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
- 1987-01-02 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 | $67.94 | $1,058.52 | 22,700 | — | — |
| 2021-12-30 | $67.87 | $1,057.42 | 21,800 | — | — |
| 2021-12-29 | $69.15 | $1,068.80 | 10,600 | — | — |
| 2021-12-28 | $68.40 | $1,057.21 | 29,300 | — | — |
| 2021-12-27 | $68.21 | $1,054.27 | 15,100 | — | — |
| 2021-12-23 | $67.74 | $1,047.00 | 19,200 | — | — |
| 2021-12-22 | $67.36 | $1,041.13 | 16,300 | — | — |
| 2021-12-21 | $67.17 | $1,038.19 | 38,900 | — | — |
| 2021-12-20 | $65.73 | $1,015.94 | 39,600 | — | — |
| 2021-12-17 | $65.94 | $1,019.18 | 110,200 | — | — |
| 2021-12-16 | $67.03 | $1,036.03 | 32,600 | — | — |
| 2021-12-15 | $67.40 | $1,041.75 | 46,000 | — | — |
| 2021-12-14 | $66.03 | $1,020.57 | 45,200 | — | — |
| 2021-12-13 | $66.21 | $1,023.36 | 37,200 | — | — |
| 2021-12-10 | $66.50 | $1,027.84 | 13,700 | — | — |
| 2021-12-09 | $66.07 | $1,021.19 | 28,300 | — | — |
| 2021-12-08 | $67.30 | $1,040.20 | 17,600 | — | — |
| 2021-12-07 | $66.89 | $1,033.87 | 35,400 | — | — |
| 2021-12-06 | $66.09 | $1,021.50 | 43,700 | — | — |
| 2021-12-03 | $64.88 | $1,002.80 | 19,500 | — | — |
| 2021-12-02 | $65.09 | $1,006.05 | 29,200 | — | — |
| 2021-12-01 | $63.83 | $986.57 | 22,600 | — | — |
| 2021-11-30 | $64.49 | $996.77 | 50,600 | — | — |
| 2021-11-29 | $65.82 | $1,017.33 | 29,400 | — | — |
| 2021-11-26 | $67.01 | $1,035.72 | 32,900 | — | — |
| 2021-11-24 | $69.83 | $1,079.31 | 17,200 | — | — |
| 2021-11-23 | $71.12 | $1,099.25 | 20,300 | — | — |
| 2021-11-22 | $71.79 | $1,109.60 | 32,800 | — | — |
| 2021-11-19 | $69.93 | $1,080.85 | 22,700 | — | — |
| 2021-11-18 | $71.11 | $1,099.09 | 24,400 | — | — |
| 2021-11-17 | $70.90 | $1,095.85 | 15,800 | — | — |
| 2021-11-16 | $72.02 | $1,113.16 | 26,000 | — | — |
| 2021-11-15 | $72.57 | $1,121.66 | 27,300 | — | — |
| 2021-11-12 | $73.23 | $1,131.86 | 10,800 | — | — |
| 2021-11-11 | $73.47 | $1,135.57 | 15,600 | — | — |
| 2021-11-10 | $73.03 | $1,128.77 | 13,700 | — | — |
| 2021-11-09 | $73.02 | $1,128.61 | 20,100 | — | — |
| 2021-11-08 | $72.89 | $1,126.60 | 32,400 | — | — |
| 2021-11-05 | $76.35 | $1,180.08 | 54,200 | — | — |
| 2021-11-04 | $71.09 | $1,098.78 | 37,000 | — | — |
| 2021-11-03 | $72.07 | $1,113.93 | 25,300 | — | — |
| 2021-11-02 | $70.50 | $1,089.66 | 27,700 | — | — |
| 2021-11-01 | $71.33 | $1,102.49 | 34,100 | — | — |
| 2021-10-29 | $69.94 | $1,081.01 | 51,500 | — | — |
| 2021-10-28 | $68.34 | $1,056.28 | 21,500 | — | — |
| 2021-10-27 | $66.58 | $1,029.08 | 24,700 | — | — |
| 2021-10-26 | $68.94 | $1,065.55 | 35,600 | — | — |
| 2021-10-25 | $71.11 | $1,099.09 | 18,100 | — | — |
| 2021-10-22 | $71.21 | $1,100.64 | 11,400 | — | — |
