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
- 1980-03-17 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 | $68.26 | $208.93 | 595,100 | — | — |
| 2021-12-30 | $68.54 | $209.79 | 479,000 | — | — |
| 2021-12-29 | $68.84 | $210.71 | 603,500 | — | — |
| 2021-12-28 | $68.58 | $209.91 | 707,800 | — | — |
| 2021-12-27 | $68.82 | $210.65 | 619,600 | — | — |
| 2021-12-23 | $67.87 | $207.74 | 863,500 | — | — |
| 2021-12-22 | $66.30 | $202.93 | 903,200 | — | — |
| 2021-12-21 | $65.58 | $200.73 | 1,697,300 | — | — |
| 2021-12-20 | $62.86 | $192.40 | 1,534,700 | — | — |
| 2021-12-17 | $65.76 | $201.28 | 3,696,400 | — | — |
| 2021-12-16 | $67.17 | $205.59 | 1,363,700 | — | — |
| 2021-12-15 | $67.08 | $205.32 | 1,407,000 | — | — |
| 2021-12-14 | $66.41 | $203.27 | 1,590,400 | — | — |
| 2021-12-13 | $65.15 | $199.41 | 1,437,500 | — | — |
| 2021-12-10 | $67.47 | $206.51 | 1,112,000 | — | — |
| 2021-12-09 | $68.23 | $208.84 | 822,700 | — | — |
| 2021-12-08 | $67.93 | $207.92 | 830,300 | — | — |
| 2021-12-07 | $67.50 | $206.60 | 1,140,900 | — | — |
| 2021-12-06 | $66.35 | $203.08 | 1,285,800 | — | — |
| 2021-12-03 | $65.55 | $200.64 | 1,774,000 | — | — |
| 2021-12-02 | $66.31 | $202.96 | 2,417,800 | — | — |
| 2021-12-01 | $63.61 | $194.70 | 1,901,900 | — | — |
| 2021-11-30 | $66.33 | $203.02 | 3,543,900 | — | — |
| 2021-11-29 | $68.34 | $209.18 | 1,591,000 | — | — |
| 2021-11-26 | $68.15 | $208.59 | 2,261,500 | — | — |
| 2021-11-24 | $71.32 | $218.30 | 1,073,600 | — | — |
| 2021-11-23 | $71.60 | $219.15 | 1,608,600 | — | — |
| 2021-11-22 | $70.45 | $215.63 | 1,798,400 | — | — |
| 2021-11-19 | $69.55 | $212.88 | 1,890,500 | — | — |
| 2021-11-18 | $71.41 | $218.57 | 1,203,800 | — | — |
| 2021-11-17 | $72.08 | $220.62 | 1,961,300 | — | — |
| 2021-11-16 | $73.58 | $225.21 | 1,243,700 | — | — |
| 2021-11-15 | $74.60 | $228.34 | 1,603,800 | — | — |
| 2021-11-12 | $73.71 | $225.61 | 1,267,000 | — | — |
| 2021-11-11 | $73.29 | $224.33 | 1,304,900 | — | — |
| 2021-11-10 | $72.03 | $220.47 | 1,190,200 | — | — |
| 2021-11-09 | $72.21 | $221.02 | 1,416,300 | — | — |
| 2021-11-08 | $73.27 | $224.27 | 1,519,800 | — | — |
| 2021-11-05 | $72.46 | $221.79 | 2,309,000 | — | — |
| 2021-11-04 | $71.81 | $219.80 | 2,974,300 | — | — |
| 2021-11-03 | $76.13 | $233.02 | 2,075,100 | — | — |
| 2021-11-02 | $74.11 | $226.84 | 1,089,400 | — | — |
| 2021-11-01 | $74.10 | $226.81 | 1,441,300 | — | — |
| 2021-10-29 | $72.15 | $220.84 | 2,189,700 | — | — |
| 2021-10-28 | $74.95 | $229.41 | 1,148,100 | — | — |
| 2021-10-27 | $73.40 | $224.66 | 1,230,200 | — | — |
| 2021-10-26 | $75.48 | $231.03 | 1,062,000 | — | — |
| 2021-10-25 | $75.72 | $231.76 | 853,200 | — | — |
| 2021-10-22 | $75.72 | $231.76 | 1,152,900 | — | — |
