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
- 1987-09-28 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 | $81.31 | $167.58 | 2,005,700 | — | — |
| 2021-12-30 | $81.00 | $166.94 | 1,558,700 | — | — |
| 2021-12-29 | $80.99 | $166.92 | 2,728,800 | — | — |
| 2021-12-28 | $80.39 | $165.68 | 1,778,100 | — | — |
| 2021-12-27 | $79.74 | $164.34 | 1,406,300 | — | — |
| 2021-12-23 | $78.11 | $160.98 | 1,772,300 | — | — |
| 2021-12-22 | $77.67 | $160.08 | 3,738,500 | — | — |
| 2021-12-21 | $77.17 | $159.05 | 2,333,000 | — | — |
| 2021-12-20 | $75.94 | $156.51 | 3,261,700 | — | — |
| 2021-12-17 | $77.05 | $158.80 | 6,034,900 | — | — |
| 2021-12-16 | $79.10 | $162.32 | 2,731,400 | — | — |
| 2021-12-15 | $78.64 | $161.38 | 3,444,700 | — | — |
| 2021-12-14 | $77.78 | $159.61 | 2,807,400 | — | — |
| 2021-12-13 | $78.90 | $161.91 | 2,781,600 | — | — |
| 2021-12-10 | $79.32 | $162.78 | 2,350,400 | — | — |
| 2021-12-09 | $78.98 | $162.08 | 2,389,500 | — | — |
| 2021-12-08 | $79.54 | $163.23 | 2,506,500 | — | — |
| 2021-12-07 | $79.15 | $162.43 | 2,483,100 | — | — |
| 2021-12-06 | $78.19 | $160.46 | 3,186,500 | — | — |
| 2021-12-03 | $77.95 | $159.96 | 4,115,500 | — | — |
| 2021-12-02 | $76.66 | $157.32 | 3,390,900 | — | — |
| 2021-12-01 | $74.97 | $153.85 | 3,693,500 | — | — |
| 2021-11-30 | $74.76 | $153.42 | 7,478,700 | — | — |
| 2021-11-29 | $78.36 | $160.80 | 2,855,700 | — | — |
| 2021-11-26 | $77.42 | $158.88 | 1,885,200 | — | — |
| 2021-11-24 | $78.89 | $161.89 | 2,158,200 | — | — |
| 2021-11-23 | $79.20 | $162.53 | 2,889,900 | — | — |
| 2021-11-22 | $79.65 | $163.45 | 4,999,700 | — | — |
| 2021-11-19 | $80.85 | $165.91 | 3,192,600 | — | — |
| 2021-11-18 | $80.34 | $164.87 | 3,970,200 | — | — |
| 2021-11-17 | $79.59 | $163.33 | 3,713,300 | — | — |
| 2021-11-16 | $79.69 | $163.53 | 3,468,300 | — | — |
| 2021-11-15 | $78.33 | $160.74 | 4,272,600 | — | — |
| 2021-11-12 | $78.20 | $160.48 | 2,629,500 | — | — |
| 2021-11-11 | $76.18 | $156.33 | 1,689,100 | — | — |
| 2021-11-10 | $76.15 | $156.27 | 2,487,200 | — | — |
| 2021-11-09 | $76.41 | $156.80 | 3,781,100 | — | — |
| 2021-11-08 | $74.47 | $152.82 | 3,055,000 | — | — |
| 2021-11-05 | $74.63 | $153.15 | 4,185,500 | — | — |
| 2021-11-04 | $73.80 | $151.45 | 3,280,100 | — | — |
| 2021-11-03 | $72.46 | $148.70 | 3,336,200 | — | — |
| 2021-11-02 | $74.23 | $152.33 | 3,597,600 | — | — |
| 2021-11-01 | $73.58 | $151.00 | 3,431,000 | — | — |
| 2021-10-29 | $73.37 | $150.56 | 3,216,000 | — | — |
| 2021-10-28 | $73.43 | $150.69 | 3,898,800 | — | — |
| 2021-10-27 | $71.73 | $147.20 | 3,366,000 | — | — |
| 2021-10-26 | $73.07 | $149.95 | 2,313,000 | — | — |
| 2021-10-25 | $73.95 | $151.76 | 3,452,600 | — | — |
| 2021-10-22 | $73.87 | $151.59 | 2,635,100 | — | — |
