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
- 1993-11-04 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 | $73.40 | $73.40 | 2,789,500 | — | — |
| 2021-12-30 | $74.11 | $74.11 | 4,082,500 | — | — |
| 2021-12-29 | $73.79 | $73.79 | 951,800 | — | — |
| 2021-12-28 | $73.30 | $73.30 | 874,700 | — | — |
| 2021-12-27 | $73.98 | $73.98 | 992,200 | — | — |
| 2021-12-23 | $73.47 | $73.47 | 1,082,100 | — | — |
| 2021-12-22 | $73.37 | $73.37 | 1,407,100 | — | — |
| 2021-12-21 | $73.68 | $73.68 | 1,609,800 | — | — |
| 2021-12-20 | $73.45 | $73.45 | 2,450,100 | — | — |
| 2021-12-17 | $72.89 | $72.89 | 13,902,500 | — | — |
| 2021-12-16 | $72.00 | $72.00 | 2,193,700 | — | — |
| 2021-12-15 | $71.99 | $71.99 | 2,794,500 | — | — |
| 2021-12-14 | $68.59 | $68.59 | 1,983,900 | — | — |
| 2021-12-13 | $67.81 | $67.81 | 2,771,300 | — | — |
| 2021-12-10 | $65.40 | $65.40 | 1,810,700 | — | — |
| 2021-12-09 | $66.47 | $66.47 | 1,485,500 | — | — |
| 2021-12-08 | $67.33 | $67.33 | 1,270,500 | — | — |
| 2021-12-07 | $66.73 | $66.73 | 2,161,200 | — | — |
| 2021-12-06 | $65.01 | $65.01 | 2,202,200 | — | — |
| 2021-12-03 | $65.78 | $65.78 | 2,573,600 | — | — |
| 2021-12-02 | $66.63 | $66.63 | 2,368,900 | — | — |
| 2021-12-01 | $64.96 | $64.96 | 3,740,500 | — | — |
| 2021-11-30 | $67.72 | $67.72 | 5,622,100 | — | — |
| 2021-11-29 | $70.37 | $70.37 | 3,517,800 | — | — |
| 2021-11-26 | $68.38 | $68.38 | 3,169,400 | — | — |
| 2021-11-24 | $66.74 | $66.74 | 5,078,700 | — | — |
| 2021-11-23 | $63.81 | $63.81 | 1,313,500 | — | — |
| 2021-11-22 | $63.34 | $63.34 | 1,364,100 | — | — |
| 2021-11-19 | $64.51 | $64.51 | 1,583,400 | — | — |
| 2021-11-18 | $65.13 | $65.13 | 1,429,400 | — | — |
| 2021-11-17 | $65.02 | $65.02 | 1,146,200 | — | — |
| 2021-11-16 | $65.72 | $65.72 | 1,505,000 | — | — |
| 2021-11-15 | $65.19 | $65.19 | 1,357,600 | — | — |
| 2021-11-12 | $65.61 | $65.61 | 1,442,300 | — | — |
| 2021-11-11 | $65.11 | $65.11 | 1,522,600 | — | — |
| 2021-11-10 | $65.39 | $65.39 | 1,647,600 | — | — |
| 2021-11-09 | $66.53 | $66.53 | 1,581,100 | — | — |
| 2021-11-08 | $66.49 | $66.49 | 2,221,300 | — | — |
| 2021-11-05 | $67.86 | $67.86 | 2,403,600 | — | — |
| 2021-11-04 | $67.49 | $67.49 | 2,279,000 | — | — |
| 2021-11-03 | $66.79 | $66.79 | 3,427,000 | — | — |
| 2021-11-02 | $63.48 | $63.48 | 5,132,300 | — | — |
| 2021-11-01 | $69.35 | $69.35 | 2,592,500 | — | — |
| 2021-10-29 | $66.98 | $66.98 | 1,654,100 | — | — |
| 2021-10-28 | $65.74 | $65.74 | 1,730,500 | — | — |
| 2021-10-27 | $64.97 | $64.97 | 1,452,100 | — | — |
| 2021-10-26 | $66.55 | $66.55 | 1,506,000 | — | — |
| 2021-10-25 | $66.75 | $66.75 | 1,143,500 | — | — |
