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 | $70.22 | $160.76 | 838,300 | — | — |
| 2021-12-30 | $69.68 | $159.53 | 1,041,600 | — | — |
| 2021-12-29 | $70.23 | $160.79 | 705,600 | — | — |
| 2021-12-28 | $69.57 | $159.28 | 632,200 | — | — |
| 2021-12-27 | $69.22 | $158.47 | 886,400 | — | — |
| 2021-12-23 | $68.00 | $155.68 | 840,600 | — | — |
| 2021-12-22 | $67.45 | $154.42 | 1,614,200 | — | — |
| 2021-12-21 | $66.38 | $151.97 | 1,708,300 | — | — |
| 2021-12-20 | $64.74 | $148.22 | 1,999,400 | — | — |
| 2021-12-17 | $66.47 | $152.18 | 6,380,800 | — | — |
| 2021-12-16 | $68.75 | $157.40 | 2,361,200 | — | — |
| 2021-12-15 | $69.30 | $158.66 | 1,981,800 | — | — |
| 2021-12-14 | $68.14 | $156.00 | 1,552,700 | — | — |
| 2021-12-13 | $68.29 | $156.35 | 2,324,900 | — | — |
| 2021-12-10 | $68.71 | $157.31 | 1,296,500 | — | — |
| 2021-12-09 | $68.44 | $156.69 | 1,033,300 | — | — |
| 2021-12-08 | $68.85 | $157.63 | 1,131,300 | — | — |
| 2021-12-07 | $68.60 | $157.06 | 1,454,900 | — | — |
| 2021-12-06 | $68.49 | $156.80 | 1,252,800 | — | — |
| 2021-12-03 | $68.76 | $157.42 | 2,775,400 | — | — |
| 2021-12-02 | $67.54 | $154.63 | 1,691,300 | — | — |
| 2021-12-01 | $65.67 | $150.35 | 1,402,400 | — | — |
| 2021-11-30 | $65.90 | $150.87 | 3,170,900 | — | — |
| 2021-11-29 | $67.34 | $154.17 | 1,285,200 | — | — |
| 2021-11-26 | $67.08 | $153.58 | 856,100 | — | — |
| 2021-11-24 | $68.38 | $156.55 | 1,016,000 | — | — |
| 2021-11-23 | $68.22 | $156.19 | 1,251,800 | — | — |
| 2021-11-22 | $68.28 | $156.32 | 1,538,500 | — | — |
| 2021-11-19 | $67.60 | $154.77 | 1,352,700 | — | — |
| 2021-11-18 | $67.75 | $155.11 | 1,280,500 | — | — |
| 2021-11-17 | $68.09 | $155.89 | 1,567,500 | — | — |
| 2021-11-16 | $68.48 | $156.78 | 2,727,900 | — | — |
| 2021-11-15 | $67.24 | $153.94 | 1,580,300 | — | — |
| 2021-11-12 | $66.71 | $152.73 | 1,917,600 | — | — |
| 2021-11-11 | $64.58 | $147.85 | 697,800 | — | — |
| 2021-11-10 | $64.44 | $147.53 | 1,345,700 | — | — |
| 2021-11-09 | $65.72 | $149.92 | 1,176,600 | — | — |
| 2021-11-08 | $64.05 | $146.11 | 2,121,600 | — | — |
| 2021-11-05 | $64.17 | $146.39 | 1,721,400 | — | — |
| 2021-11-04 | $64.67 | $147.53 | 1,283,500 | — | — |
| 2021-11-03 | $64.16 | $146.37 | 1,383,800 | — | — |
| 2021-11-02 | $64.09 | $146.21 | 1,715,700 | — | — |
| 2021-11-01 | $64.64 | $147.46 | 1,386,300 | — | — |
| 2021-10-29 | $65.55 | $149.54 | 2,262,400 | — | — |
| 2021-10-28 | $65.50 | $149.42 | 2,062,700 | — | — |
| 2021-10-27 | $64.26 | $146.59 | 4,043,000 | — | — |
| 2021-10-26 | $61.08 | $139.34 | 3,289,900 | — | — |
| 2021-10-25 | $61.51 | $140.32 | 1,913,100 | — | — |
| 2021-10-22 | $61.01 | $139.18 | 2,261,600 | — | — |
| 2021-10-21 | $61.14 | $139.48 | 1,473,600 | — | — |
