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
- 1977-01-03 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 | $60.39 | $126.39 | 12,307,200 | — | — |
| 2021-12-30 | $60.43 | $126.48 | 11,380,500 | — | — |
| 2021-12-29 | $60.54 | $126.71 | 13,284,000 | — | — |
| 2021-12-28 | $60.62 | $126.88 | 12,697,900 | — | — |
| 2021-12-27 | $60.65 | $126.94 | 14,035,400 | — | — |
| 2021-12-23 | $60.21 | $126.02 | 15,223,300 | — | — |
| 2021-12-22 | $59.60 | $124.74 | 14,760,600 | — | — |
| 2021-12-21 | $59.38 | $124.28 | 23,175,100 | — | — |
| 2021-12-20 | $58.28 | $121.98 | 31,619,600 | — | — |
| 2021-12-17 | $59.54 | $124.62 | 47,383,500 | — | — |
| 2021-12-16 | $61.07 | $127.82 | 25,688,300 | — | — |
| 2021-12-15 | $60.24 | $126.08 | 33,861,300 | — | — |
| 2021-12-14 | $60.64 | $126.92 | 19,571,100 | — | — |
| 2021-12-13 | $60.18 | $125.95 | 20,489,500 | — | — |
| 2021-12-10 | $60.71 | $127.06 | 39,726,500 | — | — |
| 2021-12-09 | $62.14 | $130.06 | 29,960,500 | — | — |
| 2021-12-08 | $62.46 | $130.73 | 20,697,200 | — | — |
| 2021-12-07 | $62.90 | $131.65 | 28,301,200 | — | — |
| 2021-12-06 | $62.52 | $130.85 | 25,105,500 | — | — |
| 2021-12-03 | $62.76 | $131.35 | 25,458,700 | — | — |
| 2021-12-02 | $63.81 | $133.55 | 24,890,700 | — | — |
| 2021-12-01 | $62.52 | $130.85 | 27,379,200 | — | — |
| 2021-11-30 | $63.70 | $133.32 | 35,574,000 | — | — |
| 2021-11-29 | $65.04 | $136.13 | 24,340,700 | — | — |
| 2021-11-26 | $65.50 | $137.09 | 24,542,000 | — | — |
| 2021-11-24 | $67.28 | $140.81 | 14,975,500 | — | — |
| 2021-11-23 | $68.07 | $142.47 | 18,142,200 | — | — |
| 2021-11-22 | $67.04 | $140.31 | 24,020,500 | — | — |
| 2021-11-19 | $66.34 | $138.85 | 19,766,900 | — | — |
| 2021-11-18 | $67.11 | $140.46 | 14,994,700 | — | — |
| 2021-11-17 | $66.85 | $139.91 | 16,468,300 | — | — |
| 2021-11-16 | $67.74 | $141.78 | 19,042,800 | — | — |
| 2021-11-15 | $68.74 | $143.87 | 12,965,100 | — | — |
| 2021-11-12 | $69.16 | $144.75 | 13,867,400 | — | — |
| 2021-11-11 | $68.87 | $144.14 | 20,296,200 | — | — |
| 2021-11-10 | $68.21 | $142.76 | 19,290,200 | — | — |
| 2021-11-09 | $67.99 | $142.30 | 18,513,000 | — | — |
| 2021-11-08 | $68.45 | $143.26 | 25,122,000 | — | — |
| 2021-11-05 | $66.99 | $140.21 | 20,902,600 | — | — |
| 2021-11-04 | $67.00 | $140.23 | 32,148,900 | — | — |
| 2021-11-03 | $69.00 | $144.41 | 21,755,600 | — | — |
| 2021-11-02 | $68.60 | $143.58 | 25,539,000 | — | — |
| 2021-11-01 | $69.61 | $145.69 | 19,106,600 | — | — |
| 2021-10-29 | $69.16 | $144.75 | 22,403,000 | — | — |
| 2021-10-28 | $70.88 | $147.28 | 16,367,800 | — | — |
| 2021-10-27 | $70.31 | $146.10 | 25,475,900 | — | — |
| 2021-10-26 | $70.65 | $146.80 | 18,647,900 | — | — |
| 2021-10-25 | $70.83 | $147.18 | 15,103,000 | — | — |
| 2021-10-22 | $71.37 | $148.30 | 14,625,100 | — | — |
