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
- 1996-11-07 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 | $87.47 | $165.51 | 1,505,400 | — | — |
| 2021-12-30 | $87.46 | $165.49 | 1,268,100 | — | — |
| 2021-12-29 | $88.12 | $166.74 | 1,662,500 | — | — |
| 2021-12-28 | $88.13 | $166.76 | 1,906,700 | — | — |
| 2021-12-27 | $87.61 | $165.77 | 2,222,400 | — | — |
| 2021-12-23 | $86.66 | $163.98 | 3,188,200 | — | — |
| 2021-12-22 | $86.31 | $163.31 | 2,104,400 | — | — |
| 2021-12-21 | $85.99 | $162.71 | 2,798,400 | — | — |
| 2021-12-20 | $85.35 | $161.50 | 3,225,700 | — | — |
| 2021-12-17 | $85.90 | $162.54 | 5,322,000 | — | — |
| 2021-12-16 | $86.07 | $162.86 | 6,032,300 | — | — |
| 2021-12-15 | $81.52 | $154.25 | 3,413,200 | — | — |
| 2021-12-14 | $80.59 | $152.49 | 3,655,200 | — | — |
| 2021-12-13 | $80.85 | $152.98 | 3,709,500 | — | — |
| 2021-12-10 | $80.67 | $152.64 | 2,740,000 | — | — |
| 2021-12-09 | $80.44 | $152.21 | 2,028,200 | — | — |
| 2021-12-08 | $81.36 | $153.95 | 3,116,900 | — | — |
| 2021-12-07 | $80.68 | $152.66 | 1,897,400 | — | — |
| 2021-12-06 | $80.53 | $152.38 | 2,317,600 | — | — |
| 2021-12-03 | $80.00 | $151.37 | 2,364,700 | — | — |
| 2021-12-02 | $79.95 | $151.28 | 2,235,800 | — | — |
| 2021-12-01 | $79.82 | $151.03 | 2,351,200 | — | — |
| 2021-11-30 | $79.70 | $150.81 | 1,981,300 | — | — |
| 2021-11-29 | $80.27 | $151.88 | 2,459,500 | — | — |
| 2021-11-26 | $80.70 | $152.70 | 1,730,300 | — | — |
| 2021-11-24 | $81.91 | $154.99 | 1,795,300 | — | — |
| 2021-11-23 | $82.67 | $156.43 | 2,306,800 | — | — |
| 2021-11-22 | $81.32 | $153.87 | 1,853,200 | — | — |
| 2021-11-19 | $81.66 | $154.51 | 2,160,100 | — | — |
| 2021-11-18 | $81.97 | $155.10 | 1,590,700 | — | — |
| 2021-11-17 | $81.90 | $154.97 | 1,846,300 | — | — |
| 2021-11-16 | $81.91 | $154.99 | 1,896,400 | — | — |
| 2021-11-15 | $82.28 | $155.69 | 2,034,200 | — | — |
| 2021-11-12 | $82.49 | $156.09 | 1,754,800 | — | — |
| 2021-11-11 | $82.84 | $156.75 | 3,162,100 | — | — |
| 2021-11-10 | $83.17 | $157.37 | 2,509,000 | — | — |
| 2021-11-09 | $83.09 | $157.22 | 2,026,700 | — | — |
| 2021-11-08 | $83.22 | $157.47 | 2,232,200 | — | — |
| 2021-11-05 | $83.65 | $158.28 | 2,393,600 | — | — |
| 2021-11-04 | $83.69 | $158.36 | 3,037,000 | — | — |
| 2021-11-03 | $83.59 | $158.17 | 2,519,200 | — | — |
| 2021-11-02 | $83.75 | $158.47 | 2,559,800 | — | — |
| 2021-11-01 | $84.05 | $159.04 | 1,970,400 | — | — |
| 2021-10-29 | $82.76 | $156.60 | 2,503,200 | — | — |
| 2021-10-28 | $83.31 | $157.64 | 2,639,500 | — | — |
| 2021-10-27 | $82.73 | $156.54 | 3,539,700 | — | — |
| 2021-10-26 | $84.84 | $160.53 | 3,514,000 | — | — |
| 2021-10-25 | $83.36 | $157.73 | 2,095,500 | — | — |
| 2021-10-22 | $84.92 | $160.68 | 1,505,300 | — | — |
