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
- 1994-10-25 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 | $60.94 | $76.65 | 712,100 | — | — |
| 2021-12-30 | $60.75 | $76.41 | 1,017,400 | — | — |
| 2021-12-29 | $61.65 | $77.54 | 698,800 | — | — |
| 2021-12-28 | $61.02 | $76.75 | 701,700 | — | — |
| 2021-12-27 | $60.91 | $76.61 | 955,300 | — | — |
| 2021-12-23 | $58.95 | $74.15 | 831,400 | — | — |
| 2021-12-22 | $58.32 | $73.35 | 663,600 | — | — |
| 2021-12-21 | $58.33 | $73.37 | 1,160,600 | — | — |
| 2021-12-20 | $57.69 | $72.56 | 1,181,200 | — | — |
| 2021-12-17 | $58.98 | $74.18 | 3,731,800 | — | — |
| 2021-12-16 | $59.33 | $74.62 | 1,451,500 | — | — |
| 2021-12-15 | $60.68 | $76.32 | 1,175,200 | — | — |
| 2021-12-14 | $60.75 | $76.41 | 1,172,500 | — | — |
| 2021-12-13 | $61.26 | $77.05 | 1,613,400 | — | — |
| 2021-12-10 | $60.96 | $76.67 | 1,142,800 | — | — |
| 2021-12-09 | $60.07 | $75.55 | 1,389,300 | — | — |
| 2021-12-08 | $60.04 | $75.52 | 1,208,400 | — | — |
| 2021-12-07 | $60.47 | $76.06 | 1,771,200 | — | — |
| 2021-12-06 | $59.63 | $75.00 | 2,700,200 | — | — |
| 2021-12-03 | $57.46 | $72.27 | 1,356,000 | — | — |
| 2021-12-02 | $56.56 | $71.14 | 1,650,500 | — | — |
| 2021-12-01 | $56.60 | $71.06 | 1,741,400 | — | — |
| 2021-11-30 | $57.25 | $71.88 | 2,654,100 | — | — |
| 2021-11-29 | $57.83 | $72.61 | 1,377,100 | — | — |
| 2021-11-26 | $57.39 | $72.06 | 844,400 | — | — |
| 2021-11-24 | $58.09 | $72.93 | 843,500 | — | — |
| 2021-11-23 | $58.40 | $73.32 | 1,230,400 | — | — |
| 2021-11-22 | $58.00 | $72.82 | 1,188,500 | — | — |
| 2021-11-19 | $57.00 | $71.57 | 1,464,100 | — | — |
| 2021-11-18 | $57.74 | $72.50 | 1,293,900 | — | — |
| 2021-11-17 | $58.67 | $73.66 | 1,143,500 | — | — |
| 2021-11-16 | $59.08 | $74.18 | 1,415,000 | — | — |
| 2021-11-15 | $59.48 | $74.68 | 1,085,500 | — | — |
| 2021-11-12 | $60.27 | $75.67 | 1,018,800 | — | — |
| 2021-11-11 | $59.17 | $74.29 | 732,600 | — | — |
| 2021-11-10 | $59.00 | $74.08 | 1,050,300 | — | — |
| 2021-11-09 | $59.38 | $74.55 | 1,162,900 | — | — |
| 2021-11-08 | $58.18 | $73.05 | 1,323,600 | — | — |
| 2021-11-05 | $57.64 | $72.37 | 2,122,000 | — | — |
| 2021-11-04 | $59.13 | $74.24 | 1,605,600 | — | — |
| 2021-11-03 | $59.23 | $74.37 | 1,822,400 | — | — |
| 2021-11-02 | $57.41 | $72.08 | 1,584,100 | — | — |
| 2021-11-01 | $57.56 | $72.27 | 1,207,600 | — | — |
| 2021-10-29 | $56.69 | $71.18 | 1,989,900 | — | — |
| 2021-10-28 | $56.55 | $71.00 | 1,377,900 | — | — |
| 2021-10-27 | $54.72 | $68.70 | 1,289,300 | — | — |
| 2021-10-26 | $55.18 | $69.28 | 1,454,400 | — | — |
| 2021-10-25 | $55.48 | $69.66 | 2,403,600 | — | — |
| 2021-10-22 | $56.28 | $70.66 | 2,146,200 | — | — |