| 2021-10-21 | $70.51 | $146.51 | 18,519,000 | — | — |
| 2021-10-20 | $71.82 | $149.24 | 14,350,400 | — | — |
| 2021-10-19 | $71.76 | $149.11 | 15,173,900 | — | — |
| 2021-10-18 | $71.61 | $148.80 | 15,026,100 | — | — |
| 2021-10-15 | $72.29 | $150.21 | 21,884,500 | — | — |
| 2021-10-14 | $70.80 | $147.12 | 24,707,900 | — | — |
| 2021-10-13 | $70.26 | $145.99 | 23,451,900 | — | — |
| 2021-10-12 | $70.64 | $146.78 | 17,593,400 | — | — |
| 2021-10-11 | $71.68 | $148.94 | 14,985,500 | — | — |
| 2021-10-08 | $72.35 | $150.34 | 11,960,700 | — | — |
| 2021-10-07 | $72.19 | $150.00 | 15,349,900 | — | — |
| 2021-10-06 | $72.42 | $150.48 | 15,997,200 | — | — |
| 2021-10-05 | $72.53 | $150.71 | 15,587,200 | — | — |
| 2021-10-04 | $71.29 | $148.13 | 18,957,200 | — | — |
| 2021-10-01 | $71.18 | $147.91 | 23,701,900 | — | — |
| 2021-09-30 | $70.18 | $145.83 | 22,090,900 | — | — |
| 2021-09-29 | $71.53 | $148.63 | 13,683,900 | — | — |
| 2021-09-28 | $71.37 | $148.30 | 20,835,000 | — | — |
| 2021-09-27 | $72.26 | $150.15 | 19,857,500 | — | — |
| 2021-09-24 | $71.18 | $147.91 | 15,788,400 | — | — |
| 2021-09-23 | $70.88 | $147.28 | 21,451,500 | — | — |
| 2021-09-22 | $68.24 | $141.80 | 21,160,200 | — | — |
| 2021-09-21 | $66.94 | $139.10 | 21,169,900 | — | — |
| 2021-09-20 | $67.30 | $139.84 | 36,955,400 | — | — |
| 2021-09-17 | $69.96 | $145.37 | 30,768,300 | — | — |
| 2021-09-16 | $70.00 | $145.45 | 19,245,400 | — | — |
| 2021-09-15 | $70.45 | $146.39 | 22,392,100 | — | — |
| 2021-09-14 | $68.78 | $142.92 | 26,568,900 | — | — |
| 2021-09-13 | $70.52 | $146.53 | 16,337,300 | — | — |
| 2021-09-10 | $69.57 | $144.56 | 15,422,800 | — | — |
| 2021-09-09 | $70.46 | $146.41 | 14,212,900 | — | — |
| 2021-09-08 | $70.04 | $145.54 | 14,861,800 | — | — |
| 2021-09-07 | $70.82 | $147.16 | 14,663,600 | — | — |
| 2021-09-03 | $71.17 | $147.88 | 13,683,300 | — | — |
| 2021-09-02 | $71.50 | $148.57 | 13,533,400 | — | — |
| 2021-09-01 | $71.31 | $148.18 | 15,114,800 | — | — |
| 2021-08-31 | $71.91 | $149.42 | 17,285,900 | — | — |
| 2021-08-30 | $71.67 | $148.92 | 12,687,400 | — | — |
| 2021-08-27 | $72.99 | $151.67 | 13,669,400 | — | — |
| 2021-08-26 | $72.44 | $150.52 | 14,135,600 | — | — |
| 2021-08-25 | $73.18 | $152.06 | 17,766,600 | — | — |
| 2021-08-24 | $72.04 | $149.69 | 12,669,300 | — | — |
| 2021-08-23 | $70.89 | $147.30 | 13,079,500 | — | — |
| 2021-08-20 | $70.25 | $145.97 | 14,028,800 | — | — |
| 2021-08-19 | $69.84 | $145.12 | 21,047,300 | — | — |
| 2021-08-18 | $71.12 | $147.78 | 13,970,600 | — | — |
| 2021-08-17 | $71.62 | $148.82 | 14,623,000 | — | — |
| 2021-08-16 | $72.10 | $149.82 | 15,532,800 | — | — |
| 2021-08-13 | $73.11 | $151.92 | 13,362,800 | — | — |
| 2021-08-12 | $74.13 | $154.04 | 14,181,400 | — | — |
| 2021-08-11 | $74.30 | $154.39 | 18,676,100 | — | — |