| 2021-10-21 | $73.93 | $151.71 | 2,084,000 | — | — |
| 2021-10-20 | $73.12 | $150.05 | 2,327,800 | — | — |
| 2021-10-19 | $72.48 | $148.74 | 3,337,600 | — | — |
| 2021-10-18 | $72.10 | $147.96 | 2,996,500 | — | — |
| 2021-10-15 | $71.30 | $146.32 | 3,299,300 | — | — |
| 2021-10-14 | $71.25 | $146.21 | 3,038,500 | — | — |
| 2021-10-13 | $68.95 | $141.49 | 3,877,700 | — | — |
| 2021-10-12 | $68.16 | $139.87 | 3,479,800 | — | — |
| 2021-10-11 | $68.79 | $141.17 | 2,283,500 | — | — |
| 2021-10-08 | $69.01 | $141.62 | 2,717,900 | — | — |
| 2021-10-07 | $70.29 | $144.24 | 2,681,000 | — | — |
| 2021-10-06 | $69.48 | $142.58 | 3,360,900 | — | — |
| 2021-10-05 | $69.27 | $142.15 | 2,671,600 | — | — |
| 2021-10-04 | $68.59 | $140.76 | 3,834,100 | — | — |
| 2021-10-01 | $69.02 | $141.64 | 4,209,600 | — | — |
| 2021-09-30 | $68.08 | $139.71 | 6,255,200 | — | — |
| 2021-09-29 | $70.49 | $144.65 | 4,293,400 | — | — |
| 2021-09-28 | $70.44 | $144.55 | 9,213,300 | — | — |
| 2021-09-27 | $71.92 | $147.59 | 4,940,100 | — | — |
| 2021-09-24 | $73.57 | $150.98 | 3,372,500 | — | — |
| 2021-09-23 | $74.08 | $151.47 | 4,888,600 | — | — |
| 2021-09-22 | $72.82 | $148.89 | 4,666,300 | — | — |
| 2021-09-21 | $72.25 | $147.73 | 4,125,800 | — | — |
| 2021-09-20 | $72.73 | $148.71 | 5,632,700 | — | — |
| 2021-09-17 | $74.59 | $152.51 | 6,720,700 | — | — |
| 2021-09-16 | $75.31 | $153.98 | 3,559,200 | — | — |
| 2021-09-15 | $75.77 | $154.92 | 3,507,400 | — | — |
| 2021-09-14 | $74.37 | $152.06 | 3,666,400 | — | — |
| 2021-09-13 | $74.74 | $152.82 | 3,851,400 | — | — |
| 2021-09-10 | $75.07 | $153.49 | 4,193,300 | — | — |
| 2021-09-09 | $75.63 | $154.64 | 5,018,200 | — | — |
| 2021-09-08 | $74.70 | $152.74 | 7,783,100 | — | — |
| 2021-09-07 | $73.35 | $149.98 | 4,077,700 | — | — |
| 2021-09-03 | $75.02 | $153.39 | 3,329,300 | — | — |
| 2021-09-02 | $75.11 | $153.57 | 2,814,000 | — | — |
| 2021-09-01 | $74.32 | $151.96 | 2,925,800 | — | — |
| 2021-08-31 | $74.80 | $152.94 | 4,563,200 | — | — |
| 2021-08-30 | $74.97 | $153.29 | 4,681,000 | — | — |
| 2021-08-27 | $74.73 | $152.80 | 2,778,700 | — | — |
| 2021-08-26 | $74.77 | $152.88 | 1,916,200 | — | — |
| 2021-08-25 | $75.13 | $153.61 | 2,004,900 | — | — |
| 2021-08-24 | $74.62 | $152.57 | 1,874,200 | — | — |
| 2021-08-23 | $74.17 | $151.65 | 3,129,700 | — | — |
| 2021-08-20 | $73.40 | $150.08 | 2,372,000 | — | — |
| 2021-08-19 | $73.03 | $149.32 | 3,795,500 | — | — |
| 2021-08-18 | $72.44 | $148.11 | 2,645,600 | — | — |
| 2021-08-17 | $73.00 | $149.26 | 2,454,400 | — | — |
| 2021-08-16 | $73.51 | $150.30 | 2,134,200 | — | — |
| 2021-08-13 | $72.82 | $148.89 | 1,734,400 | — | — |
| 2021-08-12 | $73.00 | $149.26 | 1,704,600 | — | — |
| 2021-08-11 | $72.99 | $149.24 | 2,135,000 | — | — |