| 2021-10-20 | $60.60 | $138.24 | 1,268,900 | — | — |
| 2021-10-19 | $59.85 | $136.53 | 1,351,100 | — | — |
| 2021-10-18 | $60.10 | $137.10 | 1,873,600 | — | — |
| 2021-10-15 | $59.27 | $135.21 | 1,582,500 | — | — |
| 2021-10-14 | $58.56 | $133.59 | 1,406,400 | — | — |
| 2021-10-13 | $56.81 | $129.60 | 1,206,600 | — | — |
| 2021-10-12 | $56.65 | $129.23 | 1,122,700 | — | — |
| 2021-10-11 | $56.75 | $129.46 | 1,152,100 | — | — |
| 2021-10-08 | $56.87 | $129.73 | 1,505,900 | — | — |
| 2021-10-07 | $57.12 | $130.31 | 1,721,800 | — | — |
| 2021-10-06 | $56.14 | $128.07 | 1,770,400 | — | — |
| 2021-10-05 | $55.87 | $127.45 | 1,908,800 | — | — |
| 2021-10-04 | $55.99 | $127.73 | 2,606,300 | — | — |
| 2021-10-01 | $55.88 | $127.48 | 2,979,500 | — | — |
| 2021-09-30 | $55.55 | $126.72 | 6,076,300 | — | — |
| 2021-09-29 | $55.69 | $127.04 | 2,121,900 | — | — |
| 2021-09-28 | $55.05 | $125.58 | 1,602,000 | — | — |
| 2021-09-27 | $56.11 | $128.00 | 1,416,000 | — | — |
| 2021-09-24 | $56.08 | $127.93 | 1,294,100 | — | — |
| 2021-09-23 | $56.67 | $129.28 | 1,842,400 | — | — |
| 2021-09-22 | $56.51 | $128.91 | 1,424,400 | — | — |
| 2021-09-21 | $56.22 | $128.25 | 1,946,000 | — | — |
| 2021-09-20 | $56.81 | $129.60 | 2,172,000 | — | — |
| 2021-09-17 | $57.23 | $130.56 | 4,128,100 | — | — |
| 2021-09-16 | $58.14 | $132.63 | 1,967,900 | — | — |
| 2021-09-15 | $58.47 | $133.38 | 1,769,400 | — | — |
| 2021-09-14 | $58.96 | $134.50 | 2,003,000 | — | — |
| 2021-09-13 | $59.86 | $136.56 | 1,924,200 | — | — |
| 2021-09-10 | $59.54 | $135.83 | 1,918,800 | — | — |
| 2021-09-09 | $59.44 | $135.60 | 3,050,600 | — | — |
| 2021-09-08 | $58.18 | $132.72 | 2,706,000 | — | — |
| 2021-09-07 | $59.01 | $134.62 | 1,929,900 | — | — |
| 2021-09-03 | $61.19 | $139.59 | 1,110,100 | — | — |
| 2021-09-02 | $61.77 | $140.91 | 885,400 | — | — |
| 2021-09-01 | $61.23 | $139.68 | 1,511,000 | — | — |
| 2021-08-31 | $60.72 | $138.52 | 2,422,500 | — | — |
| 2021-08-30 | $61.91 | $141.23 | 1,184,400 | — | — |
| 2021-08-27 | $61.99 | $141.41 | 928,700 | — | — |
| 2021-08-26 | $61.71 | $140.78 | 1,076,900 | — | — |
| 2021-08-25 | $61.92 | $141.26 | 1,547,600 | — | — |
| 2021-08-24 | $61.20 | $139.61 | 951,100 | — | — |
| 2021-08-23 | $60.86 | $138.84 | 1,262,300 | — | — |
| 2021-08-20 | $60.73 | $138.54 | 1,360,600 | — | — |
| 2021-08-19 | $59.99 | $136.85 | 1,322,200 | — | — |
| 2021-08-18 | $59.91 | $136.67 | 2,316,500 | — | — |
| 2021-08-17 | $61.32 | $139.89 | 1,946,800 | — | — |
| 2021-08-16 | $62.93 | $143.56 | 1,170,600 | — | — |
| 2021-08-13 | $62.60 | $142.81 | 2,129,800 | — | — |
| 2021-08-12 | $62.20 | $141.89 | 1,779,900 | — | — |
| 2021-08-11 | $61.95 | $140.79 | 2,491,800 | — | — |
| 2021-08-10 | $59.99 | $136.33 | 2,269,000 | — | — |
