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
- 1981-12-31 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 | $72.18 | $323.57 | 3,453,900 | — | — |
| 2021-12-30 | $72.28 | $323.12 | 3,340,200 | — | — |
| 2021-12-29 | $72.92 | $325.98 | 3,947,300 | — | — |
| 2021-12-28 | $73.12 | $326.88 | 3,383,700 | — | — |
| 2021-12-27 | $73.21 | $327.28 | 3,967,800 | — | — |
| 2021-12-23 | $71.19 | $318.25 | 3,902,700 | — | — |
| 2021-12-22 | $71.08 | $317.76 | 3,775,100 | — | — |
| 2021-12-21 | $70.68 | $315.97 | 6,324,800 | — | — |
| 2021-12-20 | $68.60 | $306.67 | 11,485,000 | — | — |
| 2021-12-17 | $68.61 | $306.72 | 22,913,100 | — | — |
| 2021-12-16 | $71.70 | $320.53 | 7,068,200 | — | — |
| 2021-12-15 | $70.71 | $316.10 | 6,805,600 | — | — |
| 2021-12-14 | $70.68 | $315.97 | 6,669,300 | — | — |
| 2021-12-13 | $71.02 | $317.49 | 5,719,100 | — | — |
| 2021-12-10 | $73.49 | $328.53 | 6,065,000 | — | — |
| 2021-12-09 | $72.55 | $324.33 | 6,511,600 | — | — |
| 2021-12-08 | $74.11 | $331.30 | 6,313,200 | — | — |
| 2021-12-07 | $74.57 | $333.36 | 8,136,600 | — | — |
| 2021-12-06 | $72.81 | $325.49 | 6,200,100 | — | — |
| 2021-12-03 | $71.11 | $317.89 | 6,995,700 | — | — |
| 2021-12-02 | $71.26 | $318.56 | 8,410,900 | — | — |
| 2021-12-01 | $69.20 | $309.35 | 10,070,500 | — | — |
| 2021-11-30 | $70.13 | $313.51 | 15,723,700 | — | — |
| 2021-11-29 | $72.15 | $322.54 | 9,191,600 | — | — |
| 2021-11-26 | $71.48 | $319.55 | 10,258,700 | — | — |
| 2021-11-24 | $74.83 | $334.52 | 7,215,800 | — | — |
| 2021-11-23 | $73.78 | $329.83 | 9,107,200 | — | — |
| 2021-11-22 | $71.89 | $321.38 | 7,445,600 | — | — |
| 2021-11-19 | $69.61 | $311.19 | 8,817,100 | — | — |
| 2021-11-18 | $72.72 | $325.09 | 6,548,800 | — | — |
| 2021-11-17 | $71.97 | $321.74 | 7,628,600 | — | — |
| 2021-11-16 | $72.64 | $324.73 | 7,451,100 | — | — |
| 2021-11-15 | $72.72 | $325.09 | 6,181,400 | — | — |
| 2021-11-12 | $72.36 | $323.48 | 5,329,600 | — | — |
| 2021-11-11 | $72.14 | $322.50 | 7,784,500 | — | — |
| 2021-11-10 | $73.00 | $326.34 | 7,484,700 | — | — |
| 2021-11-09 | $75.75 | $338.63 | 6,049,800 | — | — |
| 2021-11-08 | $75.93 | $339.44 | 6,957,700 | — | — |
| 2021-11-05 | $75.45 | $337.29 | 6,987,600 | — | — |
| 2021-11-04 | $73.31 | $327.73 | 8,573,500 | — | — |
| 2021-11-03 | $72.74 | $325.18 | 9,311,800 | — | — |
| 2021-11-02 | $73.03 | $326.47 | 10,891,900 | — | — |
| 2021-11-01 | $74.59 | $333.45 | 11,944,600 | — | — |
| 2021-10-29 | $74.49 | $333.00 | 8,079,300 | — | — |
| 2021-10-28 | $75.15 | $335.95 | 5,195,900 | — | — |
| 2021-10-27 | $74.43 | $332.73 | 9,025,600 | — | — |
| 2021-10-26 | $77.03 | $342.30 | 5,898,200 | — | — |
| 2021-10-25 | $76.52 | $340.03 | 7,471,200 | — | — |
| 2021-10-22 | $75.72 | $336.48 | 7,170,200 | — | — |