| 2021-08-10 | $72.34 | $147.91 | 2,074,500 | — | — |
| 2021-08-09 | $71.73 | $146.66 | 2,754,900 | — | — |
| 2021-08-06 | $72.07 | $147.36 | 1,953,000 | — | — |
| 2021-08-05 | $71.89 | $146.99 | 3,350,600 | — | — |
| 2021-08-04 | $71.36 | $145.91 | 3,964,400 | — | — |
| 2021-08-03 | $72.29 | $147.81 | 3,574,100 | — | — |
| 2021-08-02 | $70.70 | $144.56 | 2,436,900 | — | — |
| 2021-07-30 | $71.42 | $146.03 | 3,910,900 | — | — |
| 2021-07-29 | $71.60 | $146.40 | 3,377,900 | — | — |
| 2021-07-28 | $70.29 | $143.72 | 3,952,300 | — | — |
| 2021-07-27 | $70.77 | $144.70 | 2,817,600 | — | — |
| 2021-07-26 | $70.64 | $144.43 | 3,098,800 | — | — |
| 2021-07-23 | $70.92 | $145.01 | 2,605,600 | — | — |
| 2021-07-22 | $70.16 | $143.45 | 3,716,800 | — | — |
| 2021-07-21 | $70.56 | $144.27 | 3,715,000 | — | — |
| 2021-07-20 | $69.74 | $142.59 | 3,448,900 | — | — |
| 2021-07-19 | $68.03 | $139.10 | 4,949,300 | — | — |
| 2021-07-16 | $69.73 | $142.57 | 4,840,900 | — | — |
| 2021-07-15 | $70.12 | $143.37 | 4,558,400 | — | — |
| 2021-07-14 | $69.85 | $142.82 | 4,298,100 | — | — |
| 2021-07-13 | $69.62 | $142.35 | 3,523,200 | — | — |
| 2021-07-12 | $70.69 | $144.54 | 2,728,400 | — | — |
| 2021-07-09 | $70.06 | $143.25 | 4,171,700 | — | — |
| 2021-07-08 | $68.91 | $140.90 | 5,123,800 | — | — |
| 2021-07-07 | $69.53 | $142.16 | 5,716,400 | — | — |
| 2021-07-06 | $68.35 | $139.75 | 3,136,700 | — | — |
| 2021-07-02 | $69.18 | $141.45 | 1,978,500 | — | — |
| 2021-07-01 | $69.01 | $141.10 | 2,842,000 | — | — |
| 2021-06-30 | $68.63 | $140.32 | 4,800,300 | — | — |
| 2021-06-29 | $68.37 | $139.79 | 5,069,000 | — | — |
| 2021-06-28 | $67.56 | $138.14 | 3,756,200 | — | — |
| 2021-06-25 | $67.09 | $137.18 | 11,399,700 | — | — |
| 2021-06-24 | $66.58 | $136.13 | 2,819,400 | — | — |
| 2021-06-23 | $66.44 | $135.85 | 2,294,300 | — | — |
| 2021-06-22 | $66.72 | $136.42 | 3,037,000 | — | — |
| 2021-06-21 | $66.33 | $135.62 | 3,844,100 | — | — |
| 2021-06-18 | $64.44 | $131.76 | 7,274,400 | — | — |
| 2021-06-17 | $65.93 | $134.25 | 5,628,500 | — | — |
| 2021-06-16 | $67.26 | $136.96 | 4,586,700 | — | — |
| 2021-06-15 | $67.31 | $137.06 | 3,925,100 | — | — |
| 2021-06-14 | $66.16 | $134.72 | 3,142,700 | — | — |
| 2021-06-11 | $67.04 | $136.51 | 3,452,200 | — | — |
| 2021-06-10 | $66.98 | $136.39 | 3,915,900 | — | — |
| 2021-06-09 | $66.86 | $136.15 | 3,960,300 | — | — |
| 2021-06-08 | $67.24 | $136.92 | 4,417,000 | — | — |
| 2021-06-07 | $66.20 | $134.80 | 2,439,300 | — | — |
| 2021-06-04 | $66.73 | $135.88 | 3,269,000 | — | — |
| 2021-06-03 | $66.60 | $135.62 | 2,465,900 | — | — |
| 2021-06-02 | $66.39 | $135.19 | 3,253,800 | — | — |
| 2021-06-01 | $67.03 | $136.49 | 3,464,700 | — | — |