| 2021-10-21 | $84.67 | $160.21 | 2,165,000 | — | — |
| 2021-10-20 | $84.47 | $159.83 | 2,282,200 | — | — |
| 2021-10-19 | $83.15 | $157.33 | 1,587,900 | — | — |
| 2021-10-18 | $82.34 | $155.80 | 1,542,900 | — | — |
| 2021-10-15 | $83.33 | $157.67 | 1,594,200 | — | — |
| 2021-10-14 | $82.60 | $156.29 | 1,199,000 | — | — |
| 2021-10-13 | $82.43 | $155.97 | 1,627,400 | — | — |
| 2021-10-12 | $81.98 | $155.12 | 1,681,900 | — | — |
| 2021-10-11 | $82.34 | $155.80 | 999,700 | — | — |
| 2021-10-08 | $82.83 | $156.73 | 1,613,800 | — | — |
| 2021-10-07 | $82.48 | $156.07 | 2,846,500 | — | — |
| 2021-10-06 | $81.79 | $154.76 | 1,801,500 | — | — |
| 2021-10-05 | $81.83 | $154.84 | 2,259,600 | — | — |
| 2021-10-04 | $82.45 | $156.01 | 2,776,600 | — | — |
| 2021-10-01 | $82.01 | $155.18 | 3,468,500 | — | — |
| 2021-09-30 | $81.78 | $154.74 | 3,005,700 | — | — |
| 2021-09-29 | $82.89 | $156.84 | 3,039,300 | — | — |
| 2021-09-28 | $82.30 | $155.73 | 2,897,100 | — | — |
| 2021-09-27 | $82.59 | $156.27 | 2,362,500 | — | — |
| 2021-09-24 | $82.93 | $156.92 | 1,684,500 | — | — |
| 2021-09-23 | $83.57 | $158.13 | 1,850,700 | — | — |
| 2021-09-22 | $82.80 | $156.67 | 2,076,400 | — | — |
| 2021-09-21 | $83.05 | $157.15 | 1,891,600 | — | — |
| 2021-09-20 | $82.80 | $156.67 | 2,750,000 | — | — |
| 2021-09-17 | $83.48 | $157.96 | 2,036,600 | — | — |
| 2021-09-16 | $84.38 | $159.66 | 1,853,200 | — | — |
| 2021-09-15 | $85.08 | $160.99 | 1,558,000 | — | — |
| 2021-09-14 | $85.28 | $161.36 | 1,426,400 | — | — |
| 2021-09-13 | $85.26 | $161.33 | 1,486,500 | — | — |
| 2021-09-10 | $85.43 | $161.65 | 1,551,700 | — | — |
| 2021-09-09 | $86.49 | $163.65 | 2,116,500 | — | — |
| 2021-09-08 | $87.57 | $165.70 | 1,882,600 | — | — |
| 2021-09-07 | $89.44 | $169.24 | 1,115,700 | — | — |
| 2021-09-03 | $91.40 | $172.94 | 1,743,800 | — | — |
| 2021-09-02 | $92.15 | $174.36 | 2,020,600 | — | — |
| 2021-09-01 | $92.65 | $175.31 | 2,304,800 | — | — |
| 2021-08-31 | $92.39 | $174.82 | 2,892,700 | — | — |
| 2021-08-30 | $91.65 | $173.42 | 1,554,300 | — | — |
| 2021-08-27 | $92.02 | $174.12 | 1,847,400 | — | — |
| 2021-08-26 | $91.56 | $173.25 | 2,009,000 | — | — |
| 2021-08-25 | $91.83 | $173.76 | 2,815,500 | — | — |
| 2021-08-24 | $92.15 | $174.36 | 2,845,900 | — | — |
| 2021-08-23 | $93.75 | $177.39 | 996,500 | — | — |
| 2021-08-20 | $93.33 | $176.60 | 2,207,600 | — | — |
| 2021-08-19 | $93.20 | $176.35 | 4,288,000 | — | — |
| 2021-08-18 | $93.44 | $176.80 | 1,961,400 | — | — |
| 2021-08-17 | $95.14 | $180.02 | 1,163,300 | — | — |
| 2021-08-16 | $94.46 | $178.73 | 1,208,100 | — | — |
| 2021-08-13 | $93.83 | $177.54 | 1,871,400 | — | — |
| 2021-08-12 | $92.87 | $175.73 | 1,172,900 | — | — |
| 2021-08-11 | $92.49 | $175.01 | 1,749,200 | — | — |
