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
- 1984-10-05 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 | $80.94 | $177.26 | 591,700 | — | — |
| 2021-12-30 | $80.26 | $175.77 | 643,700 | — | — |
| 2021-12-29 | $79.88 | $174.94 | 622,500 | — | — |
| 2021-12-28 | $79.84 | $174.85 | 571,700 | — | — |
| 2021-12-27 | $80.20 | $175.64 | 509,800 | — | — |
| 2021-12-23 | $79.50 | $174.10 | 731,100 | — | — |
| 2021-12-22 | $78.21 | $171.28 | 826,000 | — | — |
| 2021-12-21 | $77.40 | $169.51 | 915,600 | — | — |
| 2021-12-20 | $75.66 | $165.69 | 1,142,900 | — | — |
| 2021-12-17 | $77.29 | $169.26 | 1,091,100 | — | — |
| 2021-12-16 | $77.57 | $169.88 | 1,342,400 | — | — |
| 2021-12-15 | $77.70 | $170.16 | 1,072,100 | — | — |
| 2021-12-14 | $77.01 | $168.65 | 1,231,000 | — | — |
| 2021-12-13 | $77.42 | $169.55 | 959,900 | — | — |
| 2021-12-10 | $79.84 | $174.85 | 1,197,300 | — | — |
| 2021-12-09 | $79.30 | $173.67 | 1,262,400 | — | — |
| 2021-12-08 | $80.60 | $176.51 | 1,475,600 | — | — |
| 2021-12-07 | $80.93 | $177.24 | 974,200 | — | — |
| 2021-12-06 | $79.38 | $173.84 | 1,361,800 | — | — |
| 2021-12-03 | $77.06 | $168.76 | 1,187,600 | — | — |
| 2021-12-02 | $78.54 | $172.00 | 1,325,700 | — | — |
| 2021-12-01 | $75.20 | $164.69 | 1,883,900 | — | — |
| 2021-11-30 | $75.24 | $164.78 | 2,430,700 | — | — |
| 2021-11-29 | $78.67 | $172.29 | 1,245,900 | — | — |
| 2021-11-26 | $80.38 | $176.03 | 964,800 | — | — |
| 2021-11-24 | $82.52 | $180.72 | 1,211,900 | — | — |
| 2021-11-23 | $83.75 | $183.41 | 1,086,600 | — | — |
| 2021-11-22 | $84.27 | $184.55 | 1,751,600 | — | — |
| 2021-11-19 | $85.75 | $187.79 | 1,274,500 | — | — |
| 2021-11-18 | $87.84 | $192.37 | 3,718,400 | — | — |
| 2021-11-17 | $87.85 | $191.45 | 2,670,500 | — | — |
| 2021-11-16 | $88.28 | $192.39 | 1,987,000 | — | — |
| 2021-11-15 | $88.55 | $192.97 | 1,432,200 | — | — |
| 2021-11-12 | $86.43 | $188.35 | 1,455,400 | — | — |
| 2021-11-11 | $84.43 | $184.00 | 846,800 | — | — |
| 2021-11-10 | $83.40 | $181.75 | 1,188,300 | — | — |
| 2021-11-09 | $83.91 | $182.86 | 1,121,000 | — | — |
| 2021-11-08 | $85.25 | $185.78 | 1,886,800 | — | — |
| 2021-11-05 | $83.21 | $181.34 | 1,567,200 | — | — |
| 2021-11-04 | $83.91 | $182.86 | 1,005,600 | — | — |
| 2021-11-03 | $83.92 | $182.88 | 836,500 | — | — |
| 2021-11-02 | $82.34 | $179.44 | 1,299,500 | — | — |
| 2021-11-01 | $82.61 | $180.03 | 845,900 | — | — |
| 2021-10-29 | $81.30 | $177.17 | 1,056,100 | — | — |
| 2021-10-28 | $80.82 | $176.13 | 1,225,000 | — | — |
| 2021-10-27 | $79.51 | $173.27 | 1,362,400 | — | — |
| 2021-10-26 | $79.79 | $173.88 | 1,328,900 | — | — |
| 2021-10-25 | $80.54 | $175.52 | 1,331,600 | — | — |
| 2021-10-22 | $80.24 | $174.86 | 1,844,000 | — | — |