| 2021-05-28 | $66.54 | $135.49 | 2,772,500 | — | — |
| 2021-05-27 | $66.22 | $134.84 | 9,009,000 | — | — |
| 2021-05-26 | $65.94 | $134.27 | 5,103,700 | — | — |
| 2021-05-25 | $64.94 | $132.24 | 5,131,300 | — | — |
| 2021-05-24 | $64.74 | $131.83 | 2,743,100 | — | — |
| 2021-05-21 | $64.50 | $131.34 | 3,223,200 | — | — |
| 2021-05-20 | $64.23 | $130.79 | 5,448,500 | — | — |
| 2021-05-19 | $63.25 | $128.79 | 5,457,100 | — | — |
| 2021-05-18 | $63.83 | $129.98 | 5,348,200 | — | — |
| 2021-05-17 | $65.91 | $134.21 | 3,182,000 | — | — |
| 2021-05-14 | $65.55 | $133.48 | 4,274,200 | — | — |
| 2021-05-13 | $64.31 | $130.95 | 3,902,600 | — | — |
| 2021-05-12 | $63.07 | $128.43 | 4,991,400 | — | — |
| 2021-05-11 | $64.13 | $130.59 | 9,007,100 | — | — |
| 2021-05-10 | $65.83 | $134.05 | 5,264,100 | — | — |
| 2021-05-07 | $65.70 | $133.78 | 5,670,700 | — | — |
| 2021-05-06 | $64.87 | $132.09 | 5,257,600 | — | — |
| 2021-05-05 | $64.47 | $131.28 | 5,179,400 | — | — |
| 2021-05-04 | $63.64 | $129.59 | 6,186,700 | — | — |
| 2021-05-03 | $63.89 | $130.10 | 4,850,300 | — | — |
| 2021-04-30 | $62.34 | $126.94 | 8,711,900 | — | — |
| 2021-04-29 | $63.28 | $128.86 | 4,454,500 | — | — |
| 2021-04-28 | $63.10 | $128.49 | 4,816,600 | — | — |
| 2021-04-27 | $63.40 | $129.10 | 4,280,400 | — | — |
| 2021-04-26 | $62.81 | $127.90 | 3,710,200 | — | — |
| 2021-04-23 | $62.90 | $128.08 | 2,117,600 | — | — |
| 2021-04-22 | $62.29 | $126.84 | 4,083,600 | — | — |
| 2021-04-21 | $61.88 | $126.00 | 3,315,400 | — | — |
| 2021-04-20 | $61.20 | $124.62 | 4,211,000 | — | — |
| 2021-04-19 | $62.32 | $126.90 | 2,374,900 | — | — |
| 2021-04-16 | $62.49 | $127.25 | 3,349,300 | — | — |
| 2021-04-15 | $62.14 | $126.53 | 2,336,300 | — | — |
| 2021-04-14 | $61.39 | $125.01 | 2,313,100 | — | — |
| 2021-04-13 | $61.46 | $125.15 | 2,709,800 | — | — |
| 2021-04-12 | $62.03 | $126.31 | 2,795,600 | — | — |
| 2021-04-09 | $61.76 | $125.76 | 4,073,600 | — | — |
| 2021-04-08 | $60.45 | $123.09 | 3,415,700 | — | — |
| 2021-04-07 | $60.15 | $122.48 | 3,222,200 | — | — |
| 2021-04-06 | $60.97 | $124.15 | 2,619,900 | — | — |
| 2021-04-05 | $60.89 | $123.99 | 2,726,200 | — | — |
| 2021-04-01 | $59.90 | $121.97 | 3,049,000 | — | — |
| 2021-03-31 | $59.67 | $121.50 | 5,172,400 | — | — |
| 2021-03-30 | $60.73 | $123.66 | 2,535,400 | — | — |
| 2021-03-29 | $60.47 | $123.13 | 5,501,300 | — | — |
| 2021-03-26 | $59.99 | $122.16 | 5,218,900 | — | — |
| 2021-03-25 | $59.38 | $120.91 | 5,505,800 | — | — |
| 2021-03-24 | $58.59 | $119.31 | 4,981,700 | — | — |
| 2021-03-23 | $58.44 | $119.00 | 4,325,600 | — | — |
| 2021-03-22 | $59.96 | $122.10 | 6,027,100 | — | — |
| 2021-03-19 | $60.00 | $122.18 | 8,218,300 | — | — |
| 2021-03-18 | $61.52 | $124.72 | 4,627,500 | — | — |
