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
- 1983-08-19 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 | $110.79 | $154.28 | 1,278,800 | — | — |
| 2021-12-30 | $109.89 | $153.02 | 1,003,200 | — | — |
| 2021-12-29 | $111.24 | $154.89 | 836,400 | — | — |
| 2021-12-28 | $111.03 | $154.60 | 1,093,600 | — | — |
| 2021-12-27 | $110.52 | $153.90 | 1,287,200 | — | — |
| 2021-12-23 | $108.75 | $151.43 | 2,487,200 | — | — |
| 2021-12-22 | $107.22 | $149.31 | 2,952,000 | — | — |
| 2021-12-21 | $109.20 | $152.06 | 2,707,200 | — | — |
| 2021-12-20 | $107.49 | $149.67 | 3,312,000 | — | — |
| 2021-12-17 | $109.63 | $152.66 | 3,664,400 | — | — |
| 2021-12-16 | $113.70 | $158.33 | 2,080,800 | — | — |
| 2021-12-15 | $114.43 | $159.34 | 2,060,800 | — | — |
| 2021-12-14 | $112.15 | $156.16 | 2,087,200 | — | — |
| 2021-12-13 | $114.36 | $159.24 | 2,166,000 | — | — |
| 2021-12-10 | $114.61 | $159.60 | 1,810,800 | — | — |
| 2021-12-09 | $112.28 | $156.35 | 1,209,600 | — | — |
| 2021-12-08 | $112.75 | $157.00 | 1,574,400 | — | — |
| 2021-12-07 | $111.50 | $155.27 | 2,109,200 | — | — |
| 2021-12-06 | $108.83 | $151.54 | 1,783,200 | — | — |
| 2021-12-03 | $106.82 | $148.74 | 2,494,000 | — | — |
| 2021-12-02 | $108.04 | $150.45 | 3,072,400 | — | — |
| 2021-12-01 | $104.40 | $145.38 | 1,725,600 | — | — |
| 2021-11-30 | $105.55 | $146.97 | 3,877,600 | — | — |
| 2021-11-29 | $108.68 | $151.34 | 1,350,400 | — | — |
| 2021-11-26 | $107.07 | $149.10 | 1,354,000 | — | — |
| 2021-11-24 | $110.39 | $153.72 | 1,280,400 | — | — |
| 2021-11-23 | $109.79 | $152.88 | 1,246,400 | — | — |
| 2021-11-22 | $110.92 | $154.45 | 1,295,600 | — | — |
| 2021-11-19 | $111.51 | $155.28 | 1,326,800 | — | — |
| 2021-11-18 | $110.70 | $154.14 | 999,600 | — | — |
| 2021-11-17 | $111.14 | $154.76 | 707,600 | — | — |
| 2021-11-16 | $110.84 | $154.34 | 967,200 | — | — |
| 2021-11-15 | $109.73 | $152.80 | 682,400 | — | — |
| 2021-11-12 | $109.65 | $152.68 | 874,800 | — | — |
| 2021-11-11 | $108.50 | $150.75 | 998,400 | — | — |
| 2021-11-10 | $108.48 | $150.72 | 1,515,600 | — | — |
| 2021-11-09 | $109.24 | $151.78 | 1,003,600 | — | — |
| 2021-11-08 | $109.21 | $151.75 | 1,408,000 | — | — |
| 2021-11-05 | $110.49 | $153.52 | 1,165,600 | — | — |
| 2021-11-04 | $110.15 | $153.04 | 1,132,000 | — | — |
| 2021-11-03 | $109.48 | $152.12 | 1,202,400 | — | — |
| 2021-11-02 | $108.83 | $151.21 | 1,097,600 | — | — |
| 2021-11-01 | $107.68 | $149.62 | 870,000 | — | — |
| 2021-10-29 | $108.28 | $150.44 | 1,482,000 | — | — |
| 2021-10-28 | $106.51 | $148.00 | 882,800 | — | — |
| 2021-10-27 | $105.74 | $146.91 | 806,800 | — | — |
| 2021-10-26 | $107.63 | $149.54 | 1,331,600 | — | — |
| 2021-10-25 | $107.15 | $148.88 | 1,161,600 | — | — |