| 2021-10-21 | $74.59 | $331.46 | 5,836,300 | — | — |
| 2021-10-20 | $76.02 | $337.81 | 5,506,000 | — | — |
| 2021-10-19 | $75.32 | $334.70 | 6,589,400 | — | — |
| 2021-10-18 | $74.50 | $331.06 | 9,917,700 | — | — |
| 2021-10-15 | $74.14 | $329.46 | 6,945,100 | — | — |
| 2021-10-14 | $73.85 | $328.17 | 8,152,600 | — | — |
| 2021-10-13 | $73.23 | $325.41 | 8,517,500 | — | — |
| 2021-10-12 | $73.41 | $326.21 | 7,635,600 | — | — |
| 2021-10-11 | $73.97 | $328.70 | 9,585,200 | — | — |
| 2021-10-08 | $74.92 | $332.92 | 12,310,500 | — | — |
| 2021-10-07 | $71.51 | $317.77 | 11,521,300 | — | — |
| 2021-10-06 | $71.81 | $319.10 | 10,613,500 | — | — |
| 2021-10-05 | $71.73 | $318.75 | 11,270,100 | — | — |
| 2021-10-04 | $71.49 | $317.68 | 12,423,500 | — | — |
| 2021-10-01 | $70.10 | $311.50 | 13,482,300 | — | — |
| 2021-09-30 | $67.77 | $301.15 | 15,845,900 | — | — |
| 2021-09-29 | $68.04 | $302.35 | 10,563,700 | — | — |
| 2021-09-28 | $67.80 | $301.28 | 14,995,200 | — | — |
| 2021-09-27 | $66.71 | $296.44 | 13,508,700 | — | — |
| 2021-09-24 | $65.02 | $288.93 | 11,128,300 | — | — |
| 2021-09-23 | $63.71 | $283.11 | 11,886,800 | — | — |
| 2021-09-22 | $62.26 | $276.67 | 15,753,000 | — | — |
| 2021-09-21 | $59.33 | $263.65 | 13,923,100 | — | — |
| 2021-09-20 | $57.07 | $253.60 | 10,001,800 | — | — |
| 2021-09-17 | $58.92 | $261.82 | 13,741,300 | — | — |
| 2021-09-16 | $59.23 | $263.20 | 8,773,100 | — | — |
| 2021-09-15 | $59.32 | $263.60 | 10,766,000 | — | — |
| 2021-09-14 | $56.94 | $253.03 | 7,880,700 | — | — |
| 2021-09-13 | $57.59 | $255.91 | 8,456,500 | — | — |
| 2021-09-10 | $55.73 | $247.65 | 5,055,200 | — | — |
| 2021-09-09 | $55.58 | $246.98 | 6,285,800 | — | — |
| 2021-09-08 | $55.28 | $245.65 | 5,228,900 | — | — |
| 2021-09-07 | $55.98 | $248.76 | 6,632,600 | — | — |
| 2021-09-03 | $56.24 | $249.91 | 7,954,200 | — | — |
| 2021-09-02 | $56.60 | $251.51 | 6,696,600 | — | — |
| 2021-09-01 | $54.65 | $242.85 | 9,319,800 | — | — |
| 2021-08-31 | $55.53 | $246.76 | 10,500,500 | — | — |
| 2021-08-30 | $56.20 | $249.74 | 4,838,600 | — | — |
| 2021-08-27 | $56.74 | $252.14 | 6,549,100 | — | — |
| 2021-08-26 | $55.13 | $244.98 | 5,209,000 | — | — |
| 2021-08-25 | $56.02 | $248.94 | 6,125,200 | — | — |
| 2021-08-24 | $55.41 | $246.23 | 6,245,500 | — | — |
| 2021-08-23 | $54.79 | $243.47 | 8,022,200 | — | — |
| 2021-08-20 | $52.77 | $234.50 | 7,068,200 | — | — |
| 2021-08-19 | $52.44 | $233.03 | 11,306,400 | — | — |
| 2021-08-18 | $53.53 | $237.87 | 6,647,700 | — | — |
| 2021-08-17 | $54.52 | $242.27 | 6,497,900 | — | — |
| 2021-08-16 | $54.81 | $243.56 | 7,464,600 | — | — |
| 2021-08-13 | $55.97 | $248.71 | 7,399,800 | — | — |
| 2021-08-12 | $57.04 | $253.47 | 4,729,200 | — | — |
| 2021-08-11 | $57.19 | $254.14 | 6,071,800 | — | — |