| 2021-10-22 | $65.79 | $65.79 | 1,755,100 | — | — |
| 2021-10-21 | $65.87 | $65.87 | 1,295,400 | — | — |
| 2021-10-20 | $65.65 | $65.65 | 892,500 | — | — |
| 2021-10-19 | $65.47 | $65.47 | 1,162,700 | — | — |
| 2021-10-18 | $64.58 | $64.58 | 1,595,100 | — | — |
| 2021-10-15 | $65.56 | $65.56 | 1,620,500 | — | — |
| 2021-10-14 | $65.78 | $65.78 | 1,662,900 | — | — |
| 2021-10-13 | $64.22 | $64.22 | 1,452,200 | — | — |
| 2021-10-12 | $64.36 | $64.36 | 1,142,200 | — | — |
| 2021-10-11 | $64.81 | $64.81 | 1,094,400 | — | — |
| 2021-10-08 | $65.89 | $65.89 | 1,613,900 | — | — |
| 2021-10-07 | $65.65 | $65.65 | 2,152,100 | — | — |
| 2021-10-06 | $65.82 | $65.82 | 2,209,500 | — | — |
| 2021-10-05 | $65.33 | $65.33 | 2,325,100 | — | — |
| 2021-10-04 | $66.32 | $66.32 | 1,704,000 | — | — |
| 2021-10-01 | $68.21 | $68.21 | 2,391,500 | — | — |
| 2021-09-30 | $68.78 | $68.78 | 1,731,000 | — | — |
| 2021-09-29 | $68.67 | $68.67 | 1,609,000 | — | — |
| 2021-09-28 | $68.68 | $68.68 | 1,156,500 | — | — |
| 2021-09-27 | $69.26 | $69.26 | 1,654,300 | — | — |
| 2021-09-24 | $69.00 | $69.00 | 1,407,400 | — | — |
| 2021-09-23 | $69.78 | $69.78 | 2,412,200 | — | — |
| 2021-09-22 | $69.59 | $69.59 | 5,782,700 | — | — |
| 2021-09-21 | $76.06 | $76.06 | 1,208,100 | — | — |
| 2021-09-20 | $75.91 | $75.91 | 2,735,500 | — | — |
| 2021-09-17 | $75.99 | $75.99 | 2,544,900 | — | — |
| 2021-09-16 | $75.04 | $75.04 | 1,123,900 | — | — |
| 2021-09-15 | $73.44 | $73.44 | 1,316,600 | — | — |
| 2021-09-14 | $72.24 | $72.24 | 874,200 | — | — |
| 2021-09-13 | $72.45 | $72.45 | 1,798,800 | — | — |
| 2021-09-10 | $71.12 | $71.12 | 1,186,700 | — | — |
| 2021-09-09 | $72.69 | $72.69 | 877,000 | — | — |
| 2021-09-08 | $74.06 | $74.06 | 559,900 | — | — |
| 2021-09-07 | $74.70 | $74.70 | 1,107,800 | — | — |
| 2021-09-03 | $76.09 | $76.09 | 1,042,900 | — | — |
| 2021-09-02 | $77.23 | $77.23 | 856,000 | — | — |
| 2021-09-01 | $77.03 | $77.03 | 2,662,300 | — | — |
| 2021-08-31 | $76.49 | $76.49 | 1,317,000 | — | — |
| 2021-08-30 | $76.05 | $76.05 | 580,100 | — | — |
| 2021-08-27 | $75.68 | $75.68 | 708,700 | — | — |
| 2021-08-26 | $75.15 | $75.15 | 763,300 | — | — |
| 2021-08-25 | $75.76 | $75.76 | 768,000 | — | — |
| 2021-08-24 | $75.54 | $75.54 | 503,700 | — | — |
| 2021-08-23 | $75.53 | $75.53 | 659,700 | — | — |
| 2021-08-20 | $74.90 | $74.90 | 772,200 | — | — |
| 2021-08-19 | $74.51 | $74.51 | 865,100 | — | — |
| 2021-08-18 | $74.54 | $74.54 | 983,500 | — | — |
| 2021-08-17 | $75.66 | $75.66 | 1,162,400 | — | — |
| 2021-08-16 | $73.99 | $73.99 | 1,025,100 | — | — |
| 2021-08-13 | $73.47 | $73.47 | 825,800 | — | — |
| 2021-08-12 | $72.90 | $72.90 | 1,213,500 | — | — |
