4,584,700 | — | — |
| 2021-08-17 | $53.80 | $140.36 | 4,458,100 | — | — |
| 2021-08-16 | $54.27 | $141.59 | 4,338,400 | — | — |
| 2021-08-13 | $53.87 | $140.54 | 6,786,700 | — | — |
| 2021-08-12 | $54.89 | $143.20 | 3,872,300 | — | — |
| 2021-08-11 | $54.77 | $142.89 | 5,026,000 | — | — |
| 2021-08-10 | $53.83 | $140.44 | 4,596,300 | — | — |
| 2021-08-09 | $53.38 | $139.27 | 4,641,400 | — | — |
| 2021-08-06 | $53.16 | $138.69 | 5,601,600 | — | — |
| 2021-08-05 | $51.80 | $135.14 | 4,796,300 | — | — |
| 2021-08-04 | $51.49 | $134.33 | 4,305,300 | — | — |
| 2021-08-03 | $52.00 | $135.67 | 4,523,100 | — | — |
| 2021-08-02 | $51.28 | $133.79 | 5,429,300 | — | — |
| 2021-07-30 | $51.33 | $133.92 | 4,527,700 | — | — |
| 2021-07-29 | $51.30 | $133.84 | 4,450,400 | — | — |
| 2021-07-28 | $50.35 | $131.36 | 6,609,600 | — | — |
| 2021-07-27 | $50.19 | $130.94 | 6,017,600 | — | — |
| 2021-07-26 | $50.25 | $131.10 | 4,557,200 | — | — |
| 2021-07-23 | $49.97 | $129.48 | 4,411,700 | — | — |
| 2021-07-22 | $49.83 | $129.12 | 4,774,100 | — | — |
| 2021-07-21 | $50.06 | $129.72 | 5,143,200 | — | — |
| 2021-07-20 | $49.44 | $128.11 | 6,411,300 | — | — |
| 2021-07-19 | $47.58 | $123.29 | 7,374,600 | — | — |
| 2021-07-16 | $49.38 | $127.95 | 8,166,300 | — | — |
| 2021-07-15 | $48.68 | $126.14 | 6,848,400 | — | — |
| 2021-07-14 | $49.28 | $127.69 | 4,859,200 | — | — |
| 2021-07-13 | $49.96 | $129.46 | 2,722,300 | — | — |
| 2021-07-12 | $50.28 | $130.29 | 2,990,000 | — | — |
| 2021-07-09 | $49.93 | $129.38 | 3,569,400 | — | — |
| 2021-07-08 | $48.34 | $125.26 | 4,510,800 | — | — |
| 2021-07-07 | $49.48 | $128.21 | 3,009,200 | — | — |
| 2021-07-06 | $49.49 | $128.24 | 6,178,800 | — | — |
| 2021-07-02 | $51.24 | $132.77 | 3,068,000 | — | — |
| 2021-07-01 | $51.43 | $133.27 | 2,867,300 | — | — |
| 2021-06-30 | $51.23 | $132.75 | 5,501,600 | — | — |
| 2021-06-29 | $51.02 | $132.20 | 3,920,500 | — | — |
| 2021-06-28 | $50.86 | $131.79 | 2,792,100 | — | — |
| 2021-06-25 | $50.99 | $132.12 | 4,168,300 | — | — |
| 2021-06-24 | $50.25 | $130.21 | 3,682,000 | — | — |
| 2021-06-23 | $49.37 | $127.93 | 4,596,400 | — | — |
| 2021-06-22 | $49.44 | $128.11 | 3,888,600 | — | — |
| 2021-06-21 | $49.66 | $128.68 | 4,172,300 | — | — |
| 2021-06-18 | $48.22 | $124.95 | 11,516,800 | — | — |
| 2021-06-17 | $49.48 | $128.21 | 7,323,000 | — | — |
| 2021-06-16 | $51.23 | $132.75 | 9,781,300 | — | — |
| 2021-06-15 | $50.45 | $130.73 | 3,687,800 | — | — |
| 2021-06-14 | $49.64 | $128.63 | 5,997,200 | — | — |
| 2021-06-11 | $50.41 | $130.62 | 3,569,000 | — | — |
| 2021-06-10 | $49.87 | $129.22 | 3,189,400 | — | — |
| 2021-06-09 | $50.62 | $131.17 | 2,910,400 | — | — |
| 2021-06-08 | $51.42 | $133.24 | 2,803,300 | — | — |
| 2021-06-07 | $51.82 | $134.28 | 2,285,800 | — | — |
| 2021-06-04 | $52.21 | $135.29 | 2,204,700 | — | — |