| 2021-10-21 | $56.75 | $71.25 | 3,123,600 | — | — |
| 2021-10-20 | $54.32 | $68.20 | 3,774,500 | — | — |
| 2021-10-19 | $50.75 | $63.72 | 1,707,400 | — | — |
| 2021-10-18 | $50.44 | $63.33 | 1,904,100 | — | — |
| 2021-10-15 | $49.46 | $62.10 | 1,782,400 | — | — |
| 2021-10-14 | $48.55 | $60.96 | 2,107,800 | — | — |
| 2021-10-13 | $47.43 | $59.55 | 1,268,200 | — | — |
| 2021-10-12 | $47.76 | $59.96 | 1,656,700 | — | — |
| 2021-10-11 | $47.42 | $59.54 | 1,104,500 | — | — |
| 2021-10-08 | $48.10 | $60.39 | 1,855,500 | — | — |
| 2021-10-07 | $49.62 | $62.30 | 1,521,400 | — | — |
| 2021-10-06 | $50.15 | $62.97 | 1,081,100 | — | — |
| 2021-10-05 | $50.33 | $63.19 | 1,808,500 | — | — |
| 2021-10-04 | $49.71 | $62.41 | 1,297,500 | — | — |
| 2021-10-01 | $50.16 | $62.98 | 1,845,900 | — | — |
| 2021-09-30 | $51.15 | $64.22 | 1,567,200 | — | — |
| 2021-09-29 | $52.17 | $65.50 | 981,600 | — | — |
| 2021-09-28 | $52.82 | $66.32 | 996,800 | — | — |
| 2021-09-27 | $52.79 | $66.28 | 954,600 | — | — |
| 2021-09-24 | $52.08 | $65.39 | 1,096,500 | — | — |
| 2021-09-23 | $51.98 | $65.26 | 1,295,100 | — | — |
| 2021-09-22 | $52.22 | $65.56 | 1,283,800 | — | — |
| 2021-09-21 | $52.33 | $65.70 | 1,605,400 | — | — |
| 2021-09-20 | $51.72 | $64.94 | 1,520,200 | — | — |
| 2021-09-17 | $51.87 | $65.13 | 9,523,500 | — | — |
| 2021-09-16 | $52.57 | $66.00 | 1,568,600 | — | — |
| 2021-09-15 | $52.80 | $66.29 | 2,098,600 | — | — |
| 2021-09-14 | $51.72 | $64.94 | 1,719,600 | — | — |
| 2021-09-13 | $51.89 | $65.15 | 1,340,800 | — | — |
| 2021-09-10 | $51.82 | $65.06 | 1,555,500 | — | — |
| 2021-09-09 | $51.39 | $64.52 | 1,626,100 | — | — |
| 2021-09-08 | $52.30 | $65.66 | 1,247,200 | — | — |
| 2021-09-07 | $52.72 | $66.19 | 1,463,500 | — | — |
| 2021-09-03 | $53.19 | $66.78 | 1,372,400 | — | — |
| 2021-09-02 | $53.18 | $66.77 | 936,800 | — | — |
| 2021-09-01 | $52.86 | $66.24 | 978,100 | — | — |
| 2021-08-31 | $51.93 | $65.08 | 1,796,300 | — | — |
| 2021-08-30 | $53.05 | $66.48 | 1,407,000 | — | — |
| 2021-08-27 | $51.86 | $64.99 | 1,423,200 | — | — |
| 2021-08-26 | $50.85 | $63.72 | 515,300 | — | — |
| 2021-08-25 | $50.75 | $63.60 | 829,400 | — | — |
| 2021-08-24 | $50.32 | $63.06 | 869,300 | — | — |
| 2021-08-23 | $50.47 | $63.25 | 1,071,100 | — | — |
| 2021-08-20 | $49.91 | $62.55 | 1,455,800 | — | — |
| 2021-08-19 | $48.77 | $61.12 | 1,182,300 | — | — |
| 2021-08-18 | $49.05 | $61.47 | 957,200 | — | — |
| 2021-08-17 | $49.82 | $62.43 | 767,600 | — | — |
| 2021-08-16 | $50.27 | $63.00 | 803,300 | — | — |
| 2021-08-13 | $50.52 | $63.31 | 1,467,300 | — | — |
| 2021-08-12 | $49.79 | $62.40 | 728,000 | — | — |
| 2021-08-11 | $49.82 | $62.43 | 1,078,200 | — | — |