| 2021-08-11 | $72.90 | $72.90 | 1,797,900 | — | — |
| 2021-08-10 | $73.62 | $73.62 | 1,193,200 | — | — |
| 2021-08-09 | $75.31 | $75.31 | 973,200 | — | — |
| 2021-08-06 | $76.30 | $76.30 | 979,000 | — | — |
| 2021-08-05 | $76.92 | $76.92 | 1,224,000 | — | — |
| 2021-08-04 | $77.34 | $77.34 | 1,648,400 | — | — |
| 2021-08-03 | $77.95 | $77.95 | 1,577,800 | — | — |
| 2021-08-02 | $78.47 | $78.47 | 1,361,000 | — | — |
| 2021-07-30 | $77.35 | $77.35 | 1,497,300 | — | — |
| 2021-07-29 | $77.40 | $77.40 | 1,534,500 | — | — |
| 2021-07-28 | $78.01 | $78.01 | 1,212,800 | — | — |
| 2021-07-27 | $76.34 | $76.34 | 2,015,100 | — | — |
| 2021-07-26 | $77.31 | $77.31 | 787,100 | — | — |
| 2021-07-23 | $79.30 | $79.30 | 854,400 | — | — |
| 2021-07-22 | $78.62 | $78.62 | 843,600 | — | — |
| 2021-07-21 | $79.14 | $79.14 | 1,166,000 | — | — |
| 2021-07-20 | $79.21 | $79.21 | 1,863,400 | — | — |
| 2021-07-19 | $77.56 | $77.56 | 1,328,500 | — | — |
| 2021-07-16 | $78.33 | $78.33 | 1,803,000 | — | — |
| 2021-07-15 | $79.99 | $79.99 | 1,015,200 | — | — |
| 2021-07-14 | $79.87 | $79.87 | 713,100 | — | — |
| 2021-07-13 | $80.62 | $80.62 | 695,700 | — | — |
| 2021-07-12 | $81.18 | $81.18 | 991,700 | — | — |
| 2021-07-09 | $82.04 | $82.04 | 880,300 | — | — |
| 2021-07-08 | $81.43 | $81.43 | 1,018,500 | — | — |
| 2021-07-07 | $82.13 | $82.13 | 979,300 | — | — |
| 2021-07-06 | $83.34 | $83.34 | 1,069,100 | — | — |
| 2021-07-02 | $83.58 | $83.58 | 1,034,000 | — | — |
| 2021-07-01 | $84.02 | $84.02 | 1,564,000 | — | — |
| 2021-06-30 | $84.13 | $84.13 | 973,200 | — | — |
| 2021-06-29 | $84.70 | $84.70 | 722,600 | — | — |
| 2021-06-28 | $85.61 | $85.61 | 968,200 | — | — |
| 2021-06-25 | $86.83 | $86.83 | 1,930,600 | — | — |
| 2021-06-24 | $86.13 | $86.13 | 1,415,900 | — | — |
| 2021-06-23 | $85.13 | $85.13 | 1,200,900 | — | — |
| 2021-06-22 | $85.09 | $85.09 | 2,130,300 | — | — |
| 2021-06-21 | $84.93 | $84.93 | 1,454,800 | — | — |
| 2021-06-18 | $83.96 | $83.96 | 2,074,200 | — | — |
| 2021-06-17 | $83.13 | $83.13 | 1,457,100 | — | — |
| 2021-06-16 | $83.12 | $83.12 | 2,064,200 | — | — |
| 2021-06-15 | $82.76 | $82.76 | 1,512,600 | — | — |
| 2021-06-14 | $82.64 | $82.64 | 1,437,500 | — | — |
| 2021-06-11 | $82.58 | $82.58 | 2,683,100 | — | — |
| 2021-06-10 | $87.53 | $87.53 | 1,030,900 | — | — |
| 2021-06-09 | $86.20 | $86.20 | 958,500 | — | — |
| 2021-06-08 | $84.81 | $84.81 | 965,800 | — | — |
| 2021-06-07 | $85.11 | $85.11 | 1,205,700 | — | — |
| 2021-06-04 | $83.33 | $83.33 | 1,017,900 | — | — |
| 2021-06-03 | $82.90 | $82.90 | 1,004,400 | — | — |
| 2021-06-02 | $82.26 | $82.26 | 969,100 | — | — |
| 2021-06-01 | $82.89 | $82.89 | 938,800 | — | — |
