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
- 1981-02-11 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 | $70.28 | $127.70 | 938,300 | — | — |
| 2021-12-30 | $69.81 | $126.84 | 701,200 | — | — |
| 2021-12-29 | $69.83 | $126.88 | 523,400 | — | — |
| 2021-12-28 | $69.34 | $125.99 | 590,600 | — | — |
| 2021-12-27 | $69.46 | $126.21 | 514,400 | — | — |
| 2021-12-23 | $68.03 | $123.61 | 661,500 | — | — |
| 2021-12-22 | $67.57 | $122.77 | 749,300 | — | — |
| 2021-12-21 | $66.49 | $120.81 | 1,090,800 | — | — |
| 2021-12-20 | $65.95 | $119.83 | 1,669,500 | — | — |
| 2021-12-17 | $65.87 | $119.69 | 3,166,100 | — | — |
| 2021-12-16 | $67.24 | $122.17 | 1,158,200 | — | — |
| 2021-12-15 | $68.06 | $123.66 | 1,586,600 | — | — |
| 2021-12-14 | $66.96 | $121.67 | 1,155,900 | — | — |
| 2021-12-13 | $66.95 | $121.65 | 880,300 | — | — |
| 2021-12-10 | $67.21 | $122.12 | 1,136,100 | — | — |
| 2021-12-09 | $67.06 | $121.85 | 680,000 | — | — |
| 2021-12-08 | $67.68 | $122.97 | 1,561,100 | — | — |
| 2021-12-07 | $67.05 | $121.83 | 1,715,600 | — | — |
| 2021-12-06 | $65.89 | $119.72 | 1,101,800 | — | — |
| 2021-12-03 | $65.21 | $118.49 | 1,446,700 | — | — |
| 2021-12-02 | $65.87 | $119.69 | 1,379,000 | — | — |
| 2021-12-01 | $63.69 | $115.72 | 1,804,200 | — | — |
| 2021-11-30 | $64.41 | $117.03 | 2,310,700 | — | — |
| 2021-11-29 | $65.41 | $118.85 | 797,600 | — | — |
| 2021-11-26 | $64.76 | $117.67 | 810,400 | — | — |
| 2021-11-24 | $66.34 | $120.54 | 949,300 | — | — |
| 2021-11-23 | $65.81 | $119.58 | 1,016,100 | — | — |
| 2021-11-22 | $65.28 | $118.61 | 1,674,500 | — | — |
| 2021-11-19 | $64.54 | $117.27 | 3,440,000 | — | — |
| 2021-11-18 | $64.14 | $116.54 | 888,500 | — | — |
| 2021-11-17 | $64.72 | $117.60 | 939,500 | — | — |
| 2021-11-16 | $64.93 | $117.98 | 1,240,800 | — | — |
| 2021-11-15 | $64.30 | $116.83 | 1,020,400 | — | — |
| 2021-11-12 | $64.52 | $117.23 | 1,236,300 | — | — |
| 2021-11-11 | $63.69 | $115.72 | 1,003,800 | — | — |
| 2021-11-10 | $63.19 | $114.82 | 1,002,600 | — | — |
| 2021-11-09 | $63.01 | $114.49 | 1,391,200 | — | — |
| 2021-11-08 | $62.71 | $113.94 | 1,344,500 | — | — |
| 2021-11-05 | $61.97 | $112.60 | 1,438,300 | — | — |
| 2021-11-04 | $61.53 | $111.80 | 1,437,600 | — | — |
| 2021-11-03 | $61.82 | $112.33 | 1,679,800 | — | — |
| 2021-11-02 | $62.73 | $113.98 | 1,622,300 | — | — |
| 2021-11-01 | $61.87 | $112.23 | 1,523,000 | — | — |
| 2021-10-29 | $63.11 | $114.48 | 1,798,000 | — | — |
| 2021-10-28 | $62.95 | $114.19 | 1,055,400 | — | — |
| 2021-10-27 | $62.65 | $113.65 | 1,807,600 | — | — |
| 2021-10-26 | $63.90 | $115.91 | 2,303,200 | — | — |
| 2021-10-25 | $66.46 | $120.56 | 1,645,900 | — | — |