| 2021-10-21 | $74.73 | $228.73 | 1,780,900 | — | — |
| 2021-10-20 | $75.76 | $231.89 | 1,671,400 | — | — |
| 2021-10-19 | $73.94 | $226.32 | 902,400 | — | — |
| 2021-10-18 | $72.76 | $222.70 | 865,100 | — | — |
| 2021-10-15 | $72.30 | $221.30 | 1,142,900 | — | — |
| 2021-10-14 | $72.76 | $222.70 | 967,200 | — | — |
| 2021-10-13 | $71.11 | $217.65 | 912,100 | — | — |
| 2021-10-12 | $72.61 | $222.25 | 661,600 | — | — |
| 2021-10-11 | $72.81 | $222.86 | 799,300 | — | — |
| 2021-10-08 | $72.63 | $222.31 | 697,000 | — | — |
| 2021-10-07 | $72.25 | $221.14 | 939,600 | — | — |
| 2021-10-06 | $71.75 | $218.33 | 970,200 | — | — |
| 2021-10-05 | $71.54 | $217.69 | 1,218,500 | — | — |
| 2021-10-04 | $69.55 | $211.63 | 1,041,100 | — | — |
| 2021-10-01 | $70.21 | $213.64 | 990,800 | — | — |
| 2021-09-30 | $68.75 | $209.20 | 1,363,600 | — | — |
| 2021-09-29 | $70.53 | $214.62 | 1,034,900 | — | — |
| 2021-09-28 | $70.98 | $215.98 | 1,426,400 | — | — |
| 2021-09-27 | $71.89 | $218.75 | 2,285,900 | — | — |
| 2021-09-24 | $68.53 | $208.53 | 1,507,800 | — | — |
| 2021-09-23 | $67.44 | $205.21 | 1,629,400 | — | — |
| 2021-09-22 | $64.42 | $196.02 | 973,200 | — | — |
| 2021-09-21 | $62.80 | $191.09 | 1,647,400 | — | — |
| 2021-09-20 | $64.29 | $195.63 | 2,359,600 | — | — |
| 2021-09-17 | $67.54 | $205.52 | 3,855,500 | — | — |
| 2021-09-16 | $66.58 | $202.60 | 811,800 | — | — |
| 2021-09-15 | $66.68 | $202.90 | 939,300 | — | — |
| 2021-09-14 | $65.57 | $199.52 | 796,400 | — | — |
| 2021-09-13 | $66.52 | $202.41 | 914,000 | — | — |
| 2021-09-10 | $65.44 | $199.13 | 735,000 | — | — |
| 2021-09-09 | $66.45 | $202.20 | 872,900 | — | — |
| 2021-09-08 | $66.21 | $201.47 | 947,000 | — | — |
| 2021-09-07 | $66.44 | $202.17 | 1,059,700 | — | — |
| 2021-09-03 | $67.56 | $205.58 | 678,500 | — | — |
| 2021-09-02 | $67.88 | $206.55 | 716,400 | — | — |
| 2021-09-01 | $67.62 | $205.76 | 943,500 | — | — |
| 2021-08-31 | $68.65 | $208.89 | 1,416,300 | — | — |
| 2021-08-30 | $68.72 | $209.11 | 850,700 | — | — |
| 2021-08-27 | $70.66 | $215.01 | 805,600 | — | — |
| 2021-08-26 | $68.92 | $209.72 | 812,600 | — | — |
| 2021-08-25 | $70.08 | $213.25 | 1,131,200 | — | — |
| 2021-08-24 | $68.91 | $209.69 | 858,900 | — | — |
| 2021-08-23 | $67.55 | $205.55 | 1,301,000 | — | — |
| 2021-08-20 | $65.81 | $200.25 | 1,470,800 | — | — |
| 2021-08-19 | $65.40 | $199.01 | 1,207,600 | — | — |
| 2021-08-18 | $66.78 | $203.20 | 1,041,400 | — | — |
| 2021-08-17 | $67.50 | $205.40 | 1,511,300 | — | — |
| 2021-08-16 | $68.75 | $209.20 | 1,648,300 | — | — |
| 2021-08-13 | $70.41 | $214.25 | 922,500 | — | — |
| 2021-08-12 | $70.58 | $214.77 | 864,300 | — | — |
| 2021-08-11 | $70.21 | $213.64 | 1,694,300 | — | — |
