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
- 1973-02-21 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 | $90.98 | $511.09 | 980,200 | — | — |
| 2021-12-30 | $91.14 | $511.99 | 820,300 | — | — |
| 2021-12-29 | $90.61 | $509.01 | 577,500 | — | — |
| 2021-12-28 | $90.06 | $505.93 | 550,200 | — | — |
| 2021-12-27 | $89.22 | $501.21 | 819,700 | — | — |
| 2021-12-23 | $89.44 | $502.44 | 779,700 | — | — |
| 2021-12-22 | $89.35 | $501.94 | 1,091,800 | — | — |
| 2021-12-21 | $88.96 | $499.75 | 874,000 | — | — |
| 2021-12-20 | $89.67 | $503.73 | 1,011,500 | — | — |
| 2021-12-17 | $89.40 | $502.22 | 2,971,200 | — | — |
| 2021-12-16 | $90.91 | $510.70 | 1,203,500 | — | — |
| 2021-12-15 | $90.87 | $507.09 | 1,620,100 | — | — |
| 2021-12-14 | $89.26 | $498.10 | 1,078,200 | — | — |
| 2021-12-13 | $89.26 | $498.10 | 1,901,600 | — | — |
| 2021-12-10 | $87.88 | $490.40 | 973,200 | — | — |
| 2021-12-09 | $87.53 | $488.45 | 1,314,100 | — | — |
| 2021-12-08 | $87.35 | $487.45 | 1,416,200 | — | — |
| 2021-12-07 | $87.30 | $487.17 | 1,541,200 | — | — |
| 2021-12-06 | $86.14 | $480.69 | 1,672,300 | — | — |
| 2021-12-03 | $85.30 | $476.01 | 1,554,600 | — | — |
| 2021-12-02 | $83.08 | $463.62 | 1,285,200 | — | — |
| 2021-12-01 | $82.40 | $459.82 | 1,254,400 | — | — |
| 2021-11-30 | $82.27 | $459.10 | 3,065,200 | — | — |
| 2021-11-29 | $85.27 | $475.84 | 1,121,000 | — | — |
| 2021-11-26 | $84.72 | $472.77 | 964,100 | — | — |
| 2021-11-24 | $84.93 | $473.94 | 783,900 | — | — |
| 2021-11-23 | $85.20 | $475.45 | 860,800 | — | — |
| 2021-11-22 | $84.68 | $472.55 | 1,161,400 | — | — |
| 2021-11-19 | $83.86 | $467.97 | 1,065,200 | — | — |
| 2021-11-18 | $83.21 | $464.34 | 888,100 | — | — |
| 2021-11-17 | $83.77 | $467.47 | 893,100 | — | — |
| 2021-11-16 | $83.37 | $465.24 | 974,000 | — | — |
| 2021-11-15 | $83.50 | $465.96 | 973,600 | — | — |
| 2021-11-12 | $81.95 | $457.31 | 836,300 | — | — |
| 2021-11-11 | $82.51 | $460.44 | 816,400 | — | — |
| 2021-11-10 | $83.74 | $467.30 | 1,063,700 | — | — |
| 2021-11-09 | $83.32 | $464.96 | 1,421,500 | — | — |
| 2021-11-08 | $82.62 | $461.05 | 1,222,400 | — | — |
| 2021-11-05 | $84.41 | $471.04 | 1,322,700 | — | — |
| 2021-11-04 | $83.82 | $467.75 | 1,060,200 | — | — |
| 2021-11-03 | $84.52 | $471.65 | 1,215,500 | — | — |
| 2021-11-02 | $84.55 | $471.82 | 1,440,900 | — | — |
| 2021-11-01 | $84.75 | $472.94 | 1,014,200 | — | — |
| 2021-10-29 | $84.90 | $473.77 | 1,552,600 | — | — |
| 2021-10-28 | $85.66 | $478.01 | 1,017,100 | — | — |
| 2021-10-27 | $85.58 | $477.57 | 1,145,500 | — | — |
| 2021-10-26 | $86.03 | $480.08 | 1,143,700 | — | — |
| 2021-10-25 | $86.01 | $479.97 | 862,200 | — | — |
| 2021-10-22 | $86.50 | $482.70 | 931,300 | — | — |