| 2021-06-03 | $52.20 | $135.26 | 2,788,700 | — | — |
| 2021-06-02 | $52.12 | $135.05 | 3,302,300 | — | — |
| 2021-06-01 | $52.30 | $135.52 | 3,181,700 | — | — |
| 2021-05-28 | $52.08 | $134.95 | 3,404,400 | — | — |
| 2021-05-27 | $52.10 | $135.00 | 6,573,400 | — | — |
| 2021-05-26 | $51.56 | $133.60 | 3,766,400 | — | — |
| 2021-05-25 | $51.12 | $132.46 | 3,035,100 | — | — |
| 2021-05-24 | $51.74 | $134.07 | 2,663,700 | — | — |
| 2021-05-21 | $51.56 | $133.60 | 3,669,100 | — | — |
| 2021-05-20 | $50.61 | $131.14 | 2,854,500 | — | — |
| 2021-05-19 | $50.86 | $131.79 | 4,990,300 | — | — |
| 2021-05-18 | $50.75 | $131.50 | 5,464,000 | — | — |
| 2021-05-17 | $52.09 | $134.98 | 3,919,900 | — | — |
| 2021-05-14 | $51.78 | $134.17 | 4,497,100 | — | — |
| 2021-05-13 | $51.69 | $133.94 | 4,724,100 | — | — |
| 2021-05-12 | $51.03 | $132.23 | 4,204,100 | — | — |
| 2021-05-11 | $51.58 | $133.65 | 6,502,200 | — | — |
| 2021-05-10 | $52.27 | $135.44 | 4,710,300 | — | — |
| 2021-05-07 | $51.82 | $134.28 | 4,638,900 | — | — |
| 2021-05-06 | $51.89 | $134.46 | 4,923,200 | — | — |
| 2021-05-05 | $51.45 | $133.32 | 4,198,000 | — | — |
| 2021-05-04 | $50.49 | $130.83 | 6,153,800 | — | — |
| 2021-05-03 | $50.23 | $130.16 | 3,896,200 | — | — |
| 2021-04-30 | $49.88 | $129.25 | 6,879,700 | — | — |
| 2021-04-29 | $50.08 | $129.77 | 6,958,400 | — | — |
| 2021-04-28 | $49.18 | $127.43 | 5,937,900 | — | — |
| 2021-04-27 | $48.55 | $125.80 | 5,566,600 | — | — |
| 2021-04-26 | $48.11 | $123.86 | 5,555,900 | — | — |
| 2021-04-23 | $47.60 | $122.55 | 4,502,700 | — | — |
| 2021-04-22 | $46.55 | $119.84 | 5,367,400 | — | — |
| 2021-04-21 | $47.19 | $121.49 | 4,994,400 | — | — |
| 2021-04-20 | $46.58 | $119.92 | 7,287,800 | — | — |
| 2021-04-19 | $46.81 | $120.51 | 6,314,000 | — | — |
| 2021-04-16 | $46.07 | $118.61 | 9,955,800 | — | — |
| 2021-04-15 | $48.01 | $123.60 | 7,748,100 | — | — |
| 2021-04-14 | $48.64 | $125.22 | 4,219,000 | — | — |
| 2021-04-13 | $48.34 | $124.45 | 3,233,100 | — | — |
| 2021-04-12 | $49.09 | $126.38 | 2,843,600 | — | — |
| 2021-04-09 | $48.62 | $125.17 | 3,172,400 | — | — |
| 2021-04-08 | $48.00 | $123.58 | 3,119,400 | — | — |
| 2021-04-07 | $47.84 | $123.16 | 3,351,600 | — | — |
| 2021-04-06 | $47.78 | $123.01 | 3,120,400 | — | — |
| 2021-04-05 | $48.13 | $123.91 | 3,655,600 | — | — |
| 2021-04-01 | $47.47 | $122.21 | 4,046,100 | — | — |
| 2021-03-31 | $47.29 | $121.75 | 4,847,400 | — | — |
| 2021-03-30 | $47.86 | $123.22 | 4,451,200 | — | — |
| 2021-03-29 | $47.52 | $122.34 | 4,829,200 | — | — |
| 2021-03-26 | $47.49 | $122.26 | 7,321,300 | — | — |
| 2021-03-25 | $46.33 | $119.28 | 6,261,700 | — | — |
| 2021-03-24 | $45.25 | $116.50 | 5,262,300 | — | — |
| 2021-03-23 | $44.37 | $114.23 | 3,727,700 | — | — |
| 2021-03-22 | $45.21 | $116.39 | 6,265,600 | — | — |
| 2021-03-19 | $46.35 | $119.33 | 14,555,300 | — | — |