| 2021-08-10 | $68.65 | $208.89 | 1,201,300 | — | — |
| 2021-08-09 | $67.50 | $205.40 | 942,000 | — | — |
| 2021-08-06 | $67.36 | $204.97 | 1,410,900 | — | — |
| 2021-08-05 | $65.56 | $199.49 | 1,848,100 | — | — |
| 2021-08-04 | $61.06 | $185.80 | 1,839,400 | — | — |
| 2021-08-03 | $62.05 | $188.81 | 1,113,900 | — | — |
| 2021-08-02 | $60.79 | $184.98 | 1,721,300 | — | — |
| 2021-07-30 | $61.62 | $187.50 | 2,602,900 | — | — |
| 2021-07-29 | $62.30 | $189.57 | 720,500 | — | — |
| 2021-07-28 | $61.23 | $186.32 | 824,000 | — | — |
| 2021-07-27 | $60.97 | $185.53 | 928,700 | — | — |
| 2021-07-26 | $61.49 | $187.11 | 1,369,500 | — | — |
| 2021-07-23 | $60.28 | $183.43 | 878,200 | — | — |
| 2021-07-22 | $60.18 | $183.12 | 980,900 | — | — |
| 2021-07-21 | $61.44 | $186.96 | 1,174,600 | — | — |
| 2021-07-20 | $59.39 | $180.72 | 1,671,700 | — | — |
| 2021-07-19 | $57.00 | $173.45 | 1,943,300 | — | — |
| 2021-07-16 | $59.69 | $181.63 | 1,042,300 | — | — |
| 2021-07-15 | $61.74 | $187.87 | 1,177,000 | — | — |
| 2021-07-14 | $61.77 | $187.96 | 1,033,600 | — | — |
| 2021-07-13 | $62.60 | $190.49 | 1,303,300 | — | — |
| 2021-07-12 | $63.81 | $194.17 | 1,588,400 | — | — |
| 2021-07-09 | $62.01 | $188.69 | 1,260,700 | — | — |
| 2021-07-08 | $59.42 | $179.53 | 1,889,700 | — | — |
| 2021-07-07 | $61.27 | $185.12 | 1,823,600 | — | — |
| 2021-07-06 | $62.02 | $187.39 | 2,230,500 | — | — |
| 2021-07-02 | $64.26 | $194.15 | 938,400 | — | — |
| 2021-07-01 | $64.35 | $194.43 | 1,364,100 | — | — |
| 2021-06-30 | $62.84 | $189.86 | 1,217,000 | — | — |
| 2021-06-29 | $62.27 | $188.14 | 961,800 | — | — |
| 2021-06-28 | $63.11 | $190.68 | 1,423,400 | — | — |
| 2021-06-25 | $65.58 | $198.14 | 1,867,300 | — | — |
| 2021-06-24 | $63.28 | $191.19 | 1,778,700 | — | — |
| 2021-06-23 | $62.30 | $188.23 | 1,302,400 | — | — |
| 2021-06-22 | $61.70 | $186.42 | 1,233,000 | — | — |
| 2021-06-21 | $61.79 | $186.69 | 1,295,200 | — | — |
| 2021-06-18 | $59.43 | $179.56 | 3,455,300 | — | — |
| 2021-06-17 | $62.41 | $188.56 | 1,872,800 | — | — |
| 2021-06-16 | $67.18 | $202.98 | 1,155,200 | — | — |
| 2021-06-15 | $66.81 | $201.86 | 1,323,100 | — | — |
| 2021-06-14 | $66.26 | $200.20 | 987,000 | — | — |
| 2021-06-11 | $67.71 | $204.58 | 697,100 | — | — |
| 2021-06-10 | $66.97 | $202.34 | 1,130,500 | — | — |
| 2021-06-09 | $68.28 | $206.30 | 1,484,500 | — | — |
| 2021-06-08 | $70.77 | $213.82 | 1,197,900 | — | — |
| 2021-06-07 | $71.04 | $214.64 | 1,048,000 | — | — |
| 2021-06-04 | $71.13 | $214.91 | 1,003,700 | — | — |
| 2021-06-03 | $70.97 | $214.43 | 911,600 | — | — |
| 2021-06-02 | $70.93 | $214.31 | 833,100 | — | — |
| 2021-06-01 | $70.84 | $214.04 | 1,273,500 | — | — |
| 2021-05-28 | $69.79 | $210.86 | 1,013,900 | — | — |