| 2021-10-22 | $106.71 | $148.26 | 1,070,000 | — | — |
| 2021-10-21 | $106.16 | $147.50 | 1,171,200 | — | — |
| 2021-10-20 | $105.93 | $147.18 | 1,055,200 | — | — |
| 2021-10-19 | $105.97 | $147.25 | 727,200 | — | — |
| 2021-10-18 | $105.27 | $146.26 | 1,058,000 | — | — |
| 2021-10-15 | $104.01 | $144.51 | 1,374,000 | — | — |
| 2021-10-14 | $104.11 | $144.65 | 1,376,400 | — | — |
| 2021-10-13 | $101.33 | $140.80 | 1,269,200 | — | — |
| 2021-10-12 | $101.00 | $140.33 | 1,396,400 | — | — |
| 2021-10-11 | $100.59 | $139.77 | 1,072,400 | — | — |
| 2021-10-08 | $100.70 | $139.92 | 1,271,200 | — | — |
| 2021-10-07 | $100.20 | $139.22 | 1,374,000 | — | — |
| 2021-10-06 | $98.99 | $137.53 | 1,287,200 | — | — |
| 2021-10-05 | $97.96 | $136.11 | 1,490,000 | — | — |
| 2021-10-04 | $96.53 | $134.12 | 2,492,800 | — | — |
| 2021-10-01 | $96.83 | $134.54 | 1,709,600 | — | — |
| 2021-09-30 | $95.17 | $132.23 | 1,872,800 | — | — |
| 2021-09-29 | $97.32 | $135.21 | 1,903,600 | — | — |
| 2021-09-28 | $96.52 | $134.11 | 1,918,000 | — | — |
| 2021-09-27 | $98.85 | $137.34 | 1,578,000 | — | — |
| 2021-09-24 | $100.37 | $139.46 | 982,400 | — | — |
| 2021-09-23 | $100.45 | $139.56 | 964,800 | — | — |
| 2021-09-22 | $99.05 | $137.62 | 1,182,400 | — | — |
| 2021-09-21 | $98.32 | $136.62 | 1,366,800 | — | — |
| 2021-09-20 | $98.40 | $136.72 | 2,108,800 | — | — |
| 2021-09-17 | $98.21 | $136.46 | 4,992,000 | — | — |
| 2021-09-16 | $99.89 | $138.79 | 1,086,000 | — | — |
| 2021-09-15 | $99.69 | $138.51 | 1,814,400 | — | — |
| 2021-09-14 | $99.03 | $137.59 | 2,690,400 | — | — |
| 2021-09-13 | $101.63 | $141.21 | 2,990,000 | — | — |
| 2021-09-10 | $100.93 | $140.23 | 1,732,400 | — | — |
| 2021-09-09 | $100.01 | $138.97 | 1,194,000 | — | — |
| 2021-09-08 | $99.57 | $138.35 | 890,400 | — | — |
| 2021-09-07 | $97.86 | $135.98 | 1,003,600 | — | — |
| 2021-09-03 | $99.13 | $137.74 | 1,338,400 | — | — |
| 2021-09-02 | $99.10 | $137.69 | 1,222,000 | — | — |
| 2021-09-01 | $99.03 | $137.59 | 895,600 | — | — |
| 2021-08-31 | $98.94 | $137.48 | 1,420,400 | — | — |
| 2021-08-30 | $98.38 | $136.70 | 992,800 | — | — |
| 2021-08-27 | $97.92 | $136.06 | 828,000 | — | — |
| 2021-08-26 | $97.52 | $135.50 | 660,800 | — | — |
| 2021-08-25 | $98.04 | $136.22 | 912,800 | — | — |
| 2021-08-24 | $97.72 | $135.78 | 855,200 | — | — |
| 2021-08-23 | $97.98 | $136.14 | 946,000 | — | — |
| 2021-08-20 | $97.95 | $136.10 | 1,726,400 | — | — |
| 2021-08-19 | $97.85 | $135.95 | 1,784,000 | — | — |
| 2021-08-18 | $97.06 | $134.86 | 1,451,200 | — | — |
| 2021-08-17 | $98.55 | $136.93 | 1,087,200 | — | — |
| 2021-08-16 | $98.36 | $136.66 | 2,724,800 | — | — |
| 2021-08-13 | $97.35 | $135.27 | 754,000 | — | — |
| 2021-08-12 | $97.16 | $135.00 | 1,080,400 | — | — |