| 2021-08-09 | $59.18 | $134.49 | 1,411,300 | — | — |
| 2021-08-06 | $60.43 | $137.33 | 1,653,100 | — | — |
| 2021-08-05 | $60.49 | $137.47 | 1,324,600 | — | — |
| 2021-08-04 | $59.95 | $136.24 | 1,493,200 | — | — |
| 2021-08-03 | $60.33 | $137.11 | 2,391,700 | — | — |
| 2021-08-02 | $59.34 | $134.86 | 1,826,800 | — | — |
| 2021-07-30 | $59.71 | $135.70 | 3,146,700 | — | — |
| 2021-07-29 | $58.66 | $133.31 | 3,354,000 | — | — |
| 2021-07-28 | $59.65 | $135.56 | 2,156,600 | — | — |
| 2021-07-27 | $59.71 | $135.70 | 1,857,200 | — | — |
| 2021-07-26 | $59.32 | $134.81 | 1,516,700 | — | — |
| 2021-07-23 | $59.78 | $135.86 | 1,168,500 | — | — |
| 2021-07-22 | $58.95 | $133.97 | 1,479,200 | — | — |
| 2021-07-21 | $59.50 | $135.22 | 1,271,700 | — | — |
| 2021-07-20 | $59.13 | $134.38 | 2,316,800 | — | — |
| 2021-07-19 | $59.08 | $134.27 | 2,642,800 | — | — |
| 2021-07-16 | $59.14 | $134.40 | 1,748,300 | — | — |
| 2021-07-15 | $58.58 | $133.13 | 1,804,400 | — | — |
| 2021-07-14 | $58.45 | $132.83 | 1,897,800 | — | — |
| 2021-07-13 | $58.36 | $132.63 | 1,667,500 | — | — |
| 2021-07-12 | $58.66 | $133.31 | 1,669,300 | — | — |
| 2021-07-09 | $58.45 | $132.83 | 1,663,400 | — | — |
| 2021-07-08 | $57.51 | $130.70 | 2,368,000 | — | — |
| 2021-07-07 | $58.46 | $132.86 | 3,092,700 | — | — |
| 2021-07-06 | $57.95 | $131.70 | 2,122,600 | — | — |
| 2021-07-02 | $58.73 | $133.47 | 1,448,500 | — | — |
| 2021-07-01 | $58.82 | $133.67 | 2,026,800 | — | — |
| 2021-06-30 | $58.91 | $133.88 | 2,550,600 | — | — |
| 2021-06-29 | $58.14 | $132.13 | 1,758,100 | — | — |
| 2021-06-28 | $58.11 | $132.06 | 1,773,500 | — | — |
| 2021-06-25 | $57.98 | $131.77 | 2,495,500 | — | — |
| 2021-06-24 | $57.60 | $130.90 | 2,536,400 | — | — |
| 2021-06-23 | $57.75 | $131.24 | 1,949,400 | — | — |
| 2021-06-22 | $58.45 | $132.83 | 1,824,800 | — | — |
| 2021-06-21 | $58.58 | $133.13 | 1,860,100 | — | — |
| 2021-06-18 | $57.86 | $131.49 | 5,785,800 | — | — |
| 2021-06-17 | $59.12 | $134.36 | 3,539,800 | — | — |
| 2021-06-16 | $58.91 | $133.88 | 3,921,100 | — | — |
| 2021-06-15 | $59.45 | $135.11 | 3,143,900 | — | — |
| 2021-06-14 | $58.85 | $133.74 | 3,872,000 | — | — |
| 2021-06-11 | $58.75 | $133.52 | 2,343,000 | — | — |
| 2021-06-10 | $58.45 | $132.83 | 2,356,400 | — | — |
| 2021-06-09 | $58.41 | $132.74 | 2,263,600 | — | — |
| 2021-06-08 | $59.18 | $134.49 | 1,576,400 | — | — |
| 2021-06-07 | $59.24 | $134.63 | 1,504,700 | — | — |
| 2021-06-04 | $59.78 | $135.86 | 1,702,300 | — | — |
| 2021-06-03 | $59.09 | $134.29 | 1,788,700 | — | — |
| 2021-06-02 | $59.39 | $134.97 | 2,030,500 | — | — |
| 2021-06-01 | $60.62 | $137.76 | 2,023,400 | — | — |
| 2021-05-28 | $60.31 | $137.06 | 1,519,700 | — | — |