| 2021-08-10 | $56.48 | $250.98 | 6,781,800 | — | — |
| 2021-08-09 | $55.45 | $246.40 | 5,410,600 | — | — |
| 2021-08-06 | $56.50 | $251.07 | 5,038,900 | — | — |
| 2021-08-05 | $55.95 | $248.63 | 6,573,100 | — | — |
| 2021-08-04 | $54.93 | $244.09 | 7,629,600 | — | — |
| 2021-08-03 | $56.64 | $251.69 | 9,888,200 | — | — |
| 2021-08-02 | $55.38 | $246.09 | 8,469,500 | — | — |
| 2021-07-30 | $56.06 | $249.11 | 8,660,100 | — | — |
| 2021-07-29 | $57.08 | $253.65 | 6,306,400 | — | — |
| 2021-07-28 | $56.72 | $252.05 | 6,167,200 | — | — |
| 2021-07-27 | $56.33 | $250.31 | 7,363,600 | — | — |
| 2021-07-26 | $56.87 | $252.71 | 8,756,300 | — | — |
| 2021-07-23 | $55.34 | $245.92 | 10,623,800 | — | — |
| 2021-07-22 | $56.67 | $249.91 | 6,765,500 | — | — |
| 2021-07-21 | $57.02 | $251.46 | 9,378,000 | — | — |
| 2021-07-20 | $54.47 | $240.21 | 9,358,200 | — | — |
| 2021-07-19 | $53.70 | $236.82 | 13,342,100 | — | — |
| 2021-07-16 | $55.50 | $244.76 | 8,805,300 | — | — |
| 2021-07-15 | $57.08 | $251.72 | 8,723,300 | — | — |
| 2021-07-14 | $57.67 | $254.32 | 8,489,600 | — | — |
| 2021-07-13 | $59.46 | $262.22 | 6,510,400 | — | — |
| 2021-07-12 | $59.80 | $263.72 | 6,063,100 | — | — |
| 2021-07-09 | $60.13 | $265.17 | 6,973,700 | — | — |
| 2021-07-08 | $59.21 | $261.12 | 10,551,500 | — | — |
| 2021-07-07 | $59.01 | $260.23 | 8,239,600 | — | — |
| 2021-07-06 | $60.28 | $265.83 | 11,699,400 | — | — |
| 2021-07-02 | $62.75 | $276.73 | 7,635,000 | — | — |
| 2021-07-01 | $62.88 | $277.30 | 11,637,200 | — | — |
| 2021-06-30 | $60.90 | $268.57 | 9,309,600 | — | — |
| 2021-06-29 | $59.05 | $260.41 | 6,437,000 | — | — |
| 2021-06-28 | $59.59 | $262.79 | 7,647,300 | — | — |
| 2021-06-25 | $61.31 | $270.38 | 8,099,200 | — | — |
| 2021-06-24 | $61.39 | $270.73 | 6,424,400 | — | — |
| 2021-06-23 | $60.76 | $267.95 | 8,184,000 | — | — |
| 2021-06-22 | $60.79 | $268.08 | 6,745,100 | — | — |
| 2021-06-21 | $60.45 | $266.58 | 8,234,300 | — | — |
| 2021-06-18 | $57.53 | $253.71 | 18,583,800 | — | — |
| 2021-06-17 | $59.01 | $260.23 | 13,667,200 | — | — |
| 2021-06-16 | $61.13 | $269.58 | 9,745,800 | — | — |
| 2021-06-15 | $61.17 | $269.76 | 7,835,700 | — | — |
| 2021-06-14 | $60.31 | $265.97 | 7,744,300 | — | — |
| 2021-06-11 | $59.97 | $264.47 | 8,117,000 | — | — |
| 2021-06-10 | $60.17 | $265.35 | 9,396,000 | — | — |
| 2021-06-09 | $59.68 | $263.19 | 7,026,300 | — | — |
| 2021-06-08 | $60.47 | $266.67 | 7,345,200 | — | — |
| 2021-06-07 | $59.81 | $263.76 | 5,405,100 | — | — |
| 2021-06-04 | $59.85 | $263.94 | 6,504,800 | — | — |
| 2021-06-03 | $59.47 | $262.26 | 8,280,800 | — | — |
| 2021-06-02 | $58.99 | $260.15 | 6,103,300 | — | — |
| 2021-06-01 | $58.27 | $256.97 | 9,943,600 | — | — |
| 2021-05-28 | $55.74 | $245.81 | 5,745,400 | — | — |