| 2021-10-21 | $70.52 | $1,089.97 | 15,200 | — | — |
| 2021-10-20 | $70.48 | $1,089.36 | 17,200 | — | — |
| 2021-10-19 | $70.65 | $1,091.98 | 11,700 | — | — |
| 2021-10-18 | $70.23 | $1,085.49 | 23,900 | — | — |
| 2021-10-15 | $72.17 | $1,115.48 | 38,300 | — | — |
| 2021-10-14 | $70.78 | $1,093.99 | 23,900 | — | — |
| 2021-10-13 | $71.04 | $1,098.01 | 22,400 | — | — |
| 2021-10-12 | $70.55 | $1,090.44 | 23,700 | — | — |
| 2021-10-11 | $68.78 | $1,063.08 | 19,900 | — | — |
| 2021-10-08 | $67.86 | $1,048.86 | 18,200 | — | — |
| 2021-10-07 | $68.47 | $1,058.29 | 26,500 | — | — |
| 2021-10-06 | $68.86 | $1,064.32 | 18,400 | — | — |
| 2021-10-05 | $69.83 | $1,079.31 | 19,700 | — | — |
| 2021-10-04 | $69.23 | $1,070.03 | 15,300 | — | — |
| 2021-10-01 | $70.37 | $1,087.65 | 34,800 | — | — |
| 2021-09-30 | $69.98 | $1,081.63 | 25,600 | — | — |
| 2021-09-29 | $71.39 | $1,103.42 | 25,400 | — | — |
| 2021-09-28 | $69.79 | $1,070.65 | 21,600 | — | — |
| 2021-09-27 | $70.75 | $1,085.38 | 35,300 | — | — |
| 2021-09-24 | $69.42 | $1,064.98 | 14,900 | — | — |
| 2021-09-23 | $69.26 | $1,062.52 | 26,400 | — | — |
| 2021-09-22 | $68.57 | $1,051.94 | 23,400 | — | — |
| 2021-09-21 | $68.61 | $1,052.55 | 21,400 | — | — |
| 2021-09-20 | $68.40 | $1,049.33 | 29,700 | — | — |
| 2021-09-17 | $68.95 | $1,057.77 | 88,000 | — | — |
| 2021-09-16 | $69.06 | $1,059.45 | 16,000 | — | — |
| 2021-09-15 | $69.19 | $1,061.45 | 20,900 | — | — |
| 2021-09-14 | $68.41 | $1,049.48 | 21,800 | — | — |
| 2021-09-13 | $68.78 | $1,055.16 | 23,300 | — | — |
| 2021-09-10 | $70.26 | $1,077.86 | 15,700 | — | — |
| 2021-09-09 | $70.75 | $1,085.38 | 25,700 | — | — |
| 2021-09-08 | $71.31 | $1,093.97 | 28,100 | — | — |
| 2021-09-07 | $72.02 | $1,104.86 | 23,700 | — | — |
| 2021-09-03 | $72.80 | $1,116.83 | 19,400 | — | — |
| 2021-09-02 | $73.93 | $1,134.17 | 17,500 | — | — |
| 2021-09-01 | $74.30 | $1,139.84 | 28,700 | — | — |
| 2021-08-31 | $73.85 | $1,132.94 | 34,000 | — | — |
| 2021-08-30 | $74.06 | $1,136.16 | 14,800 | — | — |
| 2021-08-27 | $74.15 | $1,137.54 | 23,700 | — | — |
| 2021-08-26 | $73.07 | $1,120.97 | 14,000 | — | — |
| 2021-08-25 | $73.26 | $1,123.89 | 24,600 | — | — |
| 2021-08-24 | $73.34 | $1,125.11 | 17,100 | — | — |
| 2021-08-23 | $73.82 | $1,132.48 | 20,700 | — | — |
| 2021-08-20 | $74.21 | $1,138.46 | 26,100 | — | — |
| 2021-08-19 | $73.86 | $1,133.09 | 21,900 | — | — |
| 2021-08-18 | $73.54 | $1,128.18 | 26,300 | — | — |
| 2021-08-17 | $74.86 | $1,148.43 | 23,900 | — | — |
| 2021-08-16 | $75.42 | $1,157.02 | 21,100 | — | — |
| 2021-08-13 | $74.99 | $1,150.43 | 12,100 | — | — |
| 2021-08-12 | $75.47 | $1,157.79 | 25,000 | — | — |