| 2021-05-27 | $69.84 | $211.01 | 2,114,500 | — | — |
| 2021-05-26 | $68.39 | $206.63 | 1,333,400 | — | — |
| 2021-05-25 | $67.16 | $202.92 | 1,607,400 | — | — |
| 2021-05-24 | $69.28 | $209.32 | 1,146,700 | — | — |
| 2021-05-21 | $68.65 | $207.42 | 1,516,000 | — | — |
| 2021-05-20 | $68.32 | $206.42 | 1,167,800 | — | — |
| 2021-05-19 | $69.63 | $210.38 | 1,509,200 | — | — |
| 2021-05-18 | $69.34 | $209.50 | 1,795,300 | — | — |
| 2021-05-17 | $70.17 | $212.01 | 1,088,500 | — | — |
| 2021-05-14 | $70.45 | $212.86 | 1,090,600 | — | — |
| 2021-05-13 | $68.80 | $207.87 | 1,138,700 | — | — |
| 2021-05-12 | $66.69 | $201.50 | 1,265,100 | — | — |
| 2021-05-11 | $68.11 | $205.79 | 1,172,800 | — | — |
| 2021-05-10 | $69.36 | $209.56 | 1,499,200 | — | — |
| 2021-05-07 | $69.30 | $209.38 | 1,541,400 | — | — |
| 2021-05-06 | $68.60 | $207.27 | 1,429,100 | — | — |
| 2021-05-05 | $66.33 | $200.41 | 1,626,600 | — | — |
| 2021-05-04 | $64.68 | $195.42 | 941,300 | — | — |
| 2021-05-03 | $64.62 | $195.24 | 1,425,400 | — | — |
| 2021-04-30 | $64.13 | $193.76 | 1,047,700 | — | — |
| 2021-04-29 | $65.38 | $197.54 | 684,000 | — | — |
| 2021-04-28 | $64.79 | $195.76 | 721,500 | — | — |
| 2021-04-27 | $64.55 | $195.03 | 863,500 | — | — |
| 2021-04-26 | $63.90 | $193.07 | 1,075,700 | — | — |
| 2021-04-23 | $63.62 | $192.22 | 1,537,000 | — | — |
| 2021-04-22 | $62.24 | $188.05 | 1,014,500 | — | — |
| 2021-04-21 | $63.58 | $192.10 | 1,227,500 | — | — |
| 2021-04-20 | $62.40 | $188.53 | 1,255,300 | — | — |
| 2021-04-19 | $64.78 | $195.73 | 1,097,800 | — | — |
| 2021-04-16 | $65.01 | $196.42 | 1,298,500 | — | — |
| 2021-04-15 | $64.19 | $193.94 | 1,524,100 | — | — |
| 2021-04-14 | $64.44 | $194.70 | 923,300 | — | — |
| 2021-04-13 | $62.89 | $190.02 | 961,100 | — | — |
| 2021-04-12 | $63.64 | $192.28 | 719,700 | — | — |
| 2021-04-09 | $62.70 | $189.44 | 874,800 | — | — |
| 2021-04-08 | $62.97 | $188.99 | 1,142,900 | — | — |
| 2021-04-07 | $63.78 | $191.42 | 1,044,400 | — | — |
| 2021-04-06 | $62.96 | $188.96 | 1,187,000 | — | — |
| 2021-04-05 | $62.55 | $187.73 | 1,484,800 | — | — |
| 2021-04-01 | $62.90 | $188.78 | 1,125,100 | — | — |
| 2021-03-31 | $62.27 | $186.89 | 980,700 | — | — |
| 2021-03-30 | $62.71 | $188.21 | 1,311,600 | — | — |
| 2021-03-29 | $60.80 | $182.48 | 1,223,200 | — | — |
| 2021-03-26 | $62.14 | $186.50 | 981,100 | — | — |
| 2021-03-25 | $60.92 | $182.84 | 1,224,400 | — | — |
| 2021-03-24 | $58.51 | $175.60 | 1,423,200 | — | — |
| 2021-03-23 | $59.54 | $178.69 | 1,646,800 | — | — |
| 2021-03-22 | $62.39 | $187.25 | 1,589,700 | — | — |
| 2021-03-19 | $63.74 | $191.30 | 2,522,200 | — | — |
| 2021-03-18 | $64.46 | $193.46 | 4,298,300 | — | — |
| 2021-03-17 | $62.96 | $188.96 | 1,776,100 | — | — |