| 2021-03-18 | $46.70 | $120.23 | 6,300,100 | — | — |
| 2021-03-17 | $46.51 | $119.74 | 4,903,800 | — | — |
| 2021-03-16 | $46.24 | $119.04 | 3,732,700 | — | — |
| 2021-03-15 | $46.69 | $120.20 | 3,676,000 | — | — |
| 2021-03-12 | $46.66 | $120.13 | 4,741,500 | — | — |
| 2021-03-11 | $45.73 | $117.73 | 3,696,800 | — | — |
| 2021-03-10 | $45.90 | $118.17 | 5,011,900 | — | — |
| 2021-03-09 | $44.94 | $115.70 | 6,057,800 | — | — |
| 2021-03-08 | $45.63 | $117.47 | 4,341,700 | — | — |
| 2021-03-05 | $45.03 | $115.93 | 5,828,700 | — | — |
| 2021-03-04 | $44.76 | $115.23 | 6,910,300 | — | — |
| 2021-03-03 | $44.53 | $114.64 | 7,398,000 | — | — |
| 2021-03-02 | $43.60 | $112.25 | 4,494,600 | — | — |
| 2021-03-01 | $43.68 | $112.45 | 6,377,000 | — | — |
| 2021-02-26 | $42.16 | $108.54 | 6,967,300 | — | — |
| 2021-02-25 | $43.42 | $111.78 | 7,042,100 | — | — |
| 2021-02-24 | $44.26 | $113.95 | 7,416,800 | — | — |
| 2021-02-23 | $43.83 | $112.84 | 8,004,600 | — | — |
| 2021-02-22 | $43.73 | $112.58 | 9,732,700 | — | — |
| 2021-02-19 | $42.32 | $108.95 | 5,899,900 | — | — |
| 2021-02-18 | $42.18 | $108.59 | 3,715,800 | — | — |
| 2021-02-17 | $42.90 | $110.45 | 4,602,200 | — | — |
| 2021-02-16 | $42.75 | $110.06 | 8,707,400 | — | — |
| 2021-02-12 | $41.93 | $107.95 | 8,844,800 | — | — |
| 2021-02-11 | $42.13 | $108.46 | 10,917,500 | — | — |
| 2021-02-10 | $41.74 | $107.46 | 4,574,500 | — | — |
| 2021-02-09 | $41.96 | $108.03 | 4,202,800 | — | — |
| 2021-02-08 | $41.95 | $108.00 | 3,988,300 | — | — |
| 2021-02-05 | $42.03 | $108.21 | 3,505,000 | — | — |
| 2021-02-04 | $42.23 | $108.72 | 5,019,600 | — | — |
| 2021-02-03 | $41.06 | $105.71 | 5,403,200 | — | — |
| 2021-02-02 | $40.85 | $105.17 | 8,285,500 | — | — |
| 2021-02-01 | $40.47 | $104.19 | 7,013,600 | — | — |
| 2021-01-29 | $39.83 | $102.54 | 7,392,700 | — | — |
| 2021-01-28 | $40.69 | $103.96 | 7,315,500 | — | — |
| 2021-01-27 | $39.82 | $101.74 | 8,475,500 | — | — |
| 2021-01-26 | $41.34 | $105.62 | 5,936,700 | — | — |
| 2021-01-25 | $41.30 | $105.52 | 8,239,300 | — | — |
| 2021-01-22 | $41.93 | $107.13 | 5,509,000 | — | — |
| 2021-01-21 | $42.26 | $107.97 | 8,669,700 | — | — |
| 2021-01-20 | $42.49 | $108.56 | 10,494,500 | — | — |
| 2021-01-19 | $45.82 | $117.06 | 6,427,800 | — | — |
| 2021-01-15 | $45.57 | $116.43 | 4,330,800 | — | — |
| 2021-01-14 | $46.53 | $118.88 | 3,362,300 | — | — |
| 2021-01-13 | $46.32 | $118.34 | 4,343,300 | — | — |
| 2021-01-12 | $46.56 | $118.96 | 4,933,700 | — | — |
| 2021-01-11 | $45.56 | $116.40 | 4,590,200 | — | — |
| 2021-01-08 | $44.80 | $114.46 | 3,621,000 | — | — |
| 2021-01-07 | $45.28 | $115.69 | 5,079,000 | — | — |
| 2021-01-06 | $45.01 | $115.00 | 8,467,200 | — | — |
| 2021-01-05 | $42.16 | $107.71 | 4,592,400 | — | — |
| 2021-01-04 | $41.69 | $106.51 | 5,710,200 | — | — |