| 2021-10-21 | $83.10 | $181.10 | 1,185,500 | — | — |
| 2021-10-20 | $84.54 | $184.24 | 3,655,600 | — | — |
| 2021-10-19 | $82.96 | $180.79 | 1,173,500 | — | — |
| 2021-10-18 | $83.42 | $181.79 | 1,177,600 | — | — |
| 2021-10-15 | $86.12 | $187.68 | 1,220,700 | — | — |
| 2021-10-14 | $84.98 | $185.19 | 1,086,900 | — | — |
| 2021-10-13 | $84.27 | $183.65 | 807,600 | — | — |
| 2021-10-12 | $84.14 | $183.36 | 1,114,400 | — | — |
| 2021-10-11 | $82.91 | $180.68 | 940,300 | — | — |
| 2021-10-08 | $82.99 | $180.86 | 1,132,500 | — | — |
| 2021-10-07 | $81.95 | $178.59 | 1,470,400 | — | — |
| 2021-10-06 | $77.80 | $169.55 | 919,900 | — | — |
| 2021-10-05 | $79.16 | $172.51 | 1,110,300 | — | — |
| 2021-10-04 | $77.48 | $168.85 | 1,076,000 | — | — |
| 2021-10-01 | $76.74 | $167.24 | 798,300 | — | — |
| 2021-09-30 | $75.24 | $163.97 | 1,236,900 | — | — |
| 2021-09-29 | $75.92 | $165.45 | 868,300 | — | — |
| 2021-09-28 | $76.57 | $166.87 | 824,400 | — | — |
| 2021-09-27 | $78.56 | $171.20 | 933,000 | — | — |
| 2021-09-24 | $77.17 | $168.17 | 578,600 | — | — |
| 2021-09-23 | $77.78 | $169.50 | 981,300 | — | — |
| 2021-09-22 | $75.88 | $165.36 | 769,200 | — | — |
| 2021-09-21 | $74.21 | $161.72 | 973,100 | — | — |
| 2021-09-20 | $74.21 | $161.72 | 1,455,400 | — | — |
| 2021-09-17 | $76.04 | $165.71 | 1,741,600 | — | — |
| 2021-09-16 | $76.31 | $166.30 | 1,626,800 | — | — |
| 2021-09-15 | $80.31 | $175.02 | 867,800 | — | — |
| 2021-09-14 | $78.94 | $172.03 | 873,700 | — | — |
| 2021-09-13 | $78.95 | $172.05 | 802,100 | — | — |
| 2021-09-10 | $79.13 | $172.45 | 971,900 | — | — |
| 2021-09-09 | $79.77 | $173.84 | 1,335,600 | — | — |
| 2021-09-08 | $79.17 | $172.53 | 1,270,000 | — | — |
| 2021-09-07 | $80.42 | $175.26 | 1,524,800 | — | — |
| 2021-09-03 | $80.39 | $175.19 | 1,244,300 | — | — |
| 2021-09-02 | $80.50 | $175.43 | 1,195,500 | — | — |
| 2021-09-01 | $78.79 | $171.70 | 811,500 | — | — |
| 2021-08-31 | $78.91 | $171.97 | 1,196,800 | — | — |
| 2021-08-30 | $79.21 | $172.62 | 908,600 | — | — |
| 2021-08-27 | $79.99 | $174.32 | 805,900 | — | — |
| 2021-08-26 | $78.53 | $171.14 | 1,086,300 | — | — |
| 2021-08-25 | $80.47 | $175.37 | 685,600 | — | — |
| 2021-08-24 | $80.70 | $175.87 | 881,500 | — | — |
| 2021-08-23 | $78.74 | $171.60 | 747,500 | — | — |
| 2021-08-20 | $77.66 | $169.24 | 1,248,300 | — | — |
| 2021-08-19 | $77.52 | $168.94 | 3,969,600 | — | — |
| 2021-08-18 | $82.29 | $178.40 | 2,145,200 | — | — |
| 2021-08-17 | $82.68 | $179.24 | 1,249,900 | — | — |
| 2021-08-16 | $85.45 | $185.25 | 730,200 | — | — |
| 2021-08-13 | $85.94 | $186.31 | 1,080,300 | — | — |
| 2021-08-12 | $86.43 | $187.37 | 726,100 | — | — |
| 2021-08-11 | $86.74 | $188.04 | 1,502,400 | — | — |