| 2021-10-21 | $86.09 | $480.41 | 985,400 | — | — |
| 2021-10-20 | $86.30 | $481.59 | 1,552,800 | — | — |
| 2021-10-19 | $86.16 | $480.80 | 1,449,900 | — | — |
| 2021-10-18 | $85.41 | $476.62 | 1,168,700 | — | — |
| 2021-10-15 | $86.41 | $482.20 | 1,164,500 | — | — |
| 2021-10-14 | $87.69 | $489.34 | 1,203,500 | — | — |
| 2021-10-13 | $86.24 | $481.25 | 1,523,300 | — | — |
| 2021-10-12 | $85.51 | $477.18 | 1,462,100 | — | — |
| 2021-10-11 | $84.33 | $470.59 | 1,163,200 | — | — |
| 2021-10-08 | $85.41 | $476.62 | 824,800 | — | — |
| 2021-10-07 | $86.09 | $480.41 | 1,551,400 | — | — |
| 2021-10-06 | $86.26 | $481.36 | 1,650,100 | — | — |
| 2021-10-05 | $84.69 | $472.60 | 1,442,600 | — | — |
| 2021-10-04 | $84.92 | $473.88 | 2,506,000 | — | — |
| 2021-10-01 | $81.84 | $456.70 | 1,600,600 | — | — |
| 2021-09-30 | $81.76 | $456.25 | 1,979,700 | — | — |
| 2021-09-29 | $82.14 | $458.37 | 1,076,800 | — | — |
| 2021-09-28 | $81.07 | $452.40 | 1,466,800 | — | — |
| 2021-09-27 | $81.50 | $454.80 | 1,027,800 | — | — |
| 2021-09-24 | $82.67 | $461.33 | 1,359,100 | — | — |
| 2021-09-23 | $82.49 | $460.32 | 1,147,000 | — | — |
| 2021-09-22 | $82.95 | $462.89 | 886,000 | — | — |
| 2021-09-21 | $83.54 | $466.18 | 1,066,000 | — | — |
| 2021-09-20 | $83.37 | $465.24 | 1,286,400 | — | — |
| 2021-09-17 | $83.30 | $464.84 | 3,092,300 | — | — |
| 2021-09-16 | $84.86 | $473.55 | 986,200 | — | — |
| 2021-09-15 | $85.31 | $476.06 | 1,905,700 | — | — |
| 2021-09-14 | $86.97 | $481.96 | 2,134,400 | — | — |
| 2021-09-13 | $88.35 | $489.61 | 1,550,500 | — | — |
| 2021-09-10 | $88.33 | $489.50 | 1,534,700 | — | — |
| 2021-09-09 | $89.81 | $497.70 | 2,580,700 | — | — |
| 2021-09-08 | $91.89 | $509.22 | 2,738,700 | — | — |
| 2021-09-07 | $89.73 | $497.25 | 1,463,000 | — | — |
| 2021-09-03 | $91.99 | $509.78 | 926,800 | — | — |
| 2021-09-02 | $92.62 | $513.27 | 943,900 | — | — |
| 2021-09-01 | $91.66 | $507.95 | 1,542,800 | — | — |
| 2021-08-31 | $90.73 | $502.80 | 1,662,900 | — | — |
| 2021-08-30 | $91.05 | $504.57 | 683,000 | — | — |
| 2021-08-27 | $90.18 | $499.75 | 1,119,200 | — | — |
| 2021-08-26 | $90.29 | $500.36 | 1,646,200 | — | — |
| 2021-08-25 | $90.35 | $500.69 | 1,516,800 | — | — |
| 2021-08-24 | $90.88 | $503.63 | 1,213,900 | — | — |
| 2021-08-23 | $91.12 | $504.96 | 1,656,200 | — | — |
| 2021-08-20 | $92.11 | $510.44 | 2,316,000 | — | — |
| 2021-08-19 | $91.18 | $505.29 | 1,567,300 | — | — |
| 2021-08-18 | $90.22 | $499.97 | 1,151,400 | — | — |
| 2021-08-17 | $90.84 | $503.41 | 1,348,500 | — | — |
| 2021-08-16 | $90.81 | $503.24 | 1,272,900 | — | — |
| 2021-08-13 | $90.44 | $501.19 | 1,401,400 | — | — |
| 2021-08-12 | $89.60 | $496.53 | 1,197,800 | — | — |
| 2021-08-11 | $89.92 | $498.31 | 1,061,700 | — | — |