| 2021-05-28 | $83.78 | $83.78 | 956,100 | — | — |
| 2021-05-27 | $82.68 | $82.68 | 993,300 | — | — |
| 2021-05-26 | $83.16 | $83.16 | 775,900 | — | — |
| 2021-05-25 | $82.68 | $82.68 | 851,600 | — | — |
| 2021-05-24 | $82.91 | $82.91 | 827,600 | — | — |
| 2021-05-21 | $82.76 | $82.76 | 829,000 | — | — |
| 2021-05-20 | $83.51 | $83.51 | 834,900 | — | — |
| 2021-05-19 | $81.71 | $81.71 | 1,050,800 | — | — |
| 2021-05-18 | $81.78 | $81.78 | 964,400 | — | — |
| 2021-05-17 | $82.27 | $82.27 | 1,184,300 | — | — |
| 2021-05-14 | $82.62 | $82.62 | 889,200 | — | — |
| 2021-05-13 | $83.23 | $83.23 | 960,400 | — | — |
| 2021-05-12 | $82.37 | $82.37 | 1,262,800 | — | — |
| 2021-05-11 | $80.64 | $80.64 | 2,845,600 | — | — |
| 2021-05-10 | $81.39 | $81.39 | 1,865,000 | — | — |
| 2021-05-07 | $82.74 | $82.74 | 1,113,100 | — | — |
| 2021-05-06 | $82.31 | $82.31 | 1,523,900 | — | — |
| 2021-05-05 | $81.28 | $81.28 | 1,666,100 | — | — |
| 2021-05-04 | $81.03 | $81.03 | 2,450,900 | — | — |
| 2021-05-03 | $85.52 | $85.52 | 861,100 | — | — |
| 2021-04-30 | $85.38 | $85.38 | 1,068,500 | — | — |
| 2021-04-29 | $84.89 | $84.89 | 770,100 | — | — |
| 2021-04-28 | $84.89 | $84.89 | 707,300 | — | — |
| 2021-04-27 | $84.63 | $84.63 | 677,200 | — | — |
| 2021-04-26 | $85.61 | $85.61 | 759,800 | — | — |
| 2021-04-23 | $85.58 | $85.58 | 1,081,300 | — | — |
| 2021-04-22 | $84.18 | $84.18 | 1,338,200 | — | — |
| 2021-04-21 | $84.72 | $84.72 | 766,100 | — | — |
| 2021-04-20 | $84.57 | $84.57 | 735,600 | — | — |
| 2021-04-19 | $82.67 | $82.67 | 1,037,200 | — | — |
| 2021-04-16 | $82.68 | $82.68 | 999,000 | — | — |
| 2021-04-15 | $83.20 | $83.20 | 714,000 | — | — |
| 2021-04-14 | $82.21 | $82.21 | 1,040,600 | — | — |
| 2021-04-13 | $80.65 | $80.65 | 1,399,100 | — | — |
| 2021-04-12 | $79.87 | $79.87 | 1,305,100 | — | — |
| 2021-04-09 | $79.96 | $79.96 | 1,329,300 | — | — |
| 2021-04-08 | $80.83 | $80.83 | 1,457,800 | — | — |
| 2021-04-07 | $81.38 | $81.38 | 1,434,300 | — | — |
| 2021-04-06 | $83.18 | $83.18 | 913,600 | — | — |
| 2021-04-05 | $83.25 | $83.25 | 914,400 | — | — |
| 2021-04-01 | $83.01 | $83.01 | 1,135,700 | — | — |
| 2021-03-31 | $81.27 | $81.27 | 1,096,700 | — | — |
| 2021-03-30 | $80.23 | $80.23 | 1,267,300 | — | — |
| 2021-03-29 | $81.10 | $81.10 | 913,600 | — | — |
| 2021-03-26 | $81.75 | $81.75 | 1,105,400 | — | — |
| 2021-03-25 | $79.78 | $79.78 | 1,044,600 | — | — |
| 2021-03-24 | $78.48 | $78.48 | 1,310,400 | — | — |
| 2021-03-23 | $79.85 | $79.85 | 1,695,900 | — | — |
| 2021-03-22 | $81.67 | $81.67 | 2,270,300 | — | — |
| 2021-03-19 | $79.37 | $79.37 | 2,610,300 | — | — |
| 2021-03-18 | $78.25 | $78.25 | 1,263,600 | — | — |