| 2021-08-11 | $97.53 | $135.19 | 1,321,200 | — | — |
| 2021-08-10 | $97.71 | $135.43 | 996,800 | — | — |
| 2021-08-09 | $98.11 | $135.99 | 1,180,000 | — | — |
| 2021-08-06 | $97.82 | $135.59 | 1,308,400 | — | — |
| 2021-08-05 | $98.00 | $135.83 | 1,773,600 | — | — |
| 2021-08-04 | $96.95 | $134.38 | 1,652,400 | — | — |
| 2021-08-03 | $97.61 | $135.29 | 3,218,800 | — | — |
| 2021-08-02 | $97.34 | $134.92 | 1,390,400 | — | — |
| 2021-07-30 | $98.54 | $136.59 | 1,772,400 | — | — |
| 2021-07-29 | $98.29 | $136.23 | 1,731,600 | — | — |
| 2021-07-28 | $97.59 | $135.27 | 1,210,000 | — | — |
| 2021-07-27 | $97.21 | $134.75 | 1,348,000 | — | — |
| 2021-07-26 | $97.20 | $134.73 | 1,716,800 | — | — |
| 2021-07-23 | $98.83 | $136.99 | 1,381,200 | — | — |
| 2021-07-22 | $97.77 | $135.51 | 1,072,400 | — | — |
| 2021-07-21 | $98.04 | $135.89 | 1,283,200 | — | — |
| 2021-07-20 | $97.30 | $134.86 | 2,069,600 | — | — |
| 2021-07-19 | $94.64 | $131.18 | 3,202,800 | — | — |
| 2021-07-16 | $96.56 | $133.83 | 3,082,800 | — | — |
| 2021-07-15 | $92.29 | $127.92 | 4,606,400 | — | — |
| 2021-07-14 | $94.74 | $131.31 | 4,199,200 | — | — |
| 2021-07-13 | $95.25 | $132.02 | 4,657,200 | — | — |
| 2021-07-12 | $98.02 | $135.86 | 986,400 | — | — |
| 2021-07-09 | $97.08 | $134.56 | 1,010,400 | — | — |
| 2021-07-08 | $96.70 | $134.03 | 1,518,000 | — | — |
| 2021-07-07 | $97.40 | $135.01 | 1,204,400 | — | — |
| 2021-07-06 | $95.70 | $132.64 | 1,824,000 | — | — |
| 2021-07-02 | $95.88 | $132.89 | 2,150,800 | — | — |
| 2021-07-01 | $95.23 | $131.99 | 1,449,600 | — | — |
| 2021-06-30 | $95.50 | $132.37 | 1,462,400 | — | — |
| 2021-06-29 | $95.63 | $132.55 | 1,220,000 | — | — |
| 2021-06-28 | $94.90 | $131.53 | 1,540,000 | — | — |
| 2021-06-25 | $94.57 | $131.07 | 2,014,000 | — | — |
| 2021-06-24 | $94.45 | $130.91 | 1,675,200 | — | — |
| 2021-06-23 | $93.95 | $130.21 | 2,598,400 | — | — |
| 2021-06-22 | $93.63 | $129.77 | 2,494,800 | — | — |
| 2021-06-21 | $90.70 | $125.71 | 1,370,400 | — | — |
| 2021-06-18 | $88.71 | $122.96 | 3,110,000 | — | — |
| 2021-06-17 | $90.42 | $125.33 | 1,774,800 | — | — |
| 2021-06-16 | $89.21 | $123.65 | 1,425,600 | — | — |
| 2021-06-15 | $89.45 | $123.98 | 1,373,600 | — | — |
| 2021-06-14 | $88.32 | $122.41 | 1,096,000 | — | — |
| 2021-06-11 | $88.21 | $122.26 | 944,800 | — | — |
| 2021-06-10 | $87.78 | $121.66 | 1,402,800 | — | — |
| 2021-06-09 | $86.97 | $120.55 | 976,400 | — | — |
| 2021-06-08 | $86.86 | $120.39 | 1,319,200 | — | — |
| 2021-06-07 | $86.70 | $120.17 | 1,549,600 | — | — |
| 2021-06-04 | $88.05 | $122.04 | 1,443,200 | — | — |
| 2021-06-03 | $87.72 | $121.59 | 1,336,000 | — | — |
| 2021-06-02 | $88.07 | $122.07 | 1,326,000 | — | — |
| 2021-06-01 | $88.25 | $122.31 | 1,459,200 | — | — |
