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 | $58.84 | $192.32 | 1,330,950 | — | — |
| 2021-12-30 | $58.28 | $190.49 | 957,750 | — | — |
| 2021-12-29 | $58.42 | $190.94 | 1,172,850 | — | — |
| 2021-12-28 | $57.93 | $189.35 | 1,204,500 | — | — |
| 2021-12-27 | $57.20 | $186.96 | 1,197,150 | — | — |
| 2021-12-23 | $56.63 | $185.10 | 1,901,250 | — | — |
| 2021-12-22 | $56.17 | $183.60 | 2,084,550 | — | — |
| 2021-12-21 | $55.59 | $181.68 | 3,144,450 | — | — |
| 2021-12-20 | $54.75 | $178.94 | 3,932,400 | — | — |
| 2021-12-17 | $55.67 | $181.95 | 7,793,850 | — | — |
| 2021-12-16 | $57.27 | $187.20 | 3,936,150 | — | — |
| 2021-12-15 | $58.73 | $188.68 | 3,538,350 | — | — |
| 2021-12-14 | $58.78 | $188.85 | 2,223,150 | — | — |
| 2021-12-13 | $58.90 | $189.24 | 2,923,800 | — | — |
| 2021-12-10 | $59.43 | $190.93 | 2,339,100 | — | — |
| 2021-12-09 | $59.07 | $189.79 | 1,860,900 | — | — |
| 2021-12-08 | $59.27 | $190.43 | 2,571,000 | — | — |
| 2021-12-07 | $58.41 | $187.65 | 2,776,050 | — | — |
| 2021-12-06 | $58.41 | $187.65 | 2,814,000 | — | — |
| 2021-12-03 | $57.11 | $183.50 | 3,420,750 | — | — |
| 2021-12-02 | $55.97 | $179.83 | 2,918,850 | — | — |
| 2021-12-01 | $54.97 | $176.60 | 3,114,000 | — | — |
| 2021-11-30 | $55.61 | $178.68 | 3,786,600 | — | — |
| 2021-11-29 | $57.41 | $184.46 | 2,273,550 | — | — |
| 2021-11-26 | $57.69 | $185.36 | 1,530,900 | — | — |
| 2021-11-24 | $59.15 | $190.03 | 1,690,350 | — | — |
| 2021-11-23 | $59.96 | $192.64 | 2,475,000 | — | — |
| 2021-11-22 | $59.21 | $190.22 | 5,142,000 | — | — |
| 2021-11-19 | $57.58 | $184.99 | 2,367,300 | — | — |
| 2021-11-18 | $57.99 | $186.30 | 2,138,850 | — | — |
| 2021-11-17 | $59.33 | $190.61 | 1,567,800 | — | — |
| 2021-11-16 | $59.63 | $191.57 | 2,422,350 | — | — |
| 2021-11-15 | $59.50 | $191.16 | 1,612,500 | — | — |
| 2021-11-12 | $59.89 | $191.70 | 1,366,650 | — | — |
| 2021-11-11 | $59.96 | $191.91 | 1,451,400 | — | — |
| 2021-11-10 | $59.64 | $190.89 | 3,557,700 | — | — |
| 2021-11-09 | $58.68 | $187.82 | 2,704,950 | — | — |
| 2021-11-08 | $59.29 | $189.76 | 2,705,700 | — | — |
| 2021-11-05 | $60.00 | $192.04 | 2,360,250 | — | — |
| 2021-11-04 | $59.72 | $191.14 | 2,460,450 | — | — |
| 2021-11-03 | $60.34 | $193.13 | 1,875,750 | — | — |
| 2021-11-02 | $61.11 | $195.58 | 2,703,150 | — | — |
| 2021-11-01 | $60.73 | $194.37 | 2,295,150 | — | — |
| 2021-10-29 | $59.75 | $191.23 | 2,564,550 | — | — |
| 2021-10-28 | $59.60 | $190.76 | 3,138,150 | — | — |
| 2021-10-27 | $57.18 | $183.01 | 3,584,550 | — | — |
| 2021-10-26 | $57.92 | $185.38 | 5,620,350 | — | — |
| 2021-10-25 | $58.15 | $186.13 | 2,941,050 | — | — |
| 2021-10-22 | $58.00 | $185.64 | 1,346,700 | — | — |
| 2021-10-21 | $57.83 | $185.08 | 2,385,900 | — | — |