| 2021-05-27 | $60.47 | $137.42 | 2,741,100 | — | — |
| 2021-05-26 | $61.15 | $138.44 | 1,285,600 | — | — |
| 2021-05-25 | $61.05 | $138.21 | 1,846,300 | — | — |
| 2021-05-24 | $60.65 | $137.30 | 1,303,500 | — | — |
| 2021-05-21 | $60.67 | $137.35 | 1,721,200 | — | — |
| 2021-05-20 | $61.23 | $138.62 | 1,430,600 | — | — |
| 2021-05-19 | $61.44 | $139.09 | 3,128,900 | — | — |
| 2021-05-18 | $61.65 | $139.57 | 2,359,300 | — | — |
| 2021-05-17 | $63.81 | $144.46 | 2,118,700 | — | — |
| 2021-05-14 | $64.15 | $145.23 | 1,407,800 | — | — |
| 2021-05-13 | $63.77 | $144.37 | 1,658,000 | — | — |
| 2021-05-12 | $62.12 | $140.63 | 3,011,300 | — | — |
| 2021-05-11 | $64.69 | $146.45 | 2,405,000 | — | — |
| 2021-05-10 | $67.11 | $151.93 | 1,913,800 | — | — |
| 2021-05-07 | $66.86 | $151.36 | 1,314,600 | — | — |
| 2021-05-06 | $66.05 | $149.53 | 1,410,500 | — | — |
| 2021-05-05 | $65.52 | $148.33 | 1,100,800 | — | — |
| 2021-05-04 | $65.54 | $148.37 | 1,514,400 | — | — |
| 2021-05-03 | $65.14 | $147.47 | 1,262,600 | — | — |
| 2021-04-30 | $63.88 | $144.62 | 1,992,200 | — | — |
| 2021-04-29 | $64.94 | $147.02 | 1,592,200 | — | — |
| 2021-04-28 | $63.99 | $144.86 | 2,401,300 | — | — |
| 2021-04-27 | $63.57 | $143.91 | 1,860,400 | — | — |
| 2021-04-26 | $63.40 | $143.53 | 1,627,600 | — | — |
| 2021-04-23 | $64.75 | $146.59 | 1,644,800 | — | — |
| 2021-04-22 | $64.07 | $145.05 | 1,595,700 | — | — |
| 2021-04-21 | $64.05 | $145.00 | 973,800 | — | — |
| 2021-04-20 | $63.50 | $143.76 | 1,706,500 | — | — |
| 2021-04-19 | $64.55 | $146.13 | 1,397,700 | — | — |
| 2021-04-16 | $64.59 | $146.22 | 3,050,700 | — | — |
| 2021-04-15 | $63.21 | $143.10 | 1,821,400 | — | — |
| 2021-04-14 | $62.48 | $141.45 | 1,396,800 | — | — |
| 2021-04-13 | $62.79 | $142.15 | 1,526,200 | — | — |
| 2021-04-12 | $63.19 | $143.05 | 1,542,600 | — | — |
| 2021-04-09 | $62.98 | $142.58 | 1,301,900 | — | — |
| 2021-04-08 | $61.52 | $139.27 | 2,103,900 | — | — |
| 2021-04-07 | $61.10 | $138.32 | 2,362,400 | — | — |
| 2021-04-06 | $62.43 | $141.33 | 2,581,700 | — | — |
| 2021-04-05 | $61.80 | $139.91 | 1,224,400 | — | — |
| 2021-04-01 | $60.99 | $138.07 | 1,879,300 | — | — |
| 2021-03-31 | $59.90 | $135.61 | 1,707,200 | — | — |
| 2021-03-30 | $60.01 | $135.85 | 1,921,500 | — | — |
| 2021-03-29 | $60.13 | $136.13 | 1,735,600 | — | — |
| 2021-03-26 | $60.05 | $135.95 | 1,728,500 | — | — |
| 2021-03-25 | $58.03 | $131.37 | 1,498,400 | — | — |
| 2021-03-24 | $57.30 | $129.72 | 1,320,100 | — | — |
| 2021-03-23 | $56.88 | $128.77 | 1,684,700 | — | — |
| 2021-03-22 | $57.79 | $130.83 | 1,706,700 | — | — |
| 2021-03-19 | $57.32 | $129.76 | 3,300,900 | — | — |
| 2021-03-18 | $57.10 | $129.27 | 1,566,000 | — | — |
| 2021-03-17 | $57.02 | $129.09 | 1,731,400 | — | — |