| 2021-08-10 | $48.86 | $61.23 | 987,300 | — | — |
| 2021-08-09 | $48.93 | $61.32 | 940,400 | — | — |
| 2021-08-06 | $49.17 | $61.62 | 1,341,900 | — | — |
| 2021-08-05 | $49.17 | $61.62 | 1,016,500 | — | — |
| 2021-08-04 | $49.43 | $61.94 | 1,524,400 | — | — |
| 2021-08-03 | $49.79 | $62.40 | 1,622,600 | — | — |
| 2021-08-02 | $49.25 | $61.72 | 1,510,600 | — | — |
| 2021-07-30 | $49.69 | $62.27 | 1,516,800 | — | — |
| 2021-07-29 | $49.61 | $62.17 | 1,502,100 | — | — |
| 2021-07-28 | $48.48 | $60.75 | 1,267,200 | — | — |
| 2021-07-27 | $48.37 | $60.62 | 1,115,500 | — | — |
| 2021-07-26 | $48.80 | $61.15 | 1,312,100 | — | — |
| 2021-07-23 | $48.37 | $60.62 | 1,654,500 | — | — |
| 2021-07-22 | $48.15 | $60.34 | 2,431,200 | — | — |
| 2021-07-21 | $47.26 | $59.22 | 2,823,900 | — | — |
| 2021-07-20 | $48.07 | $60.24 | 2,279,800 | — | — |
| 2021-07-19 | $47.32 | $59.30 | 2,211,000 | — | — |
| 2021-07-16 | $48.81 | $61.17 | 2,351,600 | — | — |
| 2021-07-15 | $50.40 | $63.16 | 2,181,900 | — | — |
| 2021-07-14 | $50.16 | $62.86 | 1,304,800 | — | — |
| 2021-07-13 | $49.92 | $62.56 | 1,299,700 | — | — |
| 2021-07-12 | $49.62 | $62.18 | 1,678,100 | — | — |
| 2021-07-09 | $49.78 | $62.38 | 1,592,400 | — | — |
| 2021-07-08 | $49.40 | $61.91 | 1,897,300 | — | — |
| 2021-07-07 | $49.72 | $62.31 | 3,971,100 | — | — |
| 2021-07-06 | $47.29 | $59.26 | 3,234,900 | — | — |
| 2021-07-02 | $45.51 | $57.03 | 1,305,400 | — | — |
| 2021-07-01 | $45.82 | $57.42 | 1,614,200 | — | — |
| 2021-06-30 | $45.46 | $56.97 | 1,510,900 | — | — |
| 2021-06-29 | $45.80 | $57.40 | 948,000 | — | — |
| 2021-06-28 | $45.57 | $57.11 | 1,633,600 | — | — |
| 2021-06-25 | $45.92 | $57.55 | 2,748,900 | — | — |
| 2021-06-24 | $45.82 | $57.42 | 937,700 | — | — |
| 2021-06-23 | $45.83 | $57.43 | 906,900 | — | — |
| 2021-06-22 | $46.04 | $57.70 | 1,796,000 | — | — |
| 2021-06-21 | $45.48 | $56.99 | 1,155,600 | — | — |
| 2021-06-18 | $44.72 | $56.04 | 2,084,800 | — | — |
| 2021-06-17 | $45.11 | $56.53 | 1,769,100 | — | — |
| 2021-06-16 | $46.43 | $58.18 | 858,500 | — | — |
| 2021-06-15 | $46.81 | $58.66 | 1,236,100 | — | — |
| 2021-06-14 | $46.44 | $58.20 | 1,095,400 | — | — |
| 2021-06-11 | $46.71 | $58.54 | 1,199,100 | — | — |
| 2021-06-10 | $46.24 | $57.95 | 1,421,200 | — | — |
| 2021-06-09 | $47.49 | $59.51 | 1,649,700 | — | — |
| 2021-06-08 | $47.34 | $59.33 | 953,200 | — | — |
| 2021-06-07 | $46.78 | $58.62 | 1,118,600 | — | — |
| 2021-06-04 | $47.20 | $59.15 | 1,333,900 | — | — |
| 2021-06-03 | $47.52 | $59.55 | 1,240,500 | — | — |
| 2021-06-02 | $47.62 | $59.55 | 1,293,800 | — | — |
| 2021-06-01 | $48.39 | $60.51 | 1,060,000 | — | — |
| 2021-05-28 | $47.73 | $59.69 | 1,021,100 | — | — |