| 2021-05-28 | $88.39 | $122.51 | 1,382,800 | — | — |
| 2021-05-27 | $88.54 | $122.72 | 2,645,200 | — | — |
| 2021-05-26 | $88.55 | $122.74 | 1,247,600 | — | — |
| 2021-05-25 | $88.88 | $123.19 | 1,321,600 | — | — |
| 2021-05-24 | $88.64 | $122.85 | 1,521,600 | — | — |
| 2021-05-21 | $87.11 | $120.74 | 1,264,800 | — | — |
| 2021-05-20 | $87.36 | $121.09 | 1,587,200 | — | — |
| 2021-05-19 | $85.62 | $118.68 | 1,905,600 | — | — |
| 2021-05-18 | $87.00 | $120.59 | 2,349,200 | — | — |
| 2021-05-17 | $88.01 | $121.99 | 1,151,600 | — | — |
| 2021-05-14 | $89.52 | $124.08 | 1,273,200 | — | — |
| 2021-05-13 | $88.30 | $122.39 | 1,456,800 | — | — |
| 2021-05-12 | $85.94 | $118.86 | 1,858,000 | — | — |
| 2021-05-11 | $88.67 | $122.63 | 1,538,000 | — | — |
| 2021-05-10 | $90.18 | $124.73 | 2,308,400 | — | — |
| 2021-05-07 | $90.17 | $124.70 | 2,268,400 | — | — |
| 2021-05-06 | $87.56 | $121.10 | 1,065,600 | — | — |
| 2021-05-05 | $87.15 | $120.53 | 1,678,000 | — | — |
| 2021-05-04 | $87.70 | $121.29 | 1,555,200 | — | — |
| 2021-05-03 | $87.65 | $121.23 | 1,524,000 | — | — |
| 2021-04-30 | $86.29 | $119.34 | 1,599,600 | — | — |
| 2021-04-29 | $87.76 | $121.38 | 888,400 | — | — |
| 2021-04-28 | $86.30 | $119.36 | 880,000 | — | — |
| 2021-04-27 | $87.54 | $121.07 | 1,492,000 | — | — |
| 2021-04-26 | $87.34 | $120.79 | 1,020,400 | — | — |
| 2021-04-23 | $88.43 | $122.30 | 1,006,000 | — | — |
| 2021-04-22 | $87.14 | $120.52 | 1,080,800 | — | — |
| 2021-04-21 | $86.91 | $120.20 | 1,880,000 | — | — |
| 2021-04-20 | $85.43 | $118.15 | 1,251,600 | — | — |
| 2021-04-19 | $85.93 | $118.85 | 1,411,600 | — | — |
| 2021-04-16 | $87.63 | $121.20 | 1,554,400 | — | — |
| 2021-04-15 | $87.96 | $121.66 | 1,120,800 | — | — |
| 2021-04-14 | $87.52 | $121.04 | 1,305,600 | — | — |
| 2021-04-13 | $88.87 | $122.91 | 993,200 | — | — |
| 2021-04-12 | $88.79 | $122.80 | 1,098,400 | — | — |
| 2021-04-09 | $88.12 | $121.87 | 1,670,800 | — | — |
| 2021-04-08 | $86.43 | $119.54 | 1,750,800 | — | — |
| 2021-04-07 | $87.57 | $121.12 | 1,132,800 | — | — |
| 2021-04-06 | $87.22 | $120.62 | 1,356,800 | — | — |
| 2021-04-05 | $88.51 | $122.41 | 1,456,800 | — | — |
| 2021-04-01 | $87.08 | $120.43 | 1,608,400 | — | — |
| 2021-03-31 | $85.33 | $118.01 | 1,787,200 | — | — |
| 2021-03-30 | $84.33 | $116.63 | 1,033,600 | — | — |
| 2021-03-29 | $85.30 | $117.97 | 1,396,800 | — | — |
| 2021-03-26 | $86.65 | $119.84 | 1,442,000 | — | — |
| 2021-03-25 | $84.26 | $116.54 | 1,246,400 | — | — |
| 2021-03-24 | $83.99 | $116.16 | 1,662,000 | — | — |
| 2021-03-23 | $83.25 | $115.14 | 1,301,200 | — | — |
| 2021-03-22 | $84.08 | $116.29 | 1,487,200 | — | — |
| 2021-03-19 | $83.26 | $115.16 | 2,973,600 | — | — |
| 2021-03-18 | $84.31 | $116.60 | 2,008,000 | — | — |