| 2021-05-27 | $55.53 | $244.89 | 7,484,100 | — | — |
| 2021-05-26 | $55.42 | $244.40 | 6,716,000 | — | — |
| 2021-05-25 | $54.88 | $242.02 | 8,090,600 | — | — |
| 2021-05-24 | $56.10 | $247.40 | 6,372,800 | — | — |
| 2021-05-21 | $55.65 | $245.42 | 6,032,300 | — | — |
| 2021-05-20 | $55.39 | $244.27 | 8,798,800 | — | — |
| 2021-05-19 | $55.58 | $245.11 | 9,406,200 | — | — |
| 2021-05-18 | $57.29 | $252.65 | 10,322,000 | — | — |
| 2021-05-17 | $58.30 | $257.10 | 11,441,900 | — | — |
| 2021-05-14 | $56.52 | $249.25 | 6,419,900 | — | — |
| 2021-05-13 | $54.24 | $239.20 | 7,581,500 | — | — |
| 2021-05-12 | $55.69 | $243.70 | 7,925,100 | — | — |
| 2021-05-11 | $55.72 | $243.83 | 9,741,400 | — | — |
| 2021-05-10 | $57.00 | $249.43 | 8,801,700 | — | — |
| 2021-05-07 | $57.10 | $249.87 | 9,645,500 | — | — |
| 2021-05-06 | $55.70 | $243.74 | 9,648,200 | — | — |
| 2021-05-05 | $55.44 | $242.60 | 12,715,300 | — | — |
| 2021-05-04 | $52.57 | $230.04 | 12,834,300 | — | — |
| 2021-05-03 | $52.74 | $230.79 | 9,325,100 | — | — |
| 2021-04-30 | $51.14 | $223.79 | 9,448,200 | — | — |
| 2021-04-29 | $53.13 | $232.49 | 9,446,900 | — | — |
| 2021-04-28 | $53.04 | $232.10 | 8,897,100 | — | — |
| 2021-04-27 | $51.30 | $224.49 | 8,309,600 | — | — |
| 2021-04-26 | $50.25 | $219.89 | 6,642,400 | — | — |
| 2021-04-23 | $49.72 | $217.57 | 5,670,100 | — | — |
| 2021-04-22 | $49.46 | $216.43 | 6,582,700 | — | — |
| 2021-04-21 | $50.04 | $218.97 | 7,718,900 | — | — |
| 2021-04-20 | $48.65 | $212.89 | 11,928,600 | — | — |
| 2021-04-19 | $50.89 | $222.69 | 6,587,700 | — | — |
| 2021-04-16 | $51.09 | $223.57 | 7,665,500 | — | — |
| 2021-04-15 | $51.90 | $227.11 | 6,763,700 | — | — |
| 2021-04-14 | $52.69 | $230.57 | 8,342,200 | — | — |
| 2021-04-13 | $50.79 | $222.25 | 6,980,000 | — | — |
| 2021-04-12 | $50.86 | $222.56 | 8,564,000 | — | — |
| 2021-04-09 | $51.23 | $224.18 | 6,665,300 | — | — |
| 2021-04-08 | $51.24 | $224.22 | 10,040,800 | — | — |
| 2021-04-07 | $52.38 | $229.21 | 12,408,400 | — | — |
| 2021-04-06 | $52.58 | $230.09 | 6,253,600 | — | — |
| 2021-04-05 | $52.21 | $228.47 | 10,460,000 | — | — |
| 2021-04-01 | $54.02 | $236.39 | 10,165,000 | — | — |
| 2021-03-31 | $52.97 | $231.79 | 9,293,100 | — | — |
| 2021-03-30 | $53.43 | $233.81 | 7,910,200 | — | — |
| 2021-03-29 | $53.84 | $235.60 | 7,901,000 | — | — |
| 2021-03-26 | $55.04 | $240.85 | 8,723,100 | — | — |
| 2021-03-25 | $53.57 | $234.42 | 9,275,200 | — | — |
| 2021-03-24 | $53.21 | $232.84 | 9,671,100 | — | — |
| 2021-03-23 | $51.71 | $226.28 | 11,853,800 | — | — |
| 2021-03-22 | $52.24 | $228.60 | 11,003,000 | — | — |
| 2021-03-19 | $52.60 | $230.17 | 26,925,500 | — | — |
| 2021-03-18 | $53.38 | $233.59 | 12,297,200 | — | — |