| 2021-10-20 | $57.95 | $185.49 | 2,340,600 | — | — |
| 2021-10-19 | $57.67 | $184.57 | 1,871,700 | — | — |
| 2021-10-18 | $57.19 | $183.04 | 2,948,550 | — | — |
| 2021-10-15 | $57.93 | $185.40 | 2,619,600 | — | — |
| 2021-10-14 | $57.69 | $184.64 | 2,981,850 | — | — |
| 2021-10-13 | $56.09 | $179.54 | 2,633,700 | — | — |
| 2021-10-12 | $55.72 | $178.34 | 2,751,450 | — | — |
| 2021-10-11 | $55.87 | $178.81 | 2,332,350 | — | — |
| 2021-10-08 | $56.51 | $180.86 | 3,235,650 | — | — |
| 2021-10-07 | $55.34 | $177.12 | 3,229,950 | — | — |
| 2021-10-06 | $54.56 | $174.63 | 1,903,650 | — | — |
| 2021-10-05 | $54.54 | $174.56 | 5,650,200 | — | — |
| 2021-10-04 | $52.51 | $168.08 | 2,421,150 | — | — |
| 2021-10-01 | $52.97 | $169.53 | 2,375,250 | — | — |
| 2021-09-30 | $52.61 | $168.40 | 2,763,300 | — | — |
| 2021-09-29 | $54.04 | $172.96 | 1,766,550 | — | — |
| 2021-09-28 | $53.88 | $172.45 | 2,504,850 | — | — |
| 2021-09-27 | $54.37 | $174.03 | 2,349,750 | — | — |
| 2021-09-24 | $53.69 | $171.83 | 1,718,850 | — | — |
| 2021-09-23 | $53.89 | $172.49 | 3,102,600 | — | — |
| 2021-09-22 | $52.95 | $169.46 | 4,730,400 | — | — |
| 2021-09-21 | $52.65 | $168.50 | 4,573,650 | — | — |
| 2021-09-20 | $53.25 | $170.42 | 8,808,450 | — | — |
| 2021-09-17 | $54.37 | $174.01 | 6,922,950 | — | — |
| 2021-09-16 | $54.96 | $175.91 | 5,197,500 | — | — |
| 2021-09-15 | $56.39 | $180.47 | 6,230,100 | — | — |
| 2021-09-14 | $55.95 | $179.09 | 4,129,200 | — | — |
| 2021-09-13 | $56.25 | $180.05 | 5,179,800 | — | — |
| 2021-09-10 | $55.74 | $178.41 | 3,743,250 | — | — |
| 2021-09-09 | $55.47 | $177.55 | 5,366,850 | — | — |
| 2021-09-08 | $54.87 | $175.61 | 3,087,000 | — | — |
| 2021-09-07 | $55.01 | $176.08 | 3,771,900 | — | — |
| 2021-09-03 | $56.29 | $180.15 | 3,080,100 | — | — |
| 2021-09-02 | $55.94 | $179.05 | 3,655,650 | — | — |
| 2021-09-01 | $55.11 | $176.38 | 2,430,750 | — | — |
| 2021-08-31 | $54.58 | $174.69 | 2,865,900 | — | — |
| 2021-08-30 | $54.70 | $175.08 | 1,856,400 | — | — |
| 2021-08-27 | $54.83 | $175.50 | 2,765,100 | — | — |
| 2021-08-26 | $54.31 | $173.84 | 2,770,950 | — | — |
| 2021-08-25 | $54.65 | $174.91 | 2,487,900 | — | — |
| 2021-08-24 | $54.50 | $174.44 | 2,824,200 | — | — |
| 2021-08-23 | $53.60 | $171.56 | 2,231,850 | — | — |
| 2021-08-20 | $53.51 | $171.28 | 2,639,250 | — | — |
| 2021-08-19 | $53.58 | $171.49 | 6,726,300 | — | — |
| 2021-08-18 | $53.27 | $170.49 | 2,968,350 | — | — |
| 2021-08-17 | $53.43 | $171.00 | 2,801,250 | — | — |
| 2021-08-16 | $54.11 | $172.45 | 1,744,050 | — | — |
| 2021-08-13 | $54.09 | $172.41 | 1,637,400 | — | — |
| 2021-08-12 | $54.68 | $174.28 | 3,454,500 | — | — |
| 2021-08-11 | $55.19 | $175.89 | 3,644,550 | — | — |