| 2021-03-17 | $60.52 | $122.69 | 5,740,600 | — | — |
| 2021-03-16 | $60.57 | $122.80 | 5,524,200 | — | — |
| 2021-03-15 | $62.29 | $126.28 | 3,680,400 | — | — |
| 2021-03-12 | $61.81 | $125.31 | 5,318,300 | — | — |
| 2021-03-11 | $61.09 | $123.85 | 6,168,400 | — | — |
| 2021-03-10 | $60.23 | $122.11 | 3,991,900 | — | — |
| 2021-03-09 | $59.22 | $120.06 | 3,698,000 | — | — |
| 2021-03-08 | $60.22 | $122.09 | 5,113,200 | — | — |
| 2021-03-05 | $59.20 | $120.02 | 5,304,300 | — | — |
| 2021-03-04 | $57.27 | $116.11 | 5,967,600 | — | — |
| 2021-03-03 | $57.95 | $117.48 | 5,193,700 | — | — |
| 2021-03-02 | $57.45 | $116.47 | 4,509,800 | — | — |
| 2021-03-01 | $57.18 | $115.92 | 3,275,300 | — | — |
| 2021-02-26 | $55.79 | $113.11 | 6,865,000 | — | — |
| 2021-02-25 | $55.60 | $112.72 | 3,617,300 | — | — |
| 2021-02-24 | $56.10 | $113.73 | 3,965,100 | — | — |
| 2021-02-23 | $55.98 | $113.49 | 3,752,800 | — | — |
| 2021-02-22 | $56.32 | $114.18 | 5,937,900 | — | — |
| 2021-02-19 | $56.02 | $113.57 | 4,800,300 | — | — |
| 2021-02-18 | $55.67 | $112.86 | 4,850,800 | — | — |
| 2021-02-17 | $55.20 | $111.91 | 5,815,300 | — | — |
| 2021-02-16 | $53.00 | $107.45 | 4,050,600 | — | — |
| 2021-02-12 | $53.58 | $108.62 | 5,962,900 | — | — |
| 2021-02-11 | $52.89 | $107.23 | 4,821,400 | — | — |
| 2021-02-10 | $52.04 | $105.50 | 3,303,300 | — | — |
| 2021-02-09 | $51.60 | $104.61 | 3,657,600 | — | — |
| 2021-02-08 | $51.71 | $104.83 | 2,740,500 | — | — |
| 2021-02-05 | $51.05 | $103.50 | 3,890,400 | — | — |
| 2021-02-04 | $51.20 | $103.80 | 3,335,200 | — | — |
| 2021-02-03 | $50.62 | $102.62 | 4,290,100 | — | — |
| 2021-02-02 | $50.71 | $102.81 | 3,189,900 | — | — |
| 2021-02-01 | $50.91 | $103.21 | 5,785,600 | — | — |
| 2021-01-29 | $49.82 | $101.00 | 6,002,100 | — | — |
| 2021-01-28 | $49.34 | $100.03 | 4,501,600 | — | — |
| 2021-01-27 | $48.40 | $98.12 | 4,765,900 | — | — |
| 2021-01-26 | $50.36 | $102.10 | 3,667,600 | — | — |
| 2021-01-25 | $51.46 | $104.33 | 4,047,300 | — | — |
| 2021-01-22 | $52.35 | $106.13 | 5,810,900 | — | — |
| 2021-01-21 | $52.16 | $105.75 | 3,968,900 | — | — |
| 2021-01-20 | $52.39 | $106.21 | 5,056,800 | — | — |
| 2021-01-19 | $51.63 | $104.67 | 3,135,900 | — | — |
| 2021-01-15 | $51.81 | $105.04 | 3,855,600 | — | — |
| 2021-01-14 | $52.45 | $106.33 | 3,010,600 | — | — |
| 2021-01-13 | $52.01 | $105.44 | 5,697,000 | — | — |
| 2021-01-12 | $51.84 | $105.10 | 3,982,200 | — | — |
| 2021-01-11 | $50.99 | $103.37 | 3,906,000 | — | — |
| 2021-01-08 | $51.30 | $104.00 | 5,098,600 | — | — |
| 2021-01-07 | $51.18 | $103.76 | 5,068,800 | — | — |
| 2021-01-06 | $49.75 | $100.86 | 10,215,100 | — | — |
| 2021-01-05 | $47.52 | $96.34 | 5,564,000 | — | — |
| 2021-01-04 | $46.18 | $93.62 | 5,389,300 | — | — |