| 2021-03-17 | $80.20 | $80.20 | 1,240,100 | — | — |
| 2021-03-16 | $80.28 | $80.28 | 789,500 | — | — |
| 2021-03-15 | $80.65 | $80.65 | 830,300 | — | — |
| 2021-03-12 | $79.01 | $79.01 | 815,700 | — | — |
| 2021-03-11 | $79.48 | $79.48 | 909,900 | — | — |
| 2021-03-10 | $78.35 | $78.35 | 1,136,500 | — | — |
| 2021-03-09 | $79.11 | $79.11 | 1,290,300 | — | — |
| 2021-03-08 | $77.84 | $77.84 | 1,273,700 | — | — |
| 2021-03-05 | $80.26 | $80.26 | 1,800,500 | — | — |
| 2021-03-04 | $77.50 | $77.50 | 1,797,900 | — | — |
| 2021-03-03 | $76.02 | $76.02 | 1,425,100 | — | — |
| 2021-03-02 | $78.56 | $78.56 | 799,700 | — | — |
| 2021-03-01 | $79.63 | $79.63 | 788,900 | — | — |
| 2021-02-26 | $78.66 | $78.66 | 1,691,500 | — | — |
| 2021-02-25 | $78.45 | $78.45 | 1,073,300 | — | — |
| 2021-02-24 | $80.61 | $80.61 | 1,858,500 | — | — |
| 2021-02-23 | $79.02 | $79.02 | 2,487,400 | — | — |
| 2021-02-22 | $79.92 | $79.92 | 1,750,300 | — | — |
| 2021-02-19 | $80.54 | $80.54 | 1,552,400 | — | — |
| 2021-02-18 | $81.55 | $81.55 | 1,939,300 | — | — |
| 2021-02-17 | $83.77 | $83.77 | 1,957,500 | — | — |
| 2021-02-16 | $82.13 | $82.13 | 1,520,100 | — | — |
| 2021-02-12 | $84.33 | $84.33 | 1,153,800 | — | — |
| 2021-02-11 | $84.99 | $84.99 | 1,066,100 | — | — |
| 2021-02-10 | $85.17 | $85.17 | 2,253,800 | — | — |
| 2021-02-09 | $89.46 | $89.46 | 1,360,100 | — | — |
| 2021-02-08 | $93.62 | $93.62 | 1,001,400 | — | — |
| 2021-02-05 | $90.24 | $90.24 | 1,315,800 | — | — |
| 2021-02-04 | $90.91 | $90.91 | 881,100 | — | — |
| 2021-02-03 | $90.97 | $90.97 | 896,000 | — | — |
| 2021-02-02 | $93.05 | $93.05 | 1,423,800 | — | — |
| 2021-02-01 | $90.92 | $90.92 | 995,900 | — | — |
| 2021-01-29 | $89.75 | $89.75 | 1,396,700 | — | — |
| 2021-01-28 | $91.27 | $91.27 | 872,800 | — | — |
| 2021-01-27 | $93.00 | $93.00 | 1,260,700 | — | — |
| 2021-01-26 | $99.39 | $99.39 | 931,300 | — | — |
| 2021-01-25 | $100.50 | $100.50 | 1,352,800 | — | — |
| 2021-01-22 | $97.89 | $97.89 | 1,435,200 | — | — |
| 2021-01-21 | $93.90 | $93.90 | 1,173,200 | — | — |
| 2021-01-20 | $96.37 | $96.37 | 937,000 | — | — |
| 2021-01-19 | $93.96 | $93.96 | 996,000 | — | — |
| 2021-01-15 | $90.56 | $90.56 | 930,100 | — | — |
| 2021-01-14 | $92.04 | $92.04 | 1,143,400 | — | — |
| 2021-01-13 | $92.74 | $92.74 | 971,800 | — | — |
| 2021-01-12 | $94.31 | $94.31 | 988,500 | — | — |
| 2021-01-11 | $93.32 | $93.32 | 924,600 | — | — |
| 2021-01-08 | $93.83 | $93.83 | 1,458,100 | — | — |
| 2021-01-07 | $90.05 | $90.05 | 1,405,600 | — | — |
| 2021-01-06 | $84.31 | $84.31 | 1,562,900 | — | — |
| 2021-01-05 | $85.87 | $85.87 | 1,391,000 | — | — |
| 2021-01-04 | $86.45 | $86.45 | 1,567,400 | — | — |