| 2021-08-10 | $88.92 | $492.77 | 863,200 | — | — |
| 2021-08-09 | $88.95 | $492.93 | 872,900 | — | — |
| 2021-08-06 | $88.96 | $492.99 | 1,072,200 | — | — |
| 2021-08-05 | $89.03 | $493.38 | 1,045,200 | — | — |
| 2021-08-04 | $88.17 | $488.61 | 1,209,600 | — | — |
| 2021-08-03 | $87.80 | $486.56 | 1,671,400 | — | — |
| 2021-08-02 | $87.30 | $483.79 | 1,267,400 | — | — |
| 2021-07-30 | $86.27 | $478.08 | 2,082,900 | — | — |
| 2021-07-29 | $86.39 | $478.75 | 1,456,100 | — | — |
| 2021-07-28 | $86.38 | $478.69 | 1,465,600 | — | — |
| 2021-07-27 | $87.60 | $485.45 | 1,339,400 | — | — |
| 2021-07-26 | $85.82 | $475.59 | 1,145,000 | — | — |
| 2021-07-23 | $86.22 | $477.80 | 834,500 | — | — |
| 2021-07-22 | $84.81 | $469.99 | 1,329,500 | — | — |
| 2021-07-21 | $83.78 | $464.28 | 2,331,000 | — | — |
| 2021-07-20 | $85.94 | $476.25 | 1,777,400 | — | — |
| 2021-07-19 | $86.23 | $477.86 | 2,312,600 | — | — |
| 2021-07-16 | $87.36 | $484.12 | 2,194,000 | — | — |
| 2021-07-15 | $86.11 | $477.19 | 2,875,900 | — | — |
| 2021-07-14 | $84.04 | $465.72 | 1,661,200 | — | — |
| 2021-07-13 | $82.93 | $459.57 | 2,198,500 | — | — |
| 2021-07-12 | $82.50 | $457.19 | 950,400 | — | — |
| 2021-07-09 | $82.63 | $457.91 | 1,343,600 | — | — |
| 2021-07-08 | $82.61 | $457.80 | 1,779,600 | — | — |
| 2021-07-07 | $82.70 | $458.30 | 1,441,800 | — | — |
| 2021-07-06 | $81.04 | $449.10 | 1,130,600 | — | — |
| 2021-07-02 | $80.70 | $447.21 | 1,071,900 | — | — |
| 2021-07-01 | $79.86 | $442.56 | 1,840,400 | — | — |
| 2021-06-30 | $80.24 | $444.66 | 1,311,000 | — | — |
| 2021-06-29 | $80.13 | $444.05 | 987,900 | — | — |
| 2021-06-28 | $81.46 | $451.43 | 1,490,300 | — | — |
| 2021-06-25 | $80.29 | $444.94 | 1,427,900 | — | — |
| 2021-06-24 | $79.28 | $439.34 | 1,240,300 | — | — |
| 2021-06-23 | $78.74 | $436.35 | 1,310,900 | — | — |
| 2021-06-22 | $80.22 | $444.55 | 1,406,600 | — | — |
| 2021-06-21 | $80.69 | $447.16 | 1,968,400 | — | — |
| 2021-06-18 | $79.92 | $442.89 | 4,128,900 | — | — |
| 2021-06-17 | $82.69 | $458.24 | 1,601,100 | — | — |
| 2021-06-16 | $81.97 | $454.25 | 1,652,500 | — | — |
| 2021-06-15 | $83.77 | $464.23 | 2,171,100 | — | — |
| 2021-06-14 | $82.55 | $457.47 | 1,307,000 | — | — |
| 2021-06-11 | $82.81 | $458.91 | 1,583,100 | — | — |
| 2021-06-10 | $83.12 | $460.62 | 1,536,700 | — | — |
| 2021-06-09 | $82.56 | $457.52 | 1,930,400 | — | — |
| 2021-06-08 | $81.15 | $449.71 | 1,380,000 | — | — |
| 2021-06-07 | $82.11 | $455.03 | 891,600 | — | — |
| 2021-06-04 | $82.04 | $454.64 | 1,478,200 | — | — |
| 2021-06-03 | $82.20 | $455.53 | 2,471,000 | — | — |
| 2021-06-02 | $80.74 | $447.43 | 1,572,900 | — | — |
| 2021-06-01 | $79.91 | $442.84 | 1,686,000 | — | — |
| 2021-05-28 | $81.19 | $449.93 | 1,447,000 | — | — |