| 2021-08-10 | $92.27 | $174.59 | 2,283,700 | — | — |
| 2021-08-09 | $91.81 | $173.72 | 1,229,200 | — | — |
| 2021-08-06 | $91.32 | $172.79 | 1,312,300 | — | — |
| 2021-08-05 | $92.25 | $174.55 | 940,300 | — | — |
| 2021-08-04 | $91.59 | $173.30 | 2,235,500 | — | — |
| 2021-08-03 | $92.71 | $175.42 | 2,471,900 | — | — |
| 2021-08-02 | $92.27 | $174.59 | 1,868,100 | — | — |
| 2021-07-30 | $92.39 | $174.82 | 1,386,300 | — | — |
| 2021-07-29 | $92.19 | $174.44 | 1,550,500 | — | — |
| 2021-07-28 | $91.89 | $173.87 | 1,515,200 | — | — |
| 2021-07-27 | $91.32 | $172.79 | 1,405,400 | — | — |
| 2021-07-26 | $90.96 | $172.11 | 1,141,300 | — | — |
| 2021-07-23 | $91.57 | $173.27 | 1,639,800 | — | — |
| 2021-07-22 | $91.08 | $172.34 | 2,152,700 | — | — |
| 2021-07-21 | $90.48 | $171.20 | 2,196,000 | — | — |
| 2021-07-20 | $90.24 | $170.75 | 1,941,300 | — | — |
| 2021-07-19 | $90.62 | $171.47 | 1,929,700 | — | — |
| 2021-07-16 | $91.70 | $173.51 | 2,432,000 | — | — |
| 2021-07-15 | $91.25 | $172.66 | 1,595,400 | — | — |
| 2021-07-14 | $92.46 | $174.95 | 1,277,300 | — | — |
| 2021-07-13 | $92.67 | $175.35 | 1,420,100 | — | — |
| 2021-07-12 | $92.98 | $175.93 | 1,243,400 | — | — |
| 2021-07-09 | $92.74 | $175.48 | 1,128,900 | — | — |
| 2021-07-08 | $92.35 | $174.74 | 2,047,800 | — | — |
| 2021-07-07 | $91.94 | $173.97 | 2,206,200 | — | — |
| 2021-07-06 | $91.58 | $173.29 | 1,243,600 | — | — |
| 2021-07-02 | $91.98 | $174.04 | 1,987,700 | — | — |
| 2021-07-01 | $91.65 | $173.42 | 1,787,900 | — | — |
| 2021-06-30 | $91.24 | $172.64 | 1,417,500 | — | — |
| 2021-06-29 | $91.83 | $173.76 | 1,309,900 | — | — |
| 2021-06-28 | $92.30 | $174.65 | 1,438,500 | — | — |
| 2021-06-25 | $92.49 | $175.01 | 896,500 | — | — |
| 2021-06-24 | $92.46 | $174.95 | 1,085,000 | — | — |
| 2021-06-23 | $92.39 | $174.82 | 1,805,200 | — | — |
| 2021-06-22 | $93.13 | $176.22 | 1,273,600 | — | — |
| 2021-06-21 | $93.91 | $177.69 | 1,080,800 | — | — |
| 2021-06-18 | $93.01 | $175.99 | 1,328,500 | — | — |
| 2021-06-17 | $94.15 | $178.15 | 2,276,000 | — | — |
| 2021-06-16 | $93.79 | $177.47 | 1,568,400 | — | — |
| 2021-06-15 | $93.91 | $177.69 | 1,706,900 | — | — |
| 2021-06-14 | $93.59 | $177.09 | 1,161,600 | — | — |
| 2021-06-11 | $92.69 | $175.39 | 1,379,700 | — | — |
| 2021-06-10 | $93.50 | $176.92 | 2,076,900 | — | — |
| 2021-06-09 | $92.23 | $174.52 | 2,068,900 | — | — |
| 2021-06-08 | $89.69 | $169.71 | 3,315,900 | — | — |
| 2021-06-07 | $89.67 | $169.67 | 2,632,600 | — | — |
| 2021-06-04 | $89.80 | $169.92 | 1,627,600 | — | — |
| 2021-06-03 | $89.31 | $168.99 | 1,916,400 | — | — |
| 2021-06-02 | $88.89 | $168.20 | 1,762,300 | — | — |
| 2021-06-01 | $88.12 | $166.74 | 1,822,600 | — | — |