| 2021-05-27 | $47.96 | $59.98 | 2,727,200 | — | — |
| 2021-05-26 | $47.76 | $59.73 | 1,297,500 | — | — |
| 2021-05-25 | $47.32 | $59.18 | 1,326,300 | — | — |
| 2021-05-24 | $48.45 | $60.59 | 760,000 | — | — |
| 2021-05-21 | $48.35 | $60.46 | 1,090,500 | — | — |
| 2021-05-20 | $47.89 | $59.89 | 1,150,700 | — | — |
| 2021-05-19 | $48.21 | $60.29 | 1,221,300 | — | — |
| 2021-05-18 | $48.72 | $60.93 | 840,400 | — | — |
| 2021-05-17 | $48.89 | $61.14 | 679,500 | — | — |
| 2021-05-14 | $48.88 | $61.13 | 857,200 | — | — |
| 2021-05-13 | $48.95 | $61.21 | 1,230,500 | — | — |
| 2021-05-12 | $47.91 | $59.91 | 1,350,500 | — | — |
| 2021-05-11 | $48.58 | $60.75 | 1,719,200 | — | — |
| 2021-05-10 | $50.09 | $62.64 | 1,633,600 | — | — |
| 2021-05-07 | $49.37 | $61.74 | 1,573,800 | — | — |
| 2021-05-06 | $48.83 | $61.06 | 1,294,200 | — | — |
| 2021-05-05 | $48.62 | $60.80 | 1,288,200 | — | — |
| 2021-05-04 | $48.50 | $60.65 | 1,210,700 | — | — |
| 2021-05-03 | $47.58 | $59.50 | 1,165,300 | — | — |
| 2021-04-30 | $47.12 | $58.93 | 1,330,400 | — | — |
| 2021-04-29 | $47.44 | $59.33 | 1,692,900 | — | — |
| 2021-04-28 | $46.30 | $57.90 | 1,458,800 | — | — |
| 2021-04-27 | $46.50 | $58.15 | 1,849,400 | — | — |
| 2021-04-26 | $46.21 | $57.79 | 1,277,500 | — | — |
| 2021-04-23 | $46.74 | $58.45 | 1,641,600 | — | — |
| 2021-04-22 | $46.79 | $58.51 | 1,997,500 | — | — |
| 2021-04-21 | $46.56 | $58.23 | 3,822,100 | — | — |
| 2021-04-20 | $49.27 | $61.61 | 2,087,800 | — | — |
| 2021-04-19 | $49.82 | $62.30 | 1,661,300 | — | — |
| 2021-04-16 | $50.14 | $62.70 | 1,572,700 | — | — |
| 2021-04-15 | $49.95 | $62.46 | 1,655,700 | — | — |
| 2021-04-14 | $49.73 | $62.19 | 996,800 | — | — |
| 2021-04-13 | $49.94 | $62.45 | 1,140,500 | — | — |
| 2021-04-12 | $50.03 | $62.56 | 1,794,400 | — | — |
| 2021-04-09 | $50.08 | $62.63 | 1,037,300 | — | — |
| 2021-04-08 | $49.47 | $61.86 | 1,529,600 | — | — |
| 2021-04-07 | $49.69 | $62.14 | 1,273,600 | — | — |
| 2021-04-06 | $49.70 | $62.15 | 2,050,500 | — | — |
| 2021-04-05 | $49.64 | $62.08 | 1,295,800 | — | — |
| 2021-04-01 | $48.76 | $60.98 | 1,504,100 | — | — |
| 2021-03-31 | $48.09 | $60.14 | 1,796,600 | — | — |
| 2021-03-30 | $49.07 | $61.36 | 2,605,200 | — | — |
| 2021-03-29 | $48.05 | $60.09 | 1,669,300 | — | — |
| 2021-03-26 | $47.77 | $59.74 | 2,039,700 | — | — |
| 2021-03-25 | $45.76 | $57.22 | 2,066,300 | — | — |
| 2021-03-24 | $44.66 | $55.85 | 1,223,500 | — | — |
| 2021-03-23 | $44.39 | $55.51 | 1,470,700 | — | — |
| 2021-03-22 | $45.24 | $56.57 | 1,326,700 | — | — |
| 2021-03-19 | $45.63 | $57.06 | 4,353,400 | — | — |
| 2021-03-18 | $45.84 | $57.32 | 1,964,500 | — | — |