| 2021-10-22 | $66.49 | $120.61 | 1,188,400 | — | — |
| 2021-10-21 | $65.63 | $119.05 | 1,504,000 | — | — |
| 2021-10-20 | $64.57 | $117.13 | 1,619,600 | — | — |
| 2021-10-19 | $64.09 | $116.26 | 1,388,800 | — | — |
| 2021-10-18 | $64.01 | $116.11 | 1,308,900 | — | — |
| 2021-10-15 | $64.32 | $116.67 | 1,530,700 | — | — |
| 2021-10-14 | $63.13 | $114.52 | 1,208,200 | — | — |
| 2021-10-13 | $61.63 | $111.79 | 1,026,900 | — | — |
| 2021-10-12 | $60.75 | $110.20 | 967,800 | — | — |
| 2021-10-11 | $60.25 | $109.29 | 939,200 | — | — |
| 2021-10-08 | $59.99 | $108.82 | 757,700 | — | — |
| 2021-10-07 | $59.45 | $107.84 | 946,600 | — | — |
| 2021-10-06 | $58.80 | $106.66 | 933,500 | — | — |
| 2021-10-05 | $58.13 | $105.45 | 1,602,400 | — | — |
| 2021-10-04 | $57.18 | $103.72 | 1,398,000 | — | — |
| 2021-10-01 | $57.60 | $104.48 | 2,024,100 | — | — |
| 2021-09-30 | $55.45 | $100.58 | 1,631,700 | — | — |
| 2021-09-29 | $56.23 | $102.00 | 1,093,500 | — | — |
| 2021-09-28 | $55.79 | $101.20 | 1,450,100 | — | — |
| 2021-09-27 | $57.32 | $103.98 | 1,044,600 | — | — |
| 2021-09-24 | $58.10 | $105.39 | 812,300 | — | — |
| 2021-09-23 | $57.48 | $104.27 | 1,162,400 | — | — |
| 2021-09-22 | $57.40 | $104.12 | 1,474,900 | — | — |
| 2021-09-21 | $56.63 | $102.73 | 1,626,800 | — | — |
| 2021-09-20 | $56.34 | $102.20 | 2,672,600 | — | — |
| 2021-09-17 | $57.01 | $103.41 | 48,381,800 | — | — |
| 2021-09-16 | $57.46 | $104.23 | 1,217,300 | — | — |
| 2021-09-15 | $57.48 | $104.27 | 1,390,700 | — | — |
| 2021-09-14 | $56.10 | $101.76 | 2,333,200 | — | — |
| 2021-09-13 | $57.45 | $104.21 | 1,079,000 | — | — |
| 2021-09-10 | $57.77 | $104.79 | 1,147,500 | — | — |
| 2021-09-09 | $58.43 | $105.99 | 1,264,100 | — | — |
| 2021-09-08 | $58.57 | $106.24 | 1,204,900 | — | — |
| 2021-09-07 | $58.13 | $105.45 | 2,508,600 | — | — |
| 2021-09-03 | $58.94 | $106.92 | 777,400 | — | — |
| 2021-09-02 | $58.73 | $106.53 | 789,900 | — | — |
| 2021-09-01 | $58.46 | $106.04 | 814,400 | — | — |
| 2021-08-31 | $58.05 | $105.30 | 1,079,700 | — | — |
| 2021-08-30 | $58.03 | $105.26 | 586,500 | — | — |
| 2021-08-27 | $58.15 | $105.48 | 1,095,900 | — | — |
| 2021-08-26 | $57.61 | $104.50 | 624,300 | — | — |
| 2021-08-25 | $57.86 | $104.96 | 663,500 | — | — |
| 2021-08-24 | $57.68 | $104.63 | 892,600 | — | — |
| 2021-08-23 | $57.72 | $104.70 | 970,000 | — | — |
| 2021-08-20 | $57.76 | $104.77 | 889,500 | — | — |
| 2021-08-19 | $56.86 | $103.14 | 745,300 | — | — |
| 2021-08-18 | $56.72 | $102.89 | 1,525,800 | — | — |
| 2021-08-17 | $56.57 | $102.62 | 816,000 | — | — |
| 2021-08-16 | $56.38 | $102.27 | 763,100 | — | — |
| 2021-08-13 | $55.75 | $101.13 | 967,300 | — | — |