| 2021-03-16 | $61.03 | $183.17 | 3,247,700 | — | — |
| 2021-03-15 | $63.64 | $191.00 | 2,511,100 | — | — |
| 2021-03-12 | $62.80 | $188.48 | 1,113,900 | — | — |
| 2021-03-11 | $61.71 | $185.21 | 1,294,500 | — | — |
| 2021-03-10 | $61.52 | $184.64 | 1,341,300 | — | — |
| 2021-03-09 | $60.13 | $180.46 | 1,754,900 | — | — |
| 2021-03-08 | $59.96 | $179.95 | 1,817,000 | — | — |
| 2021-03-05 | $58.57 | $175.78 | 1,605,200 | — | — |
| 2021-03-04 | $56.74 | $170.29 | 1,947,200 | — | — |
| 2021-03-03 | $58.57 | $175.78 | 1,510,700 | — | — |
| 2021-03-02 | $57.51 | $172.60 | 1,365,500 | — | — |
| 2021-03-01 | $58.17 | $174.58 | 1,130,100 | — | — |
| 2021-02-26 | $56.87 | $170.68 | 2,262,000 | — | — |
| 2021-02-25 | $57.19 | $171.64 | 2,326,000 | — | — |
| 2021-02-24 | $59.40 | $178.27 | 2,390,600 | — | — |
| 2021-02-23 | $56.92 | $170.83 | 1,728,800 | — | — |
| 2021-02-22 | $57.06 | $171.25 | 2,879,300 | — | — |
| 2021-02-19 | $55.56 | $166.75 | 2,090,000 | — | — |
| 2021-02-18 | $53.54 | $160.69 | 1,422,500 | — | — |
| 2021-02-17 | $54.52 | $163.63 | 1,777,400 | — | — |
| 2021-02-16 | $54.16 | $162.55 | 3,138,400 | — | — |
| 2021-02-12 | $52.35 | $157.11 | 1,220,900 | — | — |
| 2021-02-11 | $51.80 | $155.46 | 1,350,000 | — | — |
| 2021-02-10 | $52.37 | $157.17 | 1,751,500 | — | — |
| 2021-02-09 | $51.39 | $154.23 | 1,265,800 | — | — |
| 2021-02-08 | $52.55 | $157.71 | 1,898,200 | — | — |
| 2021-02-05 | $51.08 | $153.30 | 1,491,000 | — | — |
| 2021-02-04 | $50.00 | $150.06 | 2,419,500 | — | — |
| 2021-02-03 | $48.66 | $146.04 | 1,582,700 | — | — |
| 2021-02-02 | $47.44 | $142.38 | 1,466,300 | — | — |
| 2021-02-01 | $46.28 | $138.90 | 1,436,700 | — | — |
| 2021-01-29 | $45.49 | $136.53 | 2,916,100 | — | — |
| 2021-01-28 | $48.56 | $145.74 | 1,177,700 | — | — |
| 2021-01-27 | $46.84 | $140.58 | 1,669,600 | — | — |
| 2021-01-26 | $49.12 | $147.42 | 922,100 | — | — |
| 2021-01-25 | $50.15 | $150.51 | 1,693,300 | — | — |
| 2021-01-22 | $50.70 | $152.16 | 1,955,200 | — | — |
| 2021-01-21 | $51.21 | $153.69 | 1,014,800 | — | — |
| 2021-01-20 | $52.47 | $157.47 | 1,000,400 | — | — |
| 2021-01-19 | $52.61 | $157.89 | 1,922,900 | — | — |
| 2021-01-15 | $51.40 | $154.26 | 1,474,300 | — | — |
| 2021-01-14 | $52.75 | $158.32 | 2,028,300 | — | — |
| 2021-01-13 | $51.66 | $155.04 | 1,790,600 | — | — |
| 2021-01-12 | $52.29 | $156.93 | 1,282,900 | — | — |
| 2021-01-11 | $51.48 | $154.50 | 1,961,700 | — | — |
| 2021-01-08 | $51.41 | $154.29 | 1,285,300 | — | — |
| 2021-01-07 | $52.63 | $156.69 | 2,158,700 | — | — |
| 2021-01-06 | $52.57 | $156.52 | 2,315,000 | — | — |
| 2021-01-05 | $49.11 | $146.21 | 1,207,900 | — | — |
| 2021-01-04 | $48.82 | $145.35 | 1,382,500 | — | — |