| 2021-08-11 | $75.49 | $1,158.10 | 31,000 | — | — |
| 2021-08-10 | $75.84 | $1,163.47 | 13,900 | — | — |
| 2021-08-09 | $76.71 | $1,176.81 | 19,000 | — | — |
| 2021-08-06 | $76.45 | $1,172.82 | 20,500 | — | — |
| 2021-08-05 | $77.34 | $1,186.48 | 25,300 | — | — |
| 2021-08-04 | $76.39 | $1,171.90 | 23,800 | — | — |
| 2021-08-03 | $76.18 | $1,168.68 | 14,700 | — | — |
| 2021-08-02 | $76.01 | $1,166.07 | 26,300 | — | — |
| 2021-07-30 | $77.65 | $1,191.23 | 46,900 | — | — |
| 2021-07-29 | $75.49 | $1,158.10 | 11,400 | — | — |
| 2021-07-28 | $75.19 | $1,153.49 | 15,700 | — | — |
| 2021-07-27 | $74.62 | $1,144.75 | 14,900 | — | — |
| 2021-07-26 | $74.86 | $1,148.43 | 27,400 | — | — |
| 2021-07-23 | $74.18 | $1,138.00 | 15,200 | — | — |
| 2021-07-22 | $72.70 | $1,115.30 | 16,600 | — | — |
| 2021-07-21 | $74.11 | $1,136.93 | 18,700 | — | — |
| 2021-07-20 | $73.39 | $1,125.88 | 52,700 | — | — |
| 2021-07-19 | $73.18 | $1,122.66 | 38,100 | — | — |
| 2021-07-16 | $73.89 | $1,133.55 | 35,700 | — | — |
| 2021-07-15 | $72.84 | $1,117.44 | 21,500 | — | — |
| 2021-07-14 | $71.37 | $1,094.89 | 20,400 | — | — |
| 2021-07-13 | $71.41 | $1,095.51 | 24,300 | — | — |
| 2021-07-12 | $72.09 | $1,105.94 | 22,900 | — | — |
| 2021-07-09 | $70.58 | $1,082.77 | 25,200 | — | — |
| 2021-07-08 | $70.60 | $1,083.08 | 22,800 | — | — |
| 2021-07-07 | $70.69 | $1,084.46 | 18,600 | — | — |
| 2021-07-06 | $70.35 | $1,079.24 | 32,200 | — | — |
| 2021-07-02 | $70.29 | $1,078.32 | 16,100 | — | — |
| 2021-07-01 | $70.92 | $1,087.99 | 37,900 | — | — |
| 2021-06-30 | $69.90 | $1,072.34 | 36,000 | — | — |
| 2021-06-29 | $69.94 | $1,072.95 | 24,300 | — | — |
| 2021-06-28 | $70.46 | $1,072.95 | 37,700 | — | — |
| 2021-06-25 | $69.95 | $1,065.19 | 331,300 | — | — |
| 2021-06-24 | $69.41 | $1,056.96 | 47,900 | — | — |
| 2021-06-23 | $68.98 | $1,050.42 | 45,400 | — | — |
| 2021-06-22 | $69.57 | $1,059.40 | 64,100 | — | — |
| 2021-06-21 | $69.76 | $1,062.29 | 65,000 | — | — |
| 2021-06-18 | $68.81 | $1,047.83 | 132,400 | — | — |
| 2021-06-17 | $73.59 | $1,120.62 | 45,900 | — | — |
| 2021-06-16 | $74.23 | $1,130.36 | 16,900 | — | — |
| 2021-06-15 | $74.33 | $1,131.89 | 21,400 | — | — |
| 2021-06-14 | $72.92 | $1,110.41 | 27,700 | — | — |
| 2021-06-11 | $73.30 | $1,116.20 | 25,000 | — | — |
| 2021-06-10 | $73.79 | $1,123.66 | 21,500 | — | — |
| 2021-06-09 | $73.58 | $1,120.46 | 24,500 | — | — |
| 2021-06-08 | $73.84 | $1,124.42 | 24,800 | — | — |
| 2021-06-07 | $74.42 | $1,133.26 | 14,500 | — | — |
| 2021-06-04 | $73.35 | $1,116.96 | 23,400 | — | — |
| 2021-06-03 | $74.65 | $1,136.76 | 15,500 | — | — |
| 2021-06-02 | $74.58 | $1,135.69 | 38,000 | — | — |
| 2021-06-01 | $75.69 | $1,152.60 | 48,500 | — | — |