| 2021-03-16 | $56.94 | $128.90 | 2,022,900 | — | — |
| 2021-03-15 | $57.48 | $130.13 | 3,087,800 | — | — |
| 2021-03-12 | $56.84 | $128.68 | 1,628,700 | — | — |
| 2021-03-11 | $57.05 | $129.15 | 1,384,600 | — | — |
| 2021-03-10 | $56.83 | $128.66 | 2,554,500 | — | — |
| 2021-03-09 | $55.36 | $125.33 | 2,121,500 | — | — |
| 2021-03-08 | $54.85 | $124.17 | 1,691,700 | — | — |
| 2021-03-05 | $54.29 | $122.91 | 2,063,400 | — | — |
| 2021-03-04 | $52.84 | $119.62 | 2,934,000 | — | — |
| 2021-03-03 | $53.22 | $120.48 | 1,822,800 | — | — |
| 2021-03-02 | $53.99 | $122.23 | 1,845,100 | — | — |
| 2021-03-01 | $54.48 | $123.34 | 1,675,800 | — | — |
| 2021-02-26 | $53.22 | $120.48 | 2,145,600 | — | — |
| 2021-02-25 | $52.93 | $119.83 | 1,709,300 | — | — |
| 2021-02-24 | $53.81 | $121.82 | 1,893,100 | — | — |
| 2021-02-23 | $53.73 | $121.64 | 2,416,600 | — | — |
| 2021-02-22 | $54.36 | $123.06 | 1,504,300 | — | — |
| 2021-02-19 | $54.60 | $123.61 | 2,501,300 | — | — |
| 2021-02-18 | $53.95 | $122.14 | 1,218,800 | — | — |
| 2021-02-17 | $54.22 | $122.75 | 2,186,700 | — | — |
| 2021-02-16 | $53.48 | $121.07 | 2,144,700 | — | — |
| 2021-02-12 | $54.95 | $124.40 | 1,917,300 | — | — |
| 2021-02-11 | $55.01 | $124.54 | 2,320,100 | — | — |
| 2021-02-10 | $55.28 | $125.15 | 3,546,100 | — | — |
| 2021-02-09 | $56.29 | $127.43 | 3,083,700 | — | — |
| 2021-02-08 | $57.33 | $129.79 | 1,911,500 | — | — |
| 2021-02-05 | $56.42 | $127.73 | 1,546,700 | — | — |
| 2021-02-04 | $55.92 | $126.60 | 1,487,700 | — | — |
| 2021-02-03 | $55.48 | $125.60 | 1,232,400 | — | — |
| 2021-02-02 | $55.37 | $125.35 | 1,464,800 | — | — |
| 2021-02-01 | $55.08 | $124.69 | 1,696,400 | — | — |
| 2021-01-29 | $54.31 | $122.95 | 2,291,800 | — | — |
| 2021-01-28 | $55.02 | $124.56 | 2,721,200 | — | — |
| 2021-01-27 | $54.36 | $123.06 | 2,282,200 | — | — |
| 2021-01-26 | $55.28 | $125.15 | 2,317,400 | — | — |
| 2021-01-25 | $57.62 | $130.44 | 2,110,400 | — | — |
| 2021-01-22 | $57.52 | $130.22 | 1,713,100 | — | — |
| 2021-01-21 | $58.02 | $131.35 | 1,960,000 | — | — |
| 2021-01-20 | $58.43 | $132.28 | 2,264,600 | — | — |
| 2021-01-19 | $56.40 | $127.68 | 1,680,800 | — | — |
| 2021-01-15 | $56.09 | $126.98 | 2,152,300 | — | — |
| 2021-01-14 | $56.61 | $128.16 | 2,042,900 | — | — |
| 2021-01-13 | $56.06 | $126.91 | 1,747,200 | — | — |
| 2021-01-12 | $56.52 | $127.95 | 1,577,900 | — | — |
| 2021-01-11 | $55.85 | $126.44 | 3,093,800 | — | — |
| 2021-01-08 | $54.16 | $122.61 | 1,743,200 | — | — |
| 2021-01-07 | $55.04 | $124.60 | 1,873,200 | — | — |
| 2021-01-06 | $55.20 | $124.65 | 5,647,000 | — | — |
| 2021-01-05 | $52.89 | $119.43 | 2,224,300 | — | — |
| 2021-01-04 | $53.68 | $121.22 | 3,107,300 | — | — |