| 2021-05-28 | $88.38 | $167.23 | 1,703,900 | — | — |
| 2021-05-27 | $88.48 | $167.42 | 3,492,100 | — | — |
| 2021-05-26 | $89.16 | $168.71 | 2,833,400 | — | — |
| 2021-05-25 | $88.48 | $167.42 | 2,173,800 | — | — |
| 2021-05-24 | $88.02 | $166.55 | 809,800 | — | — |
| 2021-05-21 | $88.11 | $166.72 | 1,255,000 | — | — |
| 2021-05-20 | $87.94 | $166.40 | 1,452,500 | — | — |
| 2021-05-19 | $87.66 | $165.87 | 1,599,700 | — | — |
| 2021-05-18 | $88.70 | $167.84 | 1,596,500 | — | — |
| 2021-05-17 | $88.55 | $167.55 | 1,551,800 | — | — |
| 2021-05-14 | $88.96 | $168.33 | 1,771,700 | — | — |
| 2021-05-13 | $88.40 | $167.27 | 1,623,100 | — | — |
| 2021-05-12 | $87.57 | $165.70 | 2,077,200 | — | — |
| 2021-05-11 | $87.41 | $165.39 | 1,737,000 | — | — |
| 2021-05-10 | $87.98 | $166.47 | 1,681,700 | — | — |
| 2021-05-07 | $87.96 | $166.44 | 2,048,600 | — | — |
| 2021-05-06 | $87.35 | $165.28 | 2,017,800 | — | — |
| 2021-05-05 | $86.50 | $163.67 | 1,980,800 | — | — |
| 2021-05-04 | $85.63 | $162.03 | 1,978,800 | — | — |
| 2021-05-03 | $86.39 | $163.46 | 2,577,100 | — | — |
| 2021-04-30 | $85.24 | $161.29 | 2,248,900 | — | — |
| 2021-04-29 | $86.03 | $162.78 | 2,157,900 | — | — |
| 2021-04-28 | $86.82 | $164.28 | 1,719,900 | — | — |
| 2021-04-27 | $86.64 | $163.94 | 2,863,300 | — | — |
| 2021-04-26 | $87.81 | $166.15 | 1,732,300 | — | — |
| 2021-04-23 | $88.27 | $167.02 | 1,497,600 | — | — |
| 2021-04-22 | $88.23 | $166.95 | 1,537,300 | — | — |
| 2021-04-21 | $88.66 | $167.76 | 2,202,400 | — | — |
| 2021-04-20 | $87.83 | $166.19 | 2,327,800 | — | — |
| 2021-04-19 | $88.38 | $167.23 | 1,930,500 | — | — |
| 2021-04-16 | $88.02 | $166.55 | 1,891,500 | — | — |
| 2021-04-15 | $87.20 | $165.00 | 2,303,900 | — | — |
| 2021-04-14 | $86.75 | $164.15 | 1,701,500 | — | — |
| 2021-04-13 | $86.61 | $163.88 | 1,848,800 | — | — |
| 2021-04-12 | $87.34 | $165.26 | 1,222,800 | — | — |
| 2021-04-09 | $87.55 | $165.66 | 1,792,500 | — | — |
| 2021-04-08 | $86.99 | $164.60 | 2,374,000 | — | — |
| 2021-04-07 | $86.30 | $163.29 | 2,140,500 | — | — |
| 2021-04-06 | $86.36 | $163.41 | 3,264,100 | — | — |
| 2021-04-05 | $87.27 | $165.13 | 1,092,400 | — | — |
| 2021-04-01 | $86.08 | $162.88 | 1,567,100 | — | — |
| 2021-03-31 | $85.48 | $161.74 | 2,350,000 | — | — |
| 2021-03-30 | $87.02 | $164.66 | 1,703,000 | — | — |
| 2021-03-29 | $87.35 | $165.28 | 1,568,300 | — | — |
| 2021-03-26 | $87.41 | $165.39 | 1,573,100 | — | — |
| 2021-03-25 | $87.21 | $165.02 | 2,213,500 | — | — |
| 2021-03-24 | $86.02 | $162.76 | 1,385,000 | — | — |
| 2021-03-23 | $86.26 | $163.22 | 1,597,800 | — | — |
| 2021-03-22 | $86.51 | $163.69 | 1,447,300 | — | — |
| 2021-03-19 | $85.94 | $162.61 | 1,341,500 | — | — |
| 2021-03-18 | $85.18 | $161.18 | 1,173,500 | — | — |