| 2021-03-17 | $56.83 | $248.69 | 9,461,700 | — | — |
| 2021-03-16 | $56.58 | $247.59 | 9,399,900 | — | — |
| 2021-03-15 | $58.16 | $254.51 | 9,825,200 | — | — |
| 2021-03-12 | $59.19 | $259.01 | 6,758,400 | — | — |
| 2021-03-11 | $59.83 | $261.81 | 9,328,100 | — | — |
| 2021-03-10 | $59.42 | $260.02 | 12,002,400 | — | — |
| 2021-03-09 | $57.90 | $253.37 | 10,193,200 | — | — |
| 2021-03-08 | $58.78 | $257.22 | 11,283,400 | — | — |
| 2021-03-05 | $58.34 | $255.29 | 18,699,600 | — | — |
| 2021-03-04 | $55.62 | $243.39 | 15,181,000 | — | — |
| 2021-03-03 | $53.66 | $234.81 | 8,007,500 | — | — |
| 2021-03-02 | $52.28 | $228.77 | 7,741,100 | — | — |
| 2021-03-01 | $52.61 | $230.22 | 7,182,500 | — | — |
| 2021-02-26 | $52.01 | $227.59 | 13,234,100 | — | — |
| 2021-02-25 | $53.03 | $232.06 | 12,864,500 | — | — |
| 2021-02-24 | $54.67 | $239.23 | 12,286,600 | — | — |
| 2021-02-23 | $52.10 | $227.99 | 10,796,500 | — | — |
| 2021-02-22 | $50.88 | $222.65 | 12,331,000 | — | — |
| 2021-02-19 | $48.42 | $211.88 | 8,502,500 | — | — |
| 2021-02-18 | $47.69 | $208.69 | 8,382,200 | — | — |
| 2021-02-17 | $49.36 | $216.00 | 9,055,700 | — | — |
| 2021-02-16 | $48.85 | $213.77 | 11,066,700 | — | — |
| 2021-02-12 | $47.16 | $206.37 | 8,805,400 | — | — |
| 2021-02-11 | $46.44 | $203.22 | 8,939,100 | — | — |
| 2021-02-10 | $47.25 | $204.88 | 10,853,200 | — | — |
| 2021-02-09 | $46.88 | $203.28 | 8,990,300 | — | — |
| 2021-02-08 | $46.78 | $202.84 | 12,181,600 | — | — |
| 2021-02-05 | $44.42 | $192.61 | 9,543,400 | — | — |
| 2021-02-04 | $44.01 | $190.83 | 11,372,300 | — | — |
| 2021-02-03 | $43.21 | $187.36 | 11,133,600 | — | — |
| 2021-02-02 | $40.97 | $177.65 | 8,834,000 | — | — |
| 2021-02-01 | $40.71 | $176.52 | 9,229,400 | — | — |
| 2021-01-29 | $40.03 | $173.58 | 11,660,400 | — | — |
| 2021-01-28 | $41.11 | $178.26 | 10,283,300 | — | — |
| 2021-01-27 | $40.65 | $176.26 | 8,841,600 | — | — |
| 2021-01-26 | $41.68 | $180.73 | 7,616,300 | — | — |
| 2021-01-25 | $42.58 | $184.63 | 10,739,700 | — | — |
| 2021-01-22 | $42.69 | $185.11 | 9,535,400 | — | — |
| 2021-01-21 | $43.19 | $187.28 | 16,897,000 | — | — |
| 2021-01-20 | $45.36 | $196.69 | 21,178,000 | — | — |
| 2021-01-19 | $46.00 | $199.46 | 14,498,800 | — | — |
| 2021-01-15 | $45.12 | $195.65 | 30,004,600 | — | — |
| 2021-01-14 | $47.87 | $207.57 | 12,857,900 | — | — |
| 2021-01-13 | $47.03 | $203.93 | 11,839,900 | — | — |
| 2021-01-12 | $47.42 | $205.62 | 13,013,700 | — | — |
| 2021-01-11 | $45.36 | $196.69 | 10,839,600 | — | — |
| 2021-01-08 | $44.70 | $193.82 | 9,448,700 | — | — |
| 2021-01-07 | $44.70 | $193.82 | 9,648,200 | — | — |
| 2021-01-06 | $43.51 | $188.66 | 11,035,300 | — | — |
| 2021-01-05 | $41.84 | $181.42 | 12,393,600 | — | — |
| 2021-01-04 | $39.57 | $171.58 | 8,597,600 | — | — |