| 2021-08-10 | $72.98 | $151.65 | 17,920,100 | — | — |
| 2021-08-09 | $71.52 | $148.61 | 15,619,800 | — | — |
| 2021-08-06 | $71.07 | $147.68 | 23,915,400 | — | — |
| 2021-08-05 | $69.69 | $144.81 | 14,361,600 | — | — |
| 2021-08-04 | $68.52 | $142.38 | 14,416,300 | — | — |
| 2021-08-03 | $68.88 | $143.13 | 21,041,500 | — | — |
| 2021-08-02 | $67.73 | $140.74 | 16,616,700 | — | — |
| 2021-07-30 | $67.62 | $140.51 | 18,078,200 | — | — |
| 2021-07-29 | $68.81 | $141.92 | 22,261,700 | — | — |
| 2021-07-28 | $68.10 | $140.46 | 20,275,900 | — | — |
| 2021-07-27 | $67.98 | $140.21 | 17,127,700 | — | — |
| 2021-07-26 | $67.77 | $139.78 | 16,434,000 | — | — |
| 2021-07-23 | $66.71 | $137.59 | 13,443,300 | — | — |
| 2021-07-22 | $66.93 | $138.04 | 16,524,900 | — | — |
| 2021-07-21 | $67.89 | $140.02 | 23,393,200 | — | — |
| 2021-07-20 | $66.29 | $136.72 | 20,577,900 | — | — |
| 2021-07-19 | $65.08 | $134.23 | 33,318,600 | — | — |
| 2021-07-16 | $66.90 | $137.98 | 19,289,000 | — | — |
| 2021-07-15 | $68.45 | $141.18 | 18,897,200 | — | — |
| 2021-07-14 | $68.17 | $140.60 | 36,287,800 | — | — |
| 2021-07-13 | $68.37 | $141.01 | 18,962,400 | — | — |
| 2021-07-12 | $69.44 | $143.22 | 19,600,600 | — | — |
| 2021-07-09 | $68.45 | $141.18 | 18,872,600 | — | — |
| 2021-07-08 | $66.73 | $137.63 | 24,763,600 | — | — |
| 2021-07-07 | $67.93 | $140.11 | 19,342,700 | — | — |
| 2021-07-06 | $68.21 | $140.68 | 24,672,200 | — | — |
| 2021-07-02 | $70.41 | $145.22 | 13,222,700 | — | — |
| 2021-07-01 | $71.01 | $146.46 | 12,584,800 | — | — |
| 2021-06-30 | $70.75 | $145.92 | 18,502,300 | — | — |
| 2021-06-29 | $69.68 | $143.72 | 28,696,900 | — | — |
| 2021-06-28 | $71.51 | $147.49 | 17,660,900 | — | — |
| 2021-06-25 | $71.55 | $147.57 | 26,727,400 | — | — |
| 2021-06-24 | $71.32 | $147.10 | 23,900,400 | — | — |
| 2021-06-23 | $69.65 | $143.65 | 19,672,700 | — | — |
| 2021-06-22 | $68.96 | $142.23 | 21,564,600 | — | — |
| 2021-06-21 | $68.45 | $141.18 | 30,266,600 | — | — |
| 2021-06-18 | $67.61 | $139.45 | 44,582,900 | — | — |
| 2021-06-17 | $68.86 | $142.02 | 48,523,000 | — | — |
| 2021-06-16 | $71.46 | $147.39 | 53,319,800 | — | — |
| 2021-06-15 | $73.82 | $152.25 | 25,191,700 | — | — |
| 2021-06-14 | $75.16 | $155.02 | 18,304,400 | — | — |
| 2021-06-11 | $76.48 | $157.74 | 18,043,500 | — | — |
| 2021-06-10 | $76.89 | $158.59 | 15,277,400 | — | — |
| 2021-06-09 | $78.14 | $161.16 | 13,778,400 | — | — |
| 2021-06-08 | $79.08 | $163.10 | 15,399,100 | — | — |
| 2021-06-07 | $79.31 | $163.58 | 12,670,100 | — | — |
| 2021-06-04 | $79.49 | $163.95 | 13,807,000 | — | — |
| 2021-06-03 | $79.63 | $164.24 | 22,255,800 | — | — |
| 2021-06-02 | $79.86 | $164.71 | 15,285,600 | — | — |
| 2021-06-01 | $79.76 | $164.51 | 15,450,500 | — | — |