| 2021-08-10 | $53.17 | $169.46 | 5,142,750 | — | — |
| 2021-08-09 | $53.27 | $169.77 | 5,415,300 | — | — |
| 2021-08-06 | $53.36 | $170.07 | 5,814,900 | — | — |
| 2021-08-05 | $53.39 | $170.18 | 4,869,450 | — | — |
| 2021-08-04 | $54.07 | $172.32 | 5,411,400 | — | — |
| 2021-08-03 | $54.57 | $173.92 | 4,812,750 | — | — |
| 2021-08-02 | $54.73 | $174.45 | 4,045,950 | — | — |
| 2021-07-30 | $55.33 | $176.34 | 5,666,250 | — | — |
| 2021-07-29 | $55.53 | $176.98 | 7,510,650 | — | — |
| 2021-07-28 | $55.17 | $175.83 | 3,849,900 | — | — |
| 2021-07-27 | $56.41 | $179.78 | 5,145,600 | — | — |
| 2021-07-26 | $57.94 | $184.67 | 2,028,750 | — | — |
| 2021-07-23 | $58.39 | $186.09 | 1,920,900 | — | — |
| 2021-07-22 | $58.09 | $185.16 | 2,228,550 | — | — |
| 2021-07-21 | $58.77 | $187.30 | 1,934,250 | — | — |
| 2021-07-20 | $58.73 | $187.18 | 2,599,200 | — | — |
| 2021-07-19 | $57.81 | $184.24 | 3,898,500 | — | — |
| 2021-07-16 | $58.41 | $186.16 | 2,798,850 | — | — |
| 2021-07-15 | $58.89 | $187.71 | 2,752,650 | — | — |
| 2021-07-14 | $58.50 | $186.45 | 1,842,750 | — | — |
| 2021-07-13 | $58.40 | $186.14 | 1,850,400 | — | — |
| 2021-07-12 | $58.87 | $187.64 | 2,176,050 | — | — |
| 2021-07-09 | $58.33 | $185.92 | 1,972,650 | — | — |
| 2021-07-08 | $57.11 | $182.01 | 2,321,250 | — | — |
| 2021-07-07 | $57.91 | $184.56 | 2,386,800 | — | — |
| 2021-07-06 | $57.83 | $184.33 | 2,911,050 | — | — |
| 2021-07-02 | $58.87 | $187.62 | 2,247,300 | — | — |
| 2021-07-01 | $59.19 | $188.66 | 1,835,700 | — | — |
| 2021-06-30 | $59.50 | $189.64 | 2,261,250 | — | — |
| 2021-06-29 | $58.78 | $187.35 | 1,800,450 | — | — |
| 2021-06-28 | $59.09 | $188.35 | 2,190,750 | — | — |
| 2021-06-25 | $59.32 | $189.07 | 3,782,700 | — | — |
| 2021-06-24 | $58.99 | $188.01 | 2,585,250 | — | — |
| 2021-06-23 | $58.49 | $186.43 | 3,834,000 | — | — |
| 2021-06-22 | $58.25 | $185.65 | 5,001,000 | — | — |
| 2021-06-21 | $58.27 | $185.71 | 2,897,550 | — | — |
| 2021-06-18 | $58.03 | $184.95 | 4,738,350 | — | — |
| 2021-06-17 | $59.72 | $190.34 | 2,789,550 | — | — |
| 2021-06-16 | $60.91 | $194.13 | 2,057,700 | — | — |
| 2021-06-15 | $61.55 | $196.19 | 1,927,350 | — | — |
| 2021-06-14 | $60.71 | $193.51 | 2,405,700 | — | — |
| 2021-06-11 | $61.58 | $196.27 | 1,938,450 | — | — |
| 2021-06-10 | $61.14 | $194.87 | 1,984,350 | — | — |
| 2021-06-09 | $61.73 | $196.74 | 1,234,650 | — | — |
| 2021-06-08 | $62.32 | $198.63 | 1,768,350 | — | — |
| 2021-06-07 | $62.25 | $198.40 | 1,953,600 | — | — |
| 2021-06-04 | $63.29 | $201.71 | 2,592,300 | — | — |
| 2021-06-03 | $62.01 | $197.65 | 2,397,900 | — | — |
| 2021-06-02 | $61.53 | $196.10 | 1,924,350 | — | — |
| 2021-06-01 | $61.64 | $196.46 | 1,644,450 | — | — |
| 2021-05-28 | $61.04 | $194.55 | 1,759,050 | — | — |