| 2021-08-12 | $55.38 | $100.46 | 578,400 | — | — |
| 2021-08-11 | $55.38 | $100.46 | 817,100 | — | — |
| 2021-08-10 | $54.87 | $99.53 | 985,300 | — | — |
| 2021-08-09 | $54.79 | $99.22 | 718,200 | — | — |
| 2021-08-06 | $54.48 | $98.66 | 812,400 | — | — |
| 2021-08-05 | $54.20 | $98.15 | 1,053,400 | — | — |
| 2021-08-04 | $53.70 | $97.24 | 1,006,200 | — | — |
| 2021-08-03 | $54.12 | $98.01 | 1,284,600 | — | — |
| 2021-08-02 | $54.24 | $98.22 | 1,778,300 | — | — |
| 2021-07-30 | $54.40 | $98.51 | 1,756,500 | — | — |
| 2021-07-29 | $54.84 | $99.31 | 925,500 | — | — |
| 2021-07-28 | $54.10 | $97.97 | 1,498,800 | — | — |
| 2021-07-27 | $54.78 | $99.20 | 1,845,500 | — | — |
| 2021-07-26 | $54.40 | $98.51 | 1,682,900 | — | — |
| 2021-07-23 | $54.35 | $98.42 | 921,600 | — | — |
| 2021-07-22 | $53.57 | $97.01 | 994,000 | — | — |
| 2021-07-21 | $53.27 | $96.47 | 1,280,200 | — | — |
| 2021-07-20 | $53.39 | $96.68 | 1,402,200 | — | — |
| 2021-07-19 | $52.67 | $95.38 | 778,300 | — | — |
| 2021-07-16 | $53.74 | $97.32 | 912,800 | — | — |
| 2021-07-15 | $53.53 | $96.94 | 910,500 | — | — |
| 2021-07-14 | $52.78 | $95.58 | 721,400 | — | — |
| 2021-07-13 | $52.61 | $95.27 | 691,600 | — | — |
| 2021-07-12 | $53.28 | $96.48 | 721,000 | — | — |
| 2021-07-09 | $52.95 | $95.89 | 764,400 | — | — |
| 2021-07-08 | $52.31 | $94.73 | 1,171,900 | — | — |
| 2021-07-07 | $53.60 | $97.06 | 927,900 | — | — |
| 2021-07-06 | $53.56 | $96.99 | 942,000 | — | — |
| 2021-07-02 | $53.67 | $97.19 | 788,300 | — | — |
| 2021-07-01 | $53.52 | $96.92 | 922,400 | — | — |
| 2021-06-30 | $53.14 | $96.23 | 914,100 | — | — |
| 2021-06-29 | $53.52 | $96.92 | 909,300 | — | — |
| 2021-06-28 | $52.97 | $95.92 | 972,600 | — | — |
| 2021-06-25 | $53.49 | $96.86 | 1,291,400 | — | — |
| 2021-06-24 | $53.22 | $96.38 | 1,128,000 | — | — |
| 2021-06-23 | $52.92 | $95.83 | 791,400 | — | — |
| 2021-06-22 | $52.85 | $95.71 | 758,800 | — | — |
| 2021-06-21 | $52.46 | $95.00 | 914,900 | — | — |
| 2021-06-18 | $51.81 | $93.82 | 1,721,400 | — | — |
| 2021-06-17 | $52.63 | $95.31 | 1,239,300 | — | — |
| 2021-06-16 | $52.71 | $95.45 | 1,240,000 | — | — |
| 2021-06-15 | $52.94 | $95.87 | 899,000 | — | — |
| 2021-06-14 | $52.12 | $94.38 | 721,900 | — | — |
| 2021-06-11 | $52.17 | $94.47 | 593,000 | — | — |
| 2021-06-10 | $51.81 | $93.82 | 552,300 | — | — |
| 2021-06-09 | $51.72 | $93.66 | 508,500 | — | — |
| 2021-06-08 | $52.06 | $94.27 | 550,600 | — | — |
| 2021-06-07 | $51.71 | $93.64 | 524,500 | — | — |
| 2021-06-04 | $52.37 | $94.84 | 478,500 | — | — |
| 2021-06-03 | $52.27 | $94.66 | 1,105,600 | — | — |
| 2021-06-02 | $52.37 | $94.84 | 655,400 | — | — |