| 2021-05-28 | $78.71 | $162.34 | 14,392,800 | — | — |
| 2021-05-27 | $78.76 | $162.44 | 17,467,000 | — | — |
| 2021-05-26 | $77.52 | $159.89 | 15,243,400 | — | — |
| 2021-05-25 | $77.28 | $159.39 | 20,015,800 | — | — |
| 2021-05-24 | $78.03 | $160.94 | 16,750,200 | — | — |
| 2021-05-21 | $77.65 | $160.15 | 18,544,500 | — | — |
| 2021-05-20 | $76.20 | $157.16 | 15,244,300 | — | — |
| 2021-05-19 | $76.46 | $157.70 | 23,283,600 | — | — |
| 2021-05-18 | $76.62 | $158.03 | 13,729,600 | — | — |
| 2021-05-17 | $77.42 | $159.68 | 14,676,300 | — | — |
| 2021-05-14 | $76.56 | $157.91 | 14,122,700 | — | — |
| 2021-05-13 | $75.29 | $155.29 | 18,622,300 | — | — |
| 2021-05-12 | $74.23 | $153.10 | 19,791,300 | — | — |
| 2021-05-11 | $74.87 | $154.42 | 21,534,800 | — | — |
| 2021-05-10 | $75.13 | $154.96 | 19,628,200 | — | — |
| 2021-05-07 | $75.08 | $154.85 | 16,937,400 | — | — |
| 2021-05-06 | $74.78 | $154.23 | 19,621,800 | — | — |
| 2021-05-05 | $73.71 | $152.03 | 19,427,200 | — | — |
| 2021-05-04 | $72.33 | $149.18 | 23,071,400 | — | — |
| 2021-05-03 | $71.71 | $147.90 | 16,026,100 | — | — |
| 2021-04-30 | $71.24 | $146.93 | 23,669,300 | — | — |
| 2021-04-29 | $73.84 | $151.24 | 20,628,400 | — | — |
| 2021-04-28 | $72.91 | $149.34 | 14,420,400 | — | — |
| 2021-04-27 | $72.99 | $149.50 | 13,357,500 | — | — |
| 2021-04-26 | $72.20 | $147.88 | 13,098,600 | — | — |
| 2021-04-23 | $71.38 | $146.20 | 18,876,100 | — | — |
| 2021-04-22 | $69.81 | $142.99 | 16,037,600 | — | — |
| 2021-04-21 | $70.65 | $144.71 | 16,334,800 | — | — |
| 2021-04-20 | $69.79 | $142.95 | 22,013,000 | — | — |
| 2021-04-19 | $72.13 | $147.74 | 19,964,800 | — | — |
| 2021-04-16 | $72.45 | $148.40 | 28,478,400 | — | — |
| 2021-04-15 | $72.54 | $148.58 | 31,333,400 | — | — |
| 2021-04-14 | $72.91 | $149.34 | 19,476,600 | — | — |
| 2021-04-13 | $72.06 | $147.60 | 16,150,000 | — | — |
| 2021-04-12 | $72.69 | $148.89 | 12,002,400 | — | — |
| 2021-04-09 | $72.42 | $148.34 | 14,586,400 | — | — |
| 2021-04-08 | $72.33 | $148.15 | 13,677,100 | — | — |
| 2021-04-07 | $72.69 | $148.89 | 14,081,400 | — | — |
| 2021-04-06 | $72.60 | $148.70 | 12,908,400 | — | — |
| 2021-04-05 | $72.75 | $149.01 | 16,128,400 | — | — |
| 2021-04-01 | $73.14 | $149.81 | 15,251,300 | — | — |
| 2021-03-31 | $72.75 | $149.01 | 15,224,800 | — | — |
| 2021-03-30 | $72.96 | $149.44 | 15,615,900 | — | — |
| 2021-03-29 | $71.58 | $146.61 | 17,822,300 | — | — |
| 2021-03-26 | $73.02 | $149.56 | 15,716,600 | — | — |
| 2021-03-25 | $71.72 | $146.90 | 18,357,300 | — | — |
| 2021-03-24 | $70.08 | $143.54 | 17,089,600 | — | — |
| 2021-03-23 | $70.91 | $145.24 | 16,238,700 | — | — |
| 2021-03-22 | $71.96 | $147.39 | 15,040,000 | — | — |
| 2021-03-19 | $73.01 | $149.54 | 24,079,400 | — | — |
| 2021-03-18 | $73.84 | $151.24 | 23,857,900 | — | — |