| 2021-05-27 | $81.15 | $449.71 | 1,871,900 | — | — |
| 2021-05-26 | $81.50 | $451.65 | 1,234,400 | — | — |
| 2021-05-25 | $82.33 | $456.25 | 1,447,100 | — | — |
| 2021-05-24 | $83.30 | $461.62 | 1,528,200 | — | — |
| 2021-05-21 | $84.09 | $466.00 | 3,146,500 | — | — |
| 2021-05-20 | $83.76 | $464.17 | 1,413,900 | — | — |
| 2021-05-19 | $83.25 | $461.34 | 1,705,700 | — | — |
| 2021-05-18 | $84.27 | $463.66 | 1,369,500 | — | — |
| 2021-05-17 | $84.06 | $462.50 | 1,436,000 | — | — |
| 2021-05-14 | $85.12 | $468.33 | 1,595,400 | — | — |
| 2021-05-13 | $84.71 | $466.08 | 1,643,100 | — | — |
| 2021-05-12 | $82.68 | $454.91 | 1,610,900 | — | — |
| 2021-05-11 | $84.02 | $462.28 | 1,582,200 | — | — |
| 2021-05-10 | $85.45 | $470.15 | 1,766,700 | — | — |
| 2021-05-07 | $84.07 | $462.56 | 1,302,500 | — | — |
| 2021-05-06 | $84.33 | $463.99 | 1,378,100 | — | — |
| 2021-05-05 | $83.59 | $459.91 | 1,242,000 | — | — |
| 2021-05-04 | $86.12 | $473.83 | 1,103,500 | — | — |
| 2021-05-03 | $86.42 | $475.48 | 1,653,500 | — | — |
| 2021-04-30 | $86.22 | $474.38 | 2,935,100 | — | — |
| 2021-04-29 | $85.09 | $468.17 | 2,791,600 | — | — |
| 2021-04-28 | $85.45 | $470.15 | 1,885,900 | — | — |
| 2021-04-27 | $87.02 | $478.79 | 904,000 | — | — |
| 2021-04-26 | $87.77 | $482.91 | 846,500 | — | — |
| 2021-04-23 | $88.17 | $485.11 | 1,044,800 | — | — |
| 2021-04-22 | $88.22 | $485.39 | 1,711,400 | — | — |
| 2021-04-21 | $89.53 | $492.60 | 1,153,400 | — | — |
| 2021-04-20 | $90.58 | $498.37 | 978,500 | — | — |
| 2021-04-19 | $89.34 | $491.55 | 1,198,800 | — | — |
| 2021-04-16 | $89.69 | $493.48 | 1,221,900 | — | — |
| 2021-04-15 | $88.79 | $488.52 | 1,624,800 | — | — |
| 2021-04-14 | $88.16 | $485.06 | 1,044,500 | — | — |
| 2021-04-13 | $87.44 | $481.10 | 1,623,900 | — | — |
| 2021-04-12 | $86.41 | $475.43 | 1,251,200 | — | — |
| 2021-04-09 | $86.18 | $474.16 | 1,132,000 | — | — |
| 2021-04-08 | $87.24 | $480.00 | 1,337,100 | — | — |
| 2021-04-07 | $87.60 | $481.98 | 912,500 | — | — |
| 2021-04-06 | $87.68 | $482.42 | 693,200 | — | — |
| 2021-04-05 | $87.59 | $481.92 | 866,800 | — | — |
| 2021-04-01 | $86.47 | $475.76 | 846,400 | — | — |
| 2021-03-31 | $86.59 | $476.42 | 1,785,600 | — | — |
| 2021-03-30 | $86.29 | $474.77 | 1,226,300 | — | — |
| 2021-03-29 | $86.95 | $478.40 | 932,800 | — | — |
| 2021-03-26 | $85.79 | $472.02 | 1,386,900 | — | — |
| 2021-03-25 | $86.03 | $473.34 | 1,318,800 | — | — |
| 2021-03-24 | $85.63 | $471.14 | 2,341,400 | — | — |
| 2021-03-23 | $84.47 | $464.76 | 1,653,300 | — | — |
| 2021-03-22 | $82.25 | $452.54 | 1,644,400 | — | — |
| 2021-03-19 | $82.14 | $451.94 | 4,682,900 | — | — |
| 2021-03-18 | $81.37 | $447.70 | 1,671,800 | — | — |