| 2021-08-10 | $86.43 | $187.37 | 1,263,700 | — | — |
| 2021-08-09 | $84.06 | $182.23 | 1,370,600 | — | — |
| 2021-08-06 | $83.66 | $181.37 | 2,109,500 | — | — |
| 2021-08-05 | $84.40 | $182.97 | 1,371,000 | — | — |
| 2021-08-04 | $82.50 | $178.85 | 1,205,600 | — | — |
| 2021-08-03 | $84.70 | $183.62 | 1,488,900 | — | — |
| 2021-08-02 | $84.35 | $182.86 | 1,063,600 | — | — |
| 2021-07-30 | $83.83 | $181.73 | 1,074,700 | — | — |
| 2021-07-29 | $83.68 | $181.41 | 1,220,500 | — | — |
| 2021-07-28 | $81.95 | $177.66 | 1,253,400 | — | — |
| 2021-07-27 | $81.03 | $175.66 | 1,267,900 | — | — |
| 2021-07-26 | $81.73 | $177.18 | 2,071,000 | — | — |
| 2021-07-23 | $80.93 | $175.45 | 5,702,600 | — | — |
| 2021-07-22 | $84.97 | $184.21 | 1,037,700 | — | — |
| 2021-07-21 | $87.22 | $189.08 | 995,000 | — | — |
| 2021-07-20 | $86.03 | $186.50 | 1,406,200 | — | — |
| 2021-07-19 | $82.56 | $178.98 | 2,317,200 | — | — |
| 2021-07-16 | $85.01 | $184.29 | 1,913,300 | — | — |
| 2021-07-15 | $87.41 | $189.49 | 1,227,900 | — | — |
| 2021-07-14 | $88.04 | $190.86 | 945,500 | — | — |
| 2021-07-13 | $88.81 | $192.53 | 717,400 | — | — |
| 2021-07-12 | $90.33 | $195.83 | 650,300 | — | — |
| 2021-07-09 | $90.66 | $196.54 | 1,082,400 | — | — |
| 2021-07-08 | $88.56 | $191.99 | 814,100 | — | — |
| 2021-07-07 | $90.08 | $195.28 | 1,133,500 | — | — |
| 2021-07-06 | $90.93 | $197.13 | 1,357,700 | — | — |
| 2021-07-02 | $93.34 | $202.35 | 805,800 | — | — |
| 2021-07-01 | $94.14 | $204.08 | 656,400 | — | — |
| 2021-06-30 | $92.64 | $200.83 | 1,022,400 | — | — |
| 2021-06-29 | $93.12 | $201.87 | 571,000 | — | — |
| 2021-06-28 | $92.80 | $201.18 | 1,039,600 | — | — |
| 2021-06-25 | $94.37 | $204.58 | 1,134,000 | — | — |
| 2021-06-24 | $94.67 | $205.23 | 1,662,000 | — | — |
| 2021-06-23 | $92.93 | $201.46 | 1,055,500 | — | — |
| 2021-06-22 | $92.60 | $200.75 | 917,300 | — | — |
| 2021-06-21 | $91.71 | $198.82 | 1,847,200 | — | — |
| 2021-06-18 | $88.99 | $192.92 | 1,941,500 | — | — |
| 2021-06-17 | $91.35 | $198.04 | 1,757,300 | — | — |
| 2021-06-16 | $93.21 | $202.07 | 1,253,800 | — | — |
| 2021-06-15 | $96.40 | $208.98 | 643,000 | — | — |
| 2021-06-14 | $96.52 | $209.24 | 850,000 | — | — |
| 2021-06-11 | $98.32 | $213.15 | 818,500 | — | — |
| 2021-06-10 | $98.38 | $213.28 | 850,300 | — | — |
| 2021-06-09 | $98.63 | $213.82 | 1,317,400 | — | — |
| 2021-06-08 | $98.62 | $213.80 | 2,012,500 | — | — |
| 2021-06-07 | $99.92 | $216.62 | 2,266,300 | — | — |
| 2021-06-04 | $103.74 | $224.90 | 925,800 | — | — |
| 2021-06-03 | $101.92 | $220.95 | 1,409,400 | — | — |
| 2021-06-02 | $100.86 | $218.65 | 1,411,300 | — | — |
| 2021-06-01 | $102.03 | $221.19 | 1,310,500 | — | — |
| 2021-05-28 | $100.59 | $218.07 | 1,131,000 | — | — |