| 2021-05-27 | $60.91 | $194.15 | 2,629,350 | — | — |
| 2021-05-26 | $60.53 | $192.91 | 1,742,700 | — | — |
| 2021-05-25 | $60.37 | $192.40 | 1,220,850 | — | — |
| 2021-05-24 | $61.23 | $195.15 | 1,350,900 | — | — |
| 2021-05-21 | $61.35 | $195.55 | 3,646,350 | — | — |
| 2021-05-20 | $60.54 | $192.96 | 1,939,950 | — | — |
| 2021-05-19 | $60.85 | $193.93 | 2,953,500 | — | — |
| 2021-05-18 | $60.69 | $193.45 | 2,367,300 | — | — |
| 2021-05-17 | $62.53 | $199.31 | 1,532,100 | — | — |
| 2021-05-14 | $63.11 | $201.14 | 1,738,350 | — | — |
| 2021-05-13 | $62.82 | $200.22 | 3,670,200 | — | — |
| 2021-05-12 | $61.23 | $195.17 | 2,185,800 | — | — |
| 2021-05-11 | $63.17 | $201.35 | 3,031,050 | — | — |
| 2021-05-10 | $63.82 | $202.69 | 3,534,000 | — | — |
| 2021-05-07 | $63.00 | $200.08 | 2,977,650 | — | — |
| 2021-05-06 | $62.49 | $198.45 | 2,925,000 | — | — |
| 2021-05-05 | $60.82 | $193.16 | 4,849,350 | — | — |
| 2021-05-04 | $60.04 | $190.68 | 3,626,850 | — | — |
| 2021-05-03 | $60.53 | $192.23 | 2,006,400 | — | — |
| 2021-04-30 | $59.92 | $190.30 | 4,103,100 | — | — |
| 2021-04-29 | $61.27 | $194.58 | 3,772,800 | — | — |
| 2021-04-28 | $60.45 | $192.00 | 4,892,850 | — | — |
| 2021-04-27 | $60.85 | $193.27 | 4,588,350 | — | — |
| 2021-04-26 | $62.23 | $197.63 | 2,630,400 | — | — |
| 2021-04-23 | $62.23 | $197.65 | 2,591,100 | — | — |
| 2021-04-22 | $61.47 | $195.24 | 2,723,400 | — | — |
| 2021-04-21 | $62.42 | $198.24 | 3,263,250 | — | — |
| 2021-04-20 | $61.40 | $195.00 | 3,412,800 | — | — |
| 2021-04-19 | $62.23 | $197.65 | 2,342,250 | — | — |
| 2021-04-16 | $63.28 | $200.97 | 1,874,550 | — | — |
| 2021-04-15 | $63.35 | $201.21 | 2,205,750 | — | — |
| 2021-04-14 | $62.41 | $198.22 | 2,075,100 | — | — |
| 2021-04-13 | $63.15 | $200.55 | 3,267,150 | — | — |
| 2021-04-12 | $63.53 | $201.76 | 1,955,700 | — | — |
| 2021-04-09 | $62.24 | $197.67 | 1,832,850 | — | — |
| 2021-04-08 | $61.89 | $196.57 | 1,518,000 | — | — |
| 2021-04-07 | $61.65 | $195.79 | 1,611,150 | — | — |
| 2021-04-06 | $61.90 | $196.59 | 2,617,950 | — | — |
| 2021-04-05 | $62.64 | $198.94 | 2,564,550 | — | — |
| 2021-04-01 | $61.35 | $194.85 | 2,433,300 | — | — |
| 2021-03-31 | $61.95 | $196.74 | 3,570,300 | — | — |
| 2021-03-30 | $62.21 | $197.59 | 1,815,900 | — | — |
| 2021-03-29 | $62.13 | $197.31 | 2,502,600 | — | — |
| 2021-03-26 | $62.45 | $198.35 | 2,301,450 | — | — |
| 2021-03-25 | $61.51 | $195.36 | 3,183,900 | — | — |
| 2021-03-24 | $60.46 | $192.02 | 2,153,550 | — | — |
| 2021-03-23 | $60.78 | $193.03 | 2,679,750 | — | — |
| 2021-03-22 | $62.39 | $198.14 | 2,431,800 | — | — |
| 2021-03-19 | $63.37 | $201.27 | 4,708,650 | — | — |
| 2021-03-18 | $63.41 | $201.40 | 2,800,950 | — | — |