| 2021-06-01 | $52.55 | $95.16 | 1,035,500 | — | — |
| 2021-05-28 | $52.52 | $95.11 | 579,500 | — | — |
| 2021-05-27 | $52.41 | $94.91 | 1,681,500 | — | — |
| 2021-05-26 | $51.66 | $93.55 | 1,364,900 | — | — |
| 2021-05-25 | $51.82 | $93.84 | 872,200 | — | — |
| 2021-05-24 | $52.16 | $94.46 | 767,100 | — | — |
| 2021-05-21 | $52.09 | $94.33 | 671,400 | — | — |
| 2021-05-20 | $52.26 | $94.64 | 776,200 | — | — |
| 2021-05-19 | $52.02 | $94.20 | 784,900 | — | — |
| 2021-05-18 | $52.06 | $94.27 | 768,700 | — | — |
| 2021-05-17 | $52.23 | $94.58 | 531,300 | — | — |
| 2021-05-14 | $52.51 | $95.09 | 827,200 | — | — |
| 2021-05-13 | $52.15 | $94.44 | 1,042,700 | — | — |
| 2021-05-12 | $50.90 | $92.17 | 844,100 | — | — |
| 2021-05-11 | $51.98 | $94.13 | 1,116,800 | — | — |
| 2021-05-10 | $53.37 | $96.65 | 1,070,300 | — | — |
| 2021-05-07 | $53.69 | $97.23 | 1,222,500 | — | — |
| 2021-05-06 | $53.55 | $96.80 | 1,465,900 | — | — |
| 2021-05-05 | $53.16 | $96.10 | 1,399,400 | — | — |
| 2021-05-04 | $53.38 | $96.50 | 639,700 | — | — |
| 2021-05-03 | $53.10 | $95.99 | 1,201,600 | — | — |
| 2021-04-30 | $53.18 | $96.14 | 1,781,600 | — | — |
| 2021-04-29 | $52.81 | $95.47 | 2,502,000 | — | — |
| 2021-04-28 | $52.43 | $94.78 | 1,091,400 | — | — |
| 2021-04-27 | $51.87 | $93.77 | 1,499,600 | — | — |
| 2021-04-26 | $49.80 | $90.03 | 844,000 | — | — |
| 2021-04-23 | $50.48 | $91.25 | 1,207,200 | — | — |
| 2021-04-22 | $49.97 | $90.33 | 1,090,400 | — | — |
| 2021-04-21 | $49.80 | $90.03 | 888,000 | — | — |
| 2021-04-20 | $49.37 | $89.25 | 663,200 | — | — |
| 2021-04-19 | $49.48 | $89.45 | 942,800 | — | — |
| 2021-04-16 | $49.55 | $89.57 | 863,900 | — | — |
| 2021-04-15 | $48.97 | $88.53 | 742,600 | — | — |
| 2021-04-14 | $48.23 | $87.19 | 848,700 | — | — |
| 2021-04-13 | $48.47 | $87.62 | 933,500 | — | — |
| 2021-04-12 | $47.86 | $86.52 | 716,500 | — | — |
| 2021-04-09 | $47.83 | $86.46 | 788,000 | — | — |
| 2021-04-08 | $47.34 | $85.58 | 754,500 | — | — |
| 2021-04-07 | $47.12 | $85.18 | 664,000 | — | — |
| 2021-04-06 | $46.95 | $84.87 | 528,300 | — | — |
| 2021-04-05 | $46.68 | $84.39 | 794,500 | — | — |
| 2021-04-01 | $46.52 | $84.10 | 1,089,000 | — | — |
| 2021-03-31 | $45.71 | $82.63 | 1,206,300 | — | — |
| 2021-03-30 | $46.01 | $83.17 | 743,900 | — | — |
| 2021-03-29 | $46.25 | $83.61 | 1,016,400 | — | — |
| 2021-03-26 | $46.19 | $83.50 | 1,153,700 | — | — |
| 2021-03-25 | $45.90 | $82.98 | 1,050,600 | — | — |
| 2021-03-24 | $45.88 | $82.94 | 1,001,100 | — | — |
| 2021-03-23 | $45.62 | $82.47 | 977,700 | — | — |
| 2021-03-22 | $45.34 | $81.96 | 1,244,200 | — | — |
| 2021-03-19 | $44.76 | $80.91 | 3,497,800 | — | — |
| 2021-03-18 | $45.71 | $82.63 | 1,448,500 | — | — |