| 2021-05-27 | $100.02 | $216.83 | 1,883,700 | — | — |
| 2021-05-26 | $96.17 | $208.49 | 722,500 | — | — |
| 2021-05-25 | $95.38 | $206.77 | 928,300 | — | — |
| 2021-05-24 | $97.33 | $211.00 | 501,200 | — | — |
| 2021-05-21 | $97.43 | $211.22 | 858,100 | — | — |
| 2021-05-20 | $96.20 | $208.55 | 2,164,000 | — | — |
| 2021-05-19 | $95.84 | $206.84 | 2,212,300 | — | — |
| 2021-05-18 | $96.53 | $208.33 | 820,200 | — | — |
| 2021-05-17 | $97.31 | $210.01 | 845,700 | — | — |
| 2021-05-14 | $96.60 | $208.48 | 908,300 | — | — |
| 2021-05-13 | $94.83 | $204.66 | 845,700 | — | — |
| 2021-05-12 | $92.50 | $199.63 | 1,706,900 | — | — |
| 2021-05-11 | $93.46 | $201.70 | 1,901,600 | — | — |
| 2021-05-10 | $97.35 | $210.10 | 1,526,400 | — | — |
| 2021-05-07 | $98.51 | $212.60 | 1,438,400 | — | — |
| 2021-05-06 | $96.06 | $207.31 | 1,877,000 | — | — |
| 2021-05-05 | $93.91 | $202.67 | 1,245,800 | — | — |
| 2021-05-04 | $92.81 | $200.30 | 1,070,100 | — | — |
| 2021-05-03 | $94.27 | $203.45 | 1,082,600 | — | — |
| 2021-04-30 | $94.42 | $203.77 | 1,971,900 | — | — |
| 2021-04-29 | $96.02 | $207.23 | 3,008,600 | — | — |
| 2021-04-28 | $99.18 | $214.05 | 1,114,400 | — | — |
| 2021-04-27 | $99.10 | $213.87 | 1,746,900 | — | — |
| 2021-04-26 | $97.72 | $210.90 | 1,510,400 | — | — |
| 2021-04-23 | $97.68 | $210.81 | 1,665,500 | — | — |
| 2021-04-22 | $95.40 | $205.89 | 1,964,400 | — | — |
| 2021-04-21 | $96.12 | $207.44 | 1,860,000 | — | — |
| 2021-04-20 | $92.31 | $199.22 | 1,207,200 | — | — |
| 2021-04-19 | $94.00 | $202.87 | 1,079,900 | — | — |
| 2021-04-16 | $95.55 | $206.21 | 949,500 | — | — |
| 2021-04-15 | $95.75 | $206.64 | 1,667,500 | — | — |
| 2021-04-14 | $93.95 | $202.76 | 1,985,800 | — | — |
| 2021-04-13 | $93.64 | $202.09 | 4,283,700 | — | — |
| 2021-04-12 | $89.49 | $193.13 | 1,014,000 | — | — |
| 2021-04-09 | $89.50 | $193.16 | 791,500 | — | — |
| 2021-04-08 | $89.71 | $193.61 | 762,700 | — | — |
| 2021-04-07 | $88.82 | $191.69 | 676,000 | — | — |
| 2021-04-06 | $89.77 | $193.74 | 910,500 | — | — |
| 2021-04-05 | $90.39 | $195.08 | 914,300 | — | — |
| 2021-04-01 | $89.57 | $193.31 | 1,075,500 | — | — |
| 2021-03-31 | $88.04 | $190.00 | 1,881,700 | — | — |
| 2021-03-30 | $88.75 | $191.54 | 2,316,700 | — | — |
| 2021-03-29 | $86.11 | $185.84 | 1,055,400 | — | — |
| 2021-03-26 | $86.95 | $187.65 | 1,486,500 | — | — |
| 2021-03-25 | $86.71 | $187.13 | 1,812,000 | — | — |
| 2021-03-24 | $86.50 | $186.68 | 1,366,600 | — | — |
| 2021-03-23 | $87.25 | $188.30 | 2,048,600 | — | — |
| 2021-03-22 | $90.65 | $195.64 | 1,230,600 | — | — |
| 2021-03-19 | $91.81 | $198.14 | 1,508,400 | — | — |
| 2021-03-18 | $91.18 | $196.78 | 1,521,100 | — | — |