| 2021-03-17 | $64.11 | $203.62 | 1,732,800 | — | — |
| 2021-03-16 | $63.79 | $202.60 | 1,913,250 | — | — |
| 2021-03-15 | $66.29 | $210.54 | 2,262,450 | — | — |
| 2021-03-12 | $64.63 | $205.27 | 2,241,000 | — | — |
| 2021-03-11 | $65.17 | $206.97 | 2,427,600 | — | — |
| 2021-03-10 | $64.39 | $204.51 | 2,663,400 | — | — |
| 2021-03-09 | $63.49 | $201.63 | 4,378,650 | — | — |
| 2021-03-08 | $62.29 | $197.84 | 2,634,150 | — | — |
| 2021-03-05 | $62.77 | $199.34 | 2,965,800 | — | — |
| 2021-03-04 | $61.60 | $195.64 | 3,377,400 | — | — |
| 2021-03-03 | $63.49 | $201.65 | 3,019,500 | — | — |
| 2021-03-02 | $62.79 | $199.41 | 3,070,500 | — | — |
| 2021-03-01 | $62.48 | $198.43 | 3,041,400 | — | — |
| 2021-02-26 | $60.66 | $192.65 | 4,063,350 | — | — |
| 2021-02-25 | $61.81 | $196.32 | 2,022,750 | — | — |
| 2021-02-24 | $62.85 | $199.62 | 3,005,850 | — | — |
| 2021-02-23 | $62.22 | $197.61 | 3,315,900 | — | — |
| 2021-02-22 | $63.12 | $200.47 | 2,297,400 | — | — |
| 2021-02-19 | $63.46 | $201.54 | 2,233,800 | — | — |
| 2021-02-18 | $63.23 | $200.83 | 2,066,850 | — | — |
| 2021-02-17 | $64.03 | $203.37 | 1,953,000 | — | — |
| 2021-02-16 | $64.75 | $205.65 | 2,354,100 | — | — |
| 2021-02-12 | $65.33 | $207.49 | 1,953,450 | — | — |
| 2021-02-11 | $65.73 | $208.76 | 1,911,600 | — | — |
| 2021-02-10 | $66.40 | $210.88 | 2,280,000 | — | — |
| 2021-02-09 | $66.27 | $210.48 | 3,751,800 | — | — |
| 2021-02-08 | $64.51 | $204.89 | 1,816,050 | — | — |
| 2021-02-05 | $64.39 | $203.81 | 2,593,800 | — | — |
| 2021-02-04 | $64.73 | $204.91 | 3,530,100 | — | — |
| 2021-02-03 | $63.78 | $201.89 | 4,891,050 | — | — |
| 2021-02-02 | $61.26 | $193.91 | 3,072,600 | — | — |
| 2021-02-01 | $60.79 | $192.41 | 2,766,000 | — | — |
| 2021-01-29 | $60.81 | $192.50 | 4,598,250 | — | — |
| 2021-01-28 | $62.37 | $197.42 | 3,852,000 | — | — |
| 2021-01-27 | $64.27 | $203.43 | 4,785,600 | — | — |
| 2021-01-26 | $65.21 | $206.41 | 4,657,500 | — | — |
| 2021-01-25 | $65.29 | $206.68 | 4,620,750 | — | — |
| 2021-01-22 | $65.90 | $208.60 | 5,181,750 | — | — |
| 2021-01-21 | $65.83 | $208.37 | 12,132,150 | — | — |
| 2021-01-20 | $59.59 | $188.64 | 3,984,600 | — | — |
| 2021-01-19 | $59.47 | $188.26 | 1,940,700 | — | — |
| 2021-01-15 | $58.77 | $186.04 | 1,810,200 | — | — |
| 2021-01-14 | $59.51 | $188.36 | 1,377,150 | — | — |
| 2021-01-13 | $59.30 | $187.71 | 1,736,400 | — | — |
| 2021-01-12 | $59.64 | $188.79 | 1,445,850 | — | — |
| 2021-01-11 | $58.81 | $186.17 | 1,252,800 | — | — |
| 2021-01-08 | $58.53 | $185.28 | 1,901,250 | — | — |
| 2021-01-07 | $58.93 | $186.55 | 2,577,900 | — | — |
| 2021-01-06 | $59.21 | $187.41 | 3,052,950 | — | — |
| 2021-01-05 | $56.97 | $180.32 | 1,727,250 | — | — |
| 2021-01-04 | $56.48 | $178.78 | 2,526,300 | — | — |