| 2021-03-17 | $85.64 | $162.05 | 1,392,200 | — | — |
| 2021-03-16 | $86.01 | $162.75 | 1,433,500 | — | — |
| 2021-03-15 | $85.29 | $161.38 | 2,308,000 | — | — |
| 2021-03-12 | $84.13 | $159.19 | 1,374,700 | — | — |
| 2021-03-11 | $84.74 | $160.34 | 1,535,000 | — | — |
| 2021-03-10 | $84.19 | $159.30 | 1,708,300 | — | — |
| 2021-03-09 | $83.54 | $158.07 | 2,083,900 | — | — |
| 2021-03-08 | $83.73 | $158.43 | 1,925,400 | — | — |
| 2021-03-05 | $84.01 | $158.96 | 2,019,500 | — | — |
| 2021-03-04 | $83.50 | $158.00 | 2,045,600 | — | — |
| 2021-03-03 | $87.56 | $159.29 | 1,959,200 | — | — |
| 2021-03-02 | $88.17 | $160.40 | 2,135,600 | — | — |
| 2021-03-01 | $87.45 | $159.09 | 1,639,900 | — | — |
| 2021-02-26 | $85.91 | $156.29 | 2,230,100 | — | — |
| 2021-02-25 | $86.71 | $157.74 | 2,113,200 | — | — |
| 2021-02-24 | $87.43 | $159.05 | 2,571,200 | — | — |
| 2021-02-23 | $86.50 | $157.36 | 2,119,200 | — | — |
| 2021-02-22 | $87.91 | $159.92 | 1,566,000 | — | — |
| 2021-02-19 | $88.41 | $160.83 | 1,810,100 | — | — |
| 2021-02-18 | $89.39 | $162.62 | 1,789,000 | — | — |
| 2021-02-17 | $90.09 | $163.89 | 2,253,900 | — | — |
| 2021-02-16 | $91.46 | $166.38 | 1,523,100 | — | — |
| 2021-02-12 | $92.03 | $167.42 | 1,605,000 | — | — |
| 2021-02-11 | $92.19 | $167.71 | 1,826,400 | — | — |
| 2021-02-10 | $91.47 | $166.40 | 1,807,600 | — | — |
| 2021-02-09 | $91.58 | $166.60 | 2,548,700 | — | — |
| 2021-02-08 | $91.00 | $165.54 | 1,957,600 | — | — |
| 2021-02-05 | $90.53 | $164.69 | 1,567,400 | — | — |
| 2021-02-04 | $90.63 | $164.87 | 1,986,700 | — | — |
| 2021-02-03 | $89.34 | $162.53 | 2,479,800 | — | — |
| 2021-02-02 | $89.62 | $163.03 | 1,872,600 | — | — |
| 2021-02-01 | $89.76 | $163.29 | 2,165,000 | — | — |
| 2021-01-29 | $90.47 | $164.58 | 3,008,200 | — | — |
| 2021-01-28 | $92.84 | $168.89 | 1,957,900 | — | — |
| 2021-01-27 | $92.90 | $169.00 | 5,090,400 | — | — |
| 2021-01-26 | $95.94 | $174.53 | 4,486,000 | — | — |
| 2021-01-25 | $98.47 | $179.13 | 3,088,800 | — | — |
| 2021-01-22 | $96.90 | $176.28 | 2,545,100 | — | — |
| 2021-01-21 | $96.88 | $176.24 | 1,072,200 | — | — |
| 2021-01-20 | $96.92 | $176.31 | 1,780,200 | — | — |
| 2021-01-19 | $96.69 | $175.90 | 2,280,800 | — | — |
| 2021-01-15 | $95.63 | $173.97 | 2,409,600 | — | — |
| 2021-01-14 | $94.62 | $172.13 | 1,966,800 | — | — |
| 2021-01-13 | $93.31 | $169.75 | 2,659,800 | — | — |
| 2021-01-12 | $93.85 | $170.73 | 2,098,700 | — | — |
| 2021-01-11 | $94.39 | $171.71 | 1,668,600 | — | — |
| 2021-01-08 | $94.04 | $171.08 | 1,595,600 | — | — |
| 2021-01-07 | $93.40 | $169.91 | 1,572,700 | — | — |
| 2021-01-06 | $93.51 | $170.11 | 1,251,700 | — | — |
| 2021-01-05 | $94.61 | $172.11 | 1,581,300 | — | — |
| 2021-01-04 | $94.37 | $171.68 | 1,467,600 | — | — |