| 2021-03-17 | $93.68 | $202.18 | 1,280,300 | — | — |
| 2021-03-16 | $90.88 | $196.13 | 1,022,100 | — | — |
| 2021-03-15 | $93.03 | $200.77 | 902,900 | — | — |
| 2021-03-12 | $92.92 | $200.54 | 1,144,700 | — | — |
| 2021-03-11 | $91.66 | $197.82 | 1,697,100 | — | — |
| 2021-03-10 | $89.43 | $193.00 | 1,076,400 | — | — |
| 2021-03-09 | $88.01 | $189.94 | 1,202,100 | — | — |
| 2021-03-08 | $88.60 | $191.21 | 1,439,500 | — | — |
| 2021-03-05 | $87.80 | $189.49 | 2,137,800 | — | — |
| 2021-03-04 | $85.08 | $183.62 | 3,594,600 | — | — |
| 2021-03-03 | $88.65 | $190.39 | 2,731,200 | — | — |
| 2021-03-02 | $86.37 | $185.50 | 937,300 | — | — |
| 2021-03-01 | $85.92 | $184.53 | 1,626,600 | — | — |
| 2021-02-26 | $84.20 | $180.84 | 1,684,900 | — | — |
| 2021-02-25 | $82.31 | $176.78 | 2,480,300 | — | — |
| 2021-02-24 | $86.82 | $186.46 | 2,293,800 | — | — |
| 2021-02-23 | $85.83 | $184.34 | 2,538,600 | — | — |
| 2021-02-22 | $86.75 | $186.31 | 3,005,600 | — | — |
| 2021-02-19 | $83.27 | $178.84 | 4,396,500 | — | — |
| 2021-02-18 | $75.45 | $162.04 | 1,516,300 | — | — |
| 2021-02-17 | $78.05 | $167.63 | 1,105,300 | — | — |
| 2021-02-16 | $78.45 | $168.49 | 2,003,300 | — | — |
| 2021-02-12 | $77.90 | $167.31 | 653,600 | — | — |
| 2021-02-11 | $77.57 | $166.60 | 983,500 | — | — |
| 2021-02-10 | $76.39 | $164.06 | 800,100 | — | — |
| 2021-02-09 | $76.84 | $165.03 | 799,700 | — | — |
| 2021-02-08 | $77.17 | $165.74 | 921,700 | — | — |
| 2021-02-05 | $76.47 | $164.23 | 900,300 | — | — |
| 2021-02-04 | $76.05 | $163.33 | 1,132,200 | — | — |
| 2021-02-03 | $76.15 | $163.55 | 3,124,800 | — | — |
| 2021-02-02 | $73.32 | $157.47 | 1,040,300 | — | — |
| 2021-02-01 | $71.75 | $154.10 | 783,400 | — | — |
| 2021-01-29 | $70.25 | $150.88 | 857,200 | — | — |
| 2021-01-28 | $72.09 | $154.83 | 1,445,300 | — | — |
| 2021-01-27 | $69.80 | $149.91 | 2,843,000 | — | — |
| 2021-01-26 | $73.79 | $158.48 | 923,600 | — | — |
| 2021-01-25 | $75.80 | $162.79 | 1,493,500 | — | — |
| 2021-01-22 | $76.00 | $163.22 | 721,900 | — | — |
| 2021-01-21 | $77.05 | $165.48 | 1,350,700 | — | — |
| 2021-01-20 | $75.84 | $162.88 | 1,172,300 | — | — |
| 2021-01-19 | $72.48 | $155.66 | 964,700 | — | — |
| 2021-01-15 | $72.90 | $156.57 | 1,278,300 | — | — |
| 2021-01-14 | $74.42 | $159.83 | 1,384,700 | — | — |
| 2021-01-13 | $75.13 | $161.36 | 1,091,200 | — | — |
| 2021-01-12 | $76.12 | $163.48 | 1,465,500 | — | — |
| 2021-01-11 | $74.70 | $160.43 | 1,466,500 | — | — |
| 2021-01-08 | $75.85 | $162.90 | 2,004,200 | — | — |
| 2021-01-07 | $74.60 | $160.22 | 2,468,400 | — | — |
| 2021-01-06 | $75.34 | $161.81 | 3,291,400 | — | — |
| 2021-01-05 | $72.82 | $156.39 | 2,423,200 | — | — |
| 2021-01-04 | $69.71 | $149.72 | 1,624,400 | — | — |