| 2021-03-17 | $73.60 | $150.75 | 19,337,500 | — | — |
| 2021-03-16 | $73.33 | $150.20 | 15,834,800 | — | — |
| 2021-03-15 | $74.22 | $152.02 | 18,918,100 | — | — |
| 2021-03-12 | $75.18 | $153.99 | 17,210,600 | — | — |
| 2021-03-11 | $73.31 | $150.16 | 17,499,200 | — | — |
| 2021-03-10 | $73.75 | $151.06 | 21,331,100 | — | — |
| 2021-03-09 | $70.99 | $145.41 | 24,194,900 | — | — |
| 2021-03-08 | $72.22 | $147.93 | 27,351,100 | — | — |
| 2021-03-05 | $70.23 | $143.85 | 25,406,800 | — | — |
| 2021-03-04 | $69.81 | $142.99 | 28,518,400 | — | — |
| 2021-03-03 | $70.38 | $144.16 | 25,157,600 | — | — |
| 2021-03-02 | $68.91 | $141.15 | 19,200,600 | — | — |
| 2021-03-01 | $69.54 | $142.44 | 28,054,600 | — | — |
| 2021-02-26 | $65.88 | $134.94 | 24,182,200 | — | — |
| 2021-02-25 | $67.41 | $138.07 | 25,206,100 | — | — |
| 2021-02-24 | $68.60 | $140.51 | 20,752,900 | — | — |
| 2021-02-23 | $66.74 | $136.70 | 26,712,100 | — | — |
| 2021-02-22 | $65.52 | $134.20 | 23,120,700 | — | — |
| 2021-02-19 | $65.78 | $134.73 | 20,456,200 | — | — |
| 2021-02-18 | $63.48 | $130.02 | 14,833,200 | — | — |
| 2021-02-17 | $64.76 | $132.65 | 20,279,600 | — | — |
| 2021-02-16 | $64.12 | $131.33 | 19,065,400 | — | — |
| 2021-02-12 | $63.63 | $130.33 | 12,174,600 | — | — |
| 2021-02-11 | $63.20 | $129.45 | 12,108,300 | — | — |
| 2021-02-10 | $63.62 | $130.31 | 12,680,700 | — | — |
| 2021-02-09 | $63.12 | $129.29 | 12,336,900 | — | — |
| 2021-02-08 | $63.65 | $130.37 | 15,055,400 | — | — |
| 2021-02-05 | $62.58 | $128.18 | 13,493,800 | — | — |
| 2021-02-04 | $62.41 | $127.83 | 16,612,900 | — | — |
| 2021-02-03 | $61.10 | $125.15 | 18,730,600 | — | — |
| 2021-02-02 | $59.58 | $122.04 | 18,693,400 | — | — |
| 2021-02-01 | $58.43 | $119.68 | 16,073,000 | — | — |
| 2021-01-29 | $57.99 | $118.78 | 27,078,300 | — | — |
| 2021-01-28 | $60.34 | $122.55 | 19,986,200 | — | — |
| 2021-01-27 | $59.40 | $120.64 | 24,657,200 | — | — |
| 2021-01-26 | $60.91 | $123.71 | 18,760,900 | — | — |
| 2021-01-25 | $60.56 | $122.99 | 25,754,100 | — | — |
| 2021-01-22 | $61.33 | $124.56 | 24,740,400 | — | — |
| 2021-01-21 | $61.87 | $125.65 | 19,394,600 | — | — |
| 2021-01-20 | $63.25 | $128.46 | 17,448,900 | — | — |
| 2021-01-19 | $63.69 | $129.35 | 27,022,400 | — | — |
| 2021-01-15 | $64.23 | $130.45 | 38,295,300 | — | — |
| 2021-01-14 | $69.01 | $140.16 | 29,108,900 | — | — |
| 2021-01-13 | $66.86 | $135.79 | 18,541,900 | — | — |
| 2021-01-12 | $66.67 | $135.40 | 20,162,800 | — | — |
| 2021-01-11 | $66.44 | $134.94 | 20,454,000 | — | — |
| 2021-01-08 | $65.37 | $132.76 | 20,747,800 | — | — |
| 2021-01-07 | $66.02 | $134.08 | 24,161,000 | — | — |
| 2021-01-06 | $65.25 | $132.52 | 38,106,600 | — | — |
| 2021-01-05 | $61.70 | $125.31 | 20,213,100 | — | — |
| 2021-01-04 | $60.14 | $122.14 | 21,286,200 | — | — |