| 2021-05-28 | $73.21 | $1,114.83 | 20,900 | — | — |
| 2021-05-27 | $73.52 | $1,119.55 | 32,300 | — | — |
| 2021-05-26 | $73.07 | $1,112.70 | 23,600 | — | — |
| 2021-05-25 | $72.09 | $1,097.78 | 24,400 | — | — |
| 2021-05-24 | $74.08 | $1,128.08 | 14,000 | — | — |
| 2021-05-21 | $75.65 | $1,151.99 | 26,400 | — | — |
| 2021-05-20 | $75.10 | $1,143.61 | 23,800 | — | — |
| 2021-05-19 | $74.17 | $1,129.45 | 16,700 | — | — |
| 2021-05-18 | $74.54 | $1,135.08 | 25,500 | — | — |
| 2021-05-17 | $73.84 | $1,124.42 | 33,500 | — | — |
| 2021-05-14 | $72.67 | $1,106.61 | 18,700 | — | — |
| 2021-05-13 | $72.60 | $1,105.54 | 22,900 | — | — |
| 2021-05-12 | $70.51 | $1,073.72 | 19,700 | — | — |
| 2021-05-11 | $70.51 | $1,073.72 | 37,100 | — | — |
| 2021-05-10 | $70.59 | $1,074.93 | 33,900 | — | — |
| 2021-05-07 | $69.89 | $1,064.27 | 28,700 | — | — |
| 2021-05-06 | $71.64 | $1,090.92 | 22,700 | — | — |
| 2021-05-05 | $71.77 | $1,092.90 | 35,000 | — | — |
| 2021-05-04 | $71.57 | $1,089.86 | 32,700 | — | — |
| 2021-05-03 | $72.80 | $1,108.59 | 34,500 | — | — |
| 2021-04-30 | $70.31 | $1,070.67 | 67,400 | — | — |
| 2021-04-29 | $70.97 | $1,080.72 | 26,300 | — | — |
| 2021-04-28 | $70.05 | $1,066.71 | 28,900 | — | — |
| 2021-04-27 | $69.34 | $1,055.90 | 26,400 | — | — |
| 2021-04-26 | $71.06 | $1,082.09 | 26,400 | — | — |
| 2021-04-23 | $71.21 | $1,084.38 | 39,500 | — | — |
| 2021-04-22 | $72.04 | $1,097.01 | 26,400 | — | — |
| 2021-04-21 | $72.77 | $1,108.13 | 27,000 | — | — |
| 2021-04-20 | $72.12 | $1,098.23 | 34,000 | — | — |
| 2021-04-19 | $73.34 | $1,116.81 | 32,600 | — | — |
| 2021-04-16 | $73.11 | $1,113.31 | 29,800 | — | — |
| 2021-04-15 | $74.45 | $1,133.71 | 21,200 | — | — |
| 2021-04-14 | $73.48 | $1,118.94 | 25,500 | — | — |
| 2021-04-13 | $72.04 | $1,097.01 | 38,500 | — | — |
| 2021-04-12 | $72.93 | $1,110.57 | 32,800 | — | — |
| 2021-04-09 | $74.85 | $1,139.80 | 40,900 | — | — |
| 2021-04-08 | $75.69 | $1,152.60 | 80,500 | — | — |
| 2021-04-07 | $74.41 | $1,133.10 | 41,400 | — | — |
| 2021-04-06 | $76.90 | $1,171.02 | 28,000 | — | — |
| 2021-04-05 | $77.45 | $1,179.40 | 42,900 | — | — |
| 2021-04-01 | $77.51 | $1,180.31 | 17,000 | — | — |
| 2021-03-31 | $77.91 | $1,186.40 | 54,900 | — | — |
| 2021-03-30 | $77.84 | $1,185.34 | 23,900 | — | — |
| 2021-03-29 | $76.36 | $1,154.88 | 23,600 | — | — |
| 2021-03-26 | $77.40 | $1,170.61 | 34,200 | — | — |
| 2021-03-25 | $74.04 | $1,119.79 | 34,200 | — | — |
| 2021-03-24 | $73.65 | $1,113.89 | 32,200 | — | — |
| 2021-03-23 | $72.86 | $1,101.95 | 22,600 | — | — |
| 2021-03-22 | $74.69 | $1,129.62 | 48,900 | — | — |
| 2021-03-19 | $78.08 | $1,180.89 | 213,100 | — | — |
| 2021-03-18 | $79.21 | $1,197.98 | 37,900 | — | — |