| 2021-03-17 | $44.86 | $56.10 | 1,689,300 | — | — |
| 2021-03-16 | $44.95 | $56.21 | 1,103,500 | — | — |
| 2021-03-15 | $45.77 | $57.24 | 1,770,500 | — | — |
| 2021-03-12 | $46.08 | $57.62 | 1,305,100 | — | — |
| 2021-03-11 | $45.07 | $56.36 | 2,015,600 | — | — |
| 2021-03-10 | $44.56 | $55.72 | 2,048,700 | — | — |
| 2021-03-09 | $44.78 | $56.00 | 3,361,700 | — | — |
| 2021-03-08 | $45.32 | $56.67 | 2,898,600 | — | — |
| 2021-03-05 | $45.32 | $56.67 | 2,112,000 | — | — |
| 2021-03-04 | $44.49 | $55.64 | 2,849,200 | — | — |
| 2021-03-03 | $45.31 | $56.56 | 1,389,700 | — | — |
| 2021-03-02 | $44.59 | $55.66 | 1,357,500 | — | — |
| 2021-03-01 | $44.25 | $55.24 | 1,668,800 | — | — |
| 2021-02-26 | $43.20 | $53.93 | 1,478,000 | — | — |
| 2021-02-25 | $43.09 | $53.79 | 1,130,900 | — | — |
| 2021-02-24 | $43.63 | $54.46 | 853,900 | — | — |
| 2021-02-23 | $43.38 | $54.15 | 1,479,300 | — | — |
| 2021-02-22 | $43.37 | $54.14 | 1,220,800 | — | — |
| 2021-02-19 | $44.12 | $55.08 | 2,233,000 | — | — |
| 2021-02-18 | $43.79 | $54.66 | 1,368,200 | — | — |
| 2021-02-17 | $42.93 | $53.59 | 1,097,100 | — | — |
| 2021-02-16 | $42.72 | $53.33 | 892,000 | — | — |
| 2021-02-12 | $43.34 | $54.10 | 1,383,500 | — | — |
| 2021-02-11 | $42.63 | $53.22 | 1,485,800 | — | — |
| 2021-02-10 | $42.78 | $53.40 | 1,540,400 | — | — |
| 2021-02-09 | $42.93 | $53.59 | 1,253,000 | — | — |
| 2021-02-08 | $41.81 | $52.19 | 1,330,100 | — | — |
| 2021-02-05 | $41.22 | $51.46 | 1,585,600 | — | — |
| 2021-02-04 | $40.54 | $50.61 | 2,006,900 | — | — |
| 2021-02-03 | $40.41 | $50.44 | 2,003,800 | — | — |
| 2021-02-02 | $40.67 | $50.77 | 1,993,400 | — | — |
| 2021-02-01 | $40.02 | $49.96 | 2,107,800 | — | — |
| 2021-01-29 | $40.00 | $49.93 | 2,893,800 | — | — |
| 2021-01-28 | $40.84 | $50.98 | 4,012,900 | — | — |
| 2021-01-27 | $41.58 | $51.91 | 2,899,000 | — | — |
| 2021-01-26 | $44.50 | $55.55 | 1,813,800 | — | — |
| 2021-01-25 | $45.06 | $56.25 | 2,453,400 | — | — |
| 2021-01-22 | $43.71 | $54.56 | 1,414,300 | — | — |
| 2021-01-21 | $43.52 | $54.33 | 1,376,500 | — | — |
| 2021-01-20 | $43.81 | $54.69 | 1,436,600 | — | — |
| 2021-01-19 | $43.69 | $54.54 | 1,497,900 | — | — |
| 2021-01-15 | $43.99 | $54.91 | 1,315,800 | — | — |
| 2021-01-14 | $44.48 | $55.53 | 2,104,900 | — | — |
| 2021-01-13 | $43.47 | $54.26 | 1,460,300 | — | — |
| 2021-01-12 | $43.25 | $53.99 | 1,879,100 | — | — |
| 2021-01-11 | $42.71 | $53.32 | 1,361,400 | — | — |
| 2021-01-08 | $43.47 | $54.26 | 2,174,800 | — | — |
| 2021-01-07 | $43.72 | $54.58 | 2,228,600 | — | — |
| 2021-01-06 | $44.04 | $54.98 | 2,908,700 | — | — |
| 2021-01-05 | $41.70 | $52.06 | 1,266,800 | — | — |
| 2021-01-04 | $40.90 | $51.06 | 1,956,900 | — | — |