| 2021-03-17 | $46.37 | $83.83 | 1,202,100 | — | — |
| 2021-03-16 | $46.95 | $84.87 | 643,400 | — | — |
| 2021-03-15 | $47.15 | $85.24 | 802,500 | — | — |
| 2021-03-12 | $46.82 | $84.64 | 863,100 | — | — |
| 2021-03-11 | $46.41 | $83.90 | 871,600 | — | — |
| 2021-03-10 | $46.51 | $84.08 | 925,900 | — | — |
| 2021-03-09 | $46.07 | $83.28 | 1,321,000 | — | — |
| 2021-03-08 | $46.35 | $83.79 | 716,600 | — | — |
| 2021-03-05 | $46.04 | $83.23 | 950,000 | — | — |
| 2021-03-04 | $44.93 | $81.22 | 1,095,400 | — | — |
| 2021-03-03 | $45.55 | $82.34 | 941,100 | — | — |
| 2021-03-02 | $46.38 | $83.84 | 1,266,500 | — | — |
| 2021-03-01 | $46.84 | $84.67 | 987,700 | — | — |
| 2021-02-26 | $45.90 | $82.98 | 1,117,200 | — | — |
| 2021-02-25 | $46.74 | $84.49 | 1,121,200 | — | — |
| 2021-02-24 | $47.79 | $86.39 | 1,305,000 | — | — |
| 2021-02-23 | $46.93 | $84.84 | 1,335,800 | — | — |
| 2021-02-22 | $46.18 | $83.48 | 1,600,000 | — | — |
| 2021-02-19 | $45.59 | $82.42 | 1,512,800 | — | — |
| 2021-02-18 | $44.32 | $80.12 | 985,200 | — | — |
| 2021-02-17 | $44.25 | $79.99 | 1,200,400 | — | — |
| 2021-02-16 | $44.47 | $80.39 | 1,867,900 | — | — |
| 2021-02-12 | $44.80 | $80.99 | 830,900 | — | — |
| 2021-02-11 | $45.30 | $81.89 | 815,400 | — | — |
| 2021-02-10 | $45.08 | $81.49 | 560,900 | — | — |
| 2021-02-09 | $45.33 | $81.95 | 726,400 | — | — |
| 2021-02-08 | $45.50 | $82.25 | 1,610,300 | — | — |
| 2021-02-05 | $44.77 | $80.93 | 784,600 | — | — |
| 2021-02-04 | $43.91 | $79.38 | 1,092,800 | — | — |
| 2021-02-03 | $43.73 | $78.88 | 926,300 | — | — |
| 2021-02-02 | $44.69 | $80.62 | 1,228,100 | — | — |
| 2021-02-01 | $42.96 | $77.50 | 1,540,700 | — | — |
| 2021-01-29 | $43.09 | $77.73 | 1,916,400 | — | — |
| 2021-01-28 | $43.90 | $79.19 | 1,498,000 | — | — |
| 2021-01-27 | $44.08 | $79.52 | 1,650,200 | — | — |
| 2021-01-26 | $45.67 | $82.38 | 1,949,500 | — | — |
| 2021-01-25 | $47.73 | $86.10 | 1,129,500 | — | — |
| 2021-01-22 | $47.49 | $85.67 | 726,800 | — | — |
| 2021-01-21 | $47.46 | $85.61 | 937,300 | — | — |
| 2021-01-20 | $47.61 | $85.88 | 823,100 | — | — |
| 2021-01-19 | $46.73 | $84.30 | 794,400 | — | — |
| 2021-01-15 | $46.30 | $83.52 | 1,000,400 | — | — |
| 2021-01-14 | $45.75 | $82.53 | 561,100 | — | — |
| 2021-01-13 | $46.28 | $83.48 | 767,200 | — | — |
| 2021-01-12 | $46.85 | $84.51 | 574,900 | — | — |
| 2021-01-11 | $46.98 | $84.75 | 807,900 | — | — |
| 2021-01-08 | $48.02 | $86.62 | 961,700 | — | — |
| 2021-01-07 | $47.88 | $86.37 | 1,076,900 | — | — |
| 2021-01-06 | $47.23 | $85.20 | 1,534,500 | — | — |
| 2021-01-05 | $46.32 | $83.56 | 932,100 | — | — |
| 2021-01-04 | $46.35 | $83.61 | 1,370,000 | — | — |