| 2021-03-17 | $77.96 | $1,179.08 | 36,300 | — | — |
| 2021-03-16 | $77.49 | $1,171.97 | 35,000 | — | — |
| 2021-03-15 | $78.99 | $1,194.66 | 69,300 | — | — |
| 2021-03-12 | $76.42 | $1,155.79 | 31,700 | — | — |
| 2021-03-11 | $75.92 | $1,148.23 | 27,700 | — | — |
| 2021-03-10 | $76.38 | $1,155.18 | 33,200 | — | — |
| 2021-03-09 | $73.52 | $1,111.93 | 40,000 | — | — |
| 2021-03-08 | $76.73 | $1,160.48 | 40,700 | — | — |
| 2021-03-05 | $74.27 | $1,123.27 | 49,700 | — | — |
| 2021-03-04 | $70.42 | $1,065.04 | 33,700 | — | — |
| 2021-03-03 | $69.54 | $1,051.73 | 31,200 | — | — |
| 2021-03-02 | $68.19 | $1,031.32 | 20,300 | — | — |
| 2021-03-01 | $70.78 | $1,070.49 | 21,900 | — | — |
| 2021-02-26 | $69.55 | $1,051.88 | 46,200 | — | — |
| 2021-02-25 | $70.52 | $1,066.55 | 36,000 | — | — |
| 2021-02-24 | $71.44 | $1,080.47 | 40,200 | — | — |
| 2021-02-23 | $67.00 | $1,013.32 | 39,000 | — | — |
| 2021-02-22 | $67.16 | $1,015.74 | 30,500 | — | — |
| 2021-02-19 | $65.19 | $985.94 | 30,600 | — | — |
| 2021-02-18 | $64.79 | $979.89 | 36,500 | — | — |
| 2021-02-17 | $65.44 | $989.72 | 16,200 | — | — |
| 2021-02-16 | $63.82 | $965.22 | 27,900 | — | — |
| 2021-02-12 | $65.43 | $989.57 | 15,200 | — | — |
| 2021-02-11 | $67.08 | $1,014.53 | 29,400 | — | — |
| 2021-02-10 | $65.24 | $986.70 | 27,700 | — | — |
| 2021-02-09 | $67.37 | $1,018.91 | 48,200 | — | — |
| 2021-02-08 | $65.17 | $985.64 | 24,600 | — | — |
| 2021-02-05 | $63.72 | $963.71 | 32,200 | — | — |
| 2021-02-04 | $64.11 | $969.61 | 19,900 | — | — |
| 2021-02-03 | $64.48 | $975.21 | 20,400 | — | — |
| 2021-02-02 | $65.02 | $983.37 | 14,900 | — | — |
| 2021-02-01 | $64.46 | $974.90 | 46,000 | — | — |
| 2021-01-29 | $64.05 | $968.70 | 53,000 | — | — |
| 2021-01-28 | $65.00 | $983.07 | 45,500 | — | — |
| 2021-01-27 | $65.36 | $988.51 | 51,900 | — | — |
| 2021-01-26 | $70.62 | $1,068.07 | 32,700 | — | — |
| 2021-01-25 | $72.19 | $1,091.81 | 41,600 | — | — |
| 2021-01-22 | $70.54 | $1,066.86 | 35,400 | — | — |
| 2021-01-21 | $68.48 | $1,035.70 | 28,600 | — | — |
| 2021-01-20 | $69.77 | $1,055.21 | 25,300 | — | — |
| 2021-01-19 | $69.52 | $1,051.43 | 27,300 | — | — |
| 2021-01-15 | $71.05 | $1,074.57 | 23,700 | — | — |
| 2021-01-14 | $72.23 | $1,092.42 | 24,700 | — | — |
| 2021-01-13 | $71.81 | $1,086.06 | 27,700 | — | — |
| 2021-01-12 | $73.37 | $1,109.66 | 27,800 | — | — |
| 2021-01-11 | $71.67 | $1,083.95 | 17,300 | — | — |
| 2021-01-08 | $72.76 | $1,100.43 | 44,700 | — | — |
| 2021-01-07 | $72.58 | $1,097.71 | 36,300 | — | — |
| 2021-01-06 | $73.97 | $1,118.73 | 57,200 | — | — |
| 2021-01-05 | $69.06 | $1,044.47 | 33,200 | — | — |
| 2021-01-04 | $67.28 | $1,017.55 | 28,900 | — | — |