| 2021-03-17 | $81.94 | $450.84 | 996,800 | — | — |
| 2021-03-16 | $82.72 | $455.13 | 955,400 | — | — |
| 2021-03-15 | $82.75 | $455.29 | 1,395,300 | — | — |
| 2021-03-12 | $82.10 | $451.72 | 1,177,700 | — | — |
| 2021-03-11 | $80.83 | $444.73 | 1,457,900 | — | — |
| 2021-03-10 | $81.69 | $449.46 | 1,163,100 | — | — |
| 2021-03-09 | $81.66 | $449.30 | 1,108,800 | — | — |
| 2021-03-08 | $80.62 | $443.57 | 1,182,600 | — | — |
| 2021-03-05 | $80.66 | $443.79 | 2,149,500 | — | — |
| 2021-03-04 | $77.27 | $425.14 | 1,765,100 | — | — |
| 2021-03-03 | $77.78 | $427.95 | 1,751,700 | — | — |
| 2021-03-02 | $80.72 | $440.81 | 1,456,200 | — | — |
| 2021-03-01 | $80.73 | $440.86 | 1,300,900 | — | — |
| 2021-02-26 | $79.48 | $434.03 | 2,347,500 | — | — |
| 2021-02-25 | $80.56 | $439.93 | 1,462,300 | — | — |
| 2021-02-24 | $80.11 | $437.47 | 1,655,500 | — | — |
| 2021-02-23 | $80.19 | $437.91 | 1,752,100 | — | — |
| 2021-02-22 | $78.65 | $429.50 | 2,367,500 | — | — |
| 2021-02-19 | $81.46 | $444.85 | 1,490,300 | — | — |
| 2021-02-18 | $82.55 | $450.80 | 1,488,800 | — | — |
| 2021-02-17 | $82.34 | $449.65 | 1,684,200 | — | — |
| 2021-02-16 | $83.89 | $458.12 | 1,251,600 | — | — |
| 2021-02-12 | $85.17 | $465.11 | 1,019,000 | — | — |
| 2021-02-11 | $86.23 | $470.90 | 942,600 | — | — |
| 2021-02-10 | $87.27 | $476.57 | 1,508,700 | — | — |
| 2021-02-09 | $85.74 | $468.22 | 1,084,800 | — | — |
| 2021-02-08 | $85.51 | $466.96 | 2,119,200 | — | — |
| 2021-02-05 | $87.80 | $479.47 | 1,131,500 | — | — |
| 2021-02-04 | $88.28 | $482.09 | 942,800 | — | — |
| 2021-02-03 | $88.00 | $480.56 | 770,700 | — | — |
| 2021-02-02 | $88.23 | $481.82 | 1,035,100 | — | — |
| 2021-02-01 | $87.80 | $479.47 | 897,100 | — | — |
| 2021-01-29 | $87.50 | $477.83 | 2,211,800 | — | — |
| 2021-01-28 | $89.14 | $486.79 | 1,464,800 | — | — |
| 2021-01-27 | $88.53 | $483.46 | 1,981,200 | — | — |
| 2021-01-26 | $89.89 | $490.88 | 1,079,500 | — | — |
| 2021-01-25 | $90.29 | $493.07 | 1,546,300 | — | — |
| 2021-01-22 | $87.41 | $477.34 | 1,221,000 | — | — |
| 2021-01-21 | $87.13 | $475.81 | 1,086,600 | — | — |
| 2021-01-20 | $87.62 | $478.49 | 1,577,700 | — | — |
| 2021-01-19 | $87.14 | $475.86 | 1,739,500 | — | — |
| 2021-01-15 | $88.57 | $483.67 | 2,065,100 | — | — |
| 2021-01-14 | $89.57 | $489.13 | 2,001,600 | — | — |
| 2021-01-13 | $90.16 | $492.36 | 2,092,000 | — | — |
| 2021-01-12 | $89.49 | $488.70 | 1,197,600 | — | — |
| 2021-01-11 | $89.21 | $487.17 | 1,401,500 | — | — |
| 2021-01-08 | $90.33 | $493.29 | 1,621,400 | — | — |
| 2021-01-07 | $88.55 | $483.56 | 1,757,600 | — | — |
| 2021-01-06 | $89.13 | $486.73 | 2,920,400 | — | — |
| 2021-01-05 | $85.12 | $464.83 | 2,209,200 | — | — |
| 2021-01-04 | $84.51 | $461.50 | 1,744,300 | — | — |