| 2021-03-17 | $85.81 | $118.67 | 2,318,000 | — | — |
| 2021-03-16 | $86.99 | $120.31 | 1,706,000 | — | — |
| 2021-03-15 | $87.90 | $121.57 | 2,106,400 | — | — |
| 2021-03-12 | $89.57 | $123.88 | 1,658,800 | — | — |
| 2021-03-11 | $90.01 | $124.49 | 2,277,200 | — | — |
| 2021-03-10 | $88.26 | $122.07 | 1,819,600 | — | — |
| 2021-03-09 | $86.46 | $119.58 | 2,133,600 | — | — |
| 2021-03-08 | $85.15 | $117.77 | 1,703,600 | — | — |
| 2021-03-05 | $84.84 | $117.33 | 2,279,600 | — | — |
| 2021-03-04 | $81.68 | $112.97 | 2,538,000 | — | — |
| 2021-03-03 | $84.08 | $116.28 | 2,630,000 | — | — |
| 2021-03-02 | $85.60 | $118.39 | 1,605,200 | — | — |
| 2021-03-01 | $86.22 | $119.25 | 2,141,600 | — | — |
| 2021-02-26 | $81.08 | $112.14 | 2,248,800 | — | — |
| 2021-02-25 | $82.01 | $113.43 | 1,697,600 | — | — |
| 2021-02-24 | $84.58 | $116.97 | 2,176,000 | — | — |
| 2021-02-23 | $84.18 | $116.42 | 1,818,800 | — | — |
| 2021-02-22 | $85.13 | $117.73 | 1,365,200 | — | — |
| 2021-02-19 | $85.87 | $118.76 | 1,649,200 | — | — |
| 2021-02-18 | $85.11 | $117.71 | 1,400,800 | — | — |
| 2021-02-17 | $84.78 | $117.25 | 1,461,600 | — | — |
| 2021-02-16 | $86.28 | $119.32 | 1,445,600 | — | — |
| 2021-02-12 | $85.61 | $118.40 | 800,000 | — | — |
| 2021-02-11 | $85.26 | $117.92 | 1,626,800 | — | — |
| 2021-02-10 | $87.25 | $120.41 | 1,716,400 | — | — |
| 2021-02-09 | $87.33 | $120.53 | 1,390,400 | — | — |
| 2021-02-08 | $87.29 | $120.46 | 1,356,400 | — | — |
| 2021-02-05 | $86.25 | $119.02 | 1,677,600 | — | — |
| 2021-02-04 | $84.57 | $116.71 | 1,644,800 | — | — |
| 2021-02-03 | $82.90 | $114.41 | 1,674,400 | — | — |
| 2021-02-02 | $82.81 | $114.28 | 2,240,800 | — | — |
| 2021-02-01 | $81.37 | $112.30 | 2,028,000 | — | — |
| 2021-01-29 | $79.53 | $109.76 | 3,231,200 | — | — |
| 2021-01-28 | $81.11 | $111.93 | 1,569,200 | — | — |
| 2021-01-27 | $79.55 | $109.78 | 2,636,000 | — | — |
| 2021-01-26 | $80.79 | $111.50 | 1,434,800 | — | — |
| 2021-01-25 | $82.03 | $113.21 | 2,286,000 | — | — |
| 2021-01-22 | $81.12 | $111.95 | 1,290,000 | — | — |
| 2021-01-21 | $82.86 | $114.35 | 1,746,800 | — | — |
| 2021-01-20 | $83.05 | $114.61 | 2,397,200 | — | — |
| 2021-01-19 | $80.51 | $111.11 | 2,281,200 | — | — |
| 2021-01-15 | $81.52 | $112.50 | 2,507,600 | — | — |
| 2021-01-14 | $81.79 | $112.87 | 2,753,200 | — | — |
| 2021-01-13 | $83.95 | $115.86 | 1,978,000 | — | — |
| 2021-01-12 | $84.87 | $117.12 | 1,556,800 | — | — |
| 2021-01-11 | $84.88 | $117.13 | 1,971,200 | — | — |
| 2021-01-08 | $87.54 | $120.81 | 1,593,600 | — | — |
| 2021-01-07 | $88.76 | $122.50 | 2,804,400 | — | — |
| 2021-01-06 | $87.75 | $121.10 | 1,658,800 | — | — |
| 2021-01-05 | $87.22 | $120.37 | 2,030,000 | — | — |
| 2021-01-04 | $85.90 | $118.55 | 3,400,400 | — | — |