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
- 1973-05-03 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 | $73.03 | $136.28 | 874,000 | — | — |
| 2021-12-30 | $72.32 | $134.96 | 499,800 | — | — |
| 2021-12-29 | $73.36 | $136.90 | 516,800 | — | — |
| 2021-12-28 | $72.82 | $135.89 | 671,800 | — | — |
| 2021-12-27 | $72.72 | $135.70 | 558,800 | — | — |
| 2021-12-23 | $71.22 | $132.90 | 711,900 | — | — |
| 2021-12-22 | $70.02 | $130.66 | 1,713,500 | — | — |
| 2021-12-21 | $70.25 | $131.09 | 2,190,100 | — | — |
| 2021-12-20 | $69.03 | $128.82 | 1,607,500 | — | — |
| 2021-12-17 | $70.12 | $130.85 | 2,508,000 | — | — |
| 2021-12-16 | $72.44 | $135.18 | 1,528,600 | — | — |
| 2021-12-15 | $73.73 | $137.59 | 2,057,900 | — | — |
| 2021-12-14 | $71.85 | $134.08 | 1,853,900 | — | — |
| 2021-12-13 | $73.73 | $137.59 | 1,109,600 | — | — |
| 2021-12-10 | $75.22 | $140.37 | 993,400 | — | — |
| 2021-12-09 | $73.40 | $136.97 | 915,900 | — | — |
| 2021-12-08 | $74.71 | $139.42 | 1,142,100 | — | — |
| 2021-12-07 | $74.76 | $139.51 | 1,247,100 | — | — |
| 2021-12-06 | $73.45 | $137.06 | 921,000 | — | — |
| 2021-12-03 | $72.64 | $135.55 | 1,074,900 | — | — |
| 2021-12-02 | $72.99 | $136.21 | 1,500,500 | — | — |
| 2021-12-01 | $72.24 | $134.81 | 973,300 | — | — |
| 2021-11-30 | $73.69 | $137.51 | 1,912,700 | — | — |
| 2021-11-29 | $76.80 | $143.32 | 820,000 | — | — |
| 2021-11-26 | $75.24 | $140.40 | 758,800 | — | — |
| 2021-11-24 | $77.42 | $144.47 | 613,700 | — | — |
| 2021-11-23 | $77.90 | $145.37 | 675,500 | — | — |
| 2021-11-22 | $77.82 | $145.22 | 1,310,500 | — | — |
| 2021-11-19 | $79.34 | $148.05 | 1,465,500 | — | — |
| 2021-11-18 | $77.67 | $144.94 | 704,800 | — | — |
| 2021-11-17 | $77.15 | $143.97 | 787,300 | — | — |
| 2021-11-16 | $77.34 | $144.32 | 829,100 | — | — |
| 2021-11-15 | $76.20 | $142.20 | 639,800 | — | — |
| 2021-11-12 | $75.82 | $141.49 | 659,000 | — | — |
| 2021-11-11 | $74.13 | $138.33 | 918,200 | — | — |
| 2021-11-10 | $73.92 | $137.94 | 725,500 | — | — |
| 2021-11-09 | $74.57 | $139.15 | 633,400 | — | — |
| 2021-11-08 | $74.73 | $139.45 | 780,200 | — | — |
| 2021-11-05 | $74.31 | $138.67 | 991,200 | — | — |
| 2021-11-04 | $74.63 | $139.27 | 1,033,100 | — | — |
| 2021-11-03 | $73.49 | $137.14 | 1,773,500 | — | — |
| 2021-11-02 | $74.63 | $139.27 | 1,786,900 | — | — |
| 2021-11-01 | $73.91 | $137.92 | 880,600 | — | — |
| 2021-10-29 | $73.97 | $138.03 | 1,739,200 | — | — |
| 2021-10-28 | $74.08 | $138.24 | 1,404,500 | — | — |
| 2021-10-27 | $73.35 | $136.88 | 1,554,000 | — | — |
| 2021-10-26 | $74.26 | $138.58 | 1,811,400 | — | — |
| 2021-10-25 | $76.93 | $143.56 | 1,736,300 | — | — |
| 2021-10-22 | $75.77 | $141.39 | 852,200 | — | — |
| 2021-10-21 | $75.27 | $140.46 | 1,715,700 | — | — |
| 2021-10-20 | $73.64 | $137.05 | 930,700 | — | — |
| 2021-10-19 | $72.66 | $135.22 | 684,700 | — | — |
| 2021-10-18 | $72.47 | $134.87 | 840,000 | — | — |
| 2021-10-15 | $71.88 | $133.77 | 1,211,600 | — | — |
| 2021-10-14 | $72.15 | $134.27 | 1,016,600 | — | — |
| 2021-10-13 | $69.82 | $129.94 | 1,178,000 | — | — |
| 2021-10-12 | $69.95 | $130.18 | 960,500 | — | — |
| 2021-10-11 | $70.02 | $130.31 | 764,900 | — | — |
| 2021-10-08 | $70.80 | $131.76 | 2,167,300 | — | — |
| 2021-10-07 | $72.41 | $134.76 | 1,420,500 | — | — |
| 2021-10-06 | $72.49 | $134.90 | 1,081,400 | — | — |
| 2021-10-05 | $72.54 | $135.00 | 2,124,800 | — | — |
| 2021-10-04 | $71.72 | $133.47 | 1,448,200 | — | — |
| 2021-10-01 | $72.87 | $135.61 | 1,126,300 | — | — |
| 2021-09-30 | $72.63 | $135.17 | 1,113,400 | — | — |
| 2021-09-29 | $74.84 | $139.28 | 513,400 | — | — |
| 2021-09-28 | $74.38 | $138.42 | 1,046,100 | — | — |
| 2021-09-27 | $76.78 | $142.89 | 951,500 | — | — |
| 2021-09-24 | $77.23 | $143.73 | 814,000 | — | — |
| 2021-09-23 | $76.65 | $142.65 | 974,300 | — | — |
| 2021-09-22 | $75.34 | $140.21 | 677,400 | — | — |
| 2021-09-21 | $74.49 | $138.63 | 873,700 | — | — |
| 2021-09-20 | $75.31 | $140.15 | 1,003,600 | — | — |
| 2021-09-17 | $76.22 | $141.85 | 3,126,800 | — | — |
| 2021-09-16 | $77.48 | $144.19 | 923,600 | — | — |
| 2021-09-15 | $77.77 | $144.73 | 1,142,900 | — | — |
| 2021-09-14 | $75.96 | $141.36 | 992,700 | — | — |
| 2021-09-13 | $75.86 | $141.18 | 1,051,600 | — | — |
| 2021-09-10 | $76.53 | $142.42 | 874,200 | — | — |
| 2021-09-09 | $76.20 | $141.81 | 872,600 | — | — |
| 2021-09-08 | $77.18 | $143.63 | 1,023,300 | — | — |
| 2021-09-07 | $76.48 | $142.33 | 1,178,400 | — | — |
| 2021-09-03 | $77.87 | $144.92 | 1,223,800 | — | — |
| 2021-09-02 | $78.50 | $146.09 | 874,100 | — | — |
| 2021-09-01 | $77.44 | $144.12 | 1,123,700 | — | — |
| 2021-08-31 | $77.16 | $143.60 | 1,623,200 | — | — |
| 2021-08-30 | $77.26 | $143.78 | 1,634,100 | — | — |
| 2021-08-27 | $76.69 | $142.72 | 1,823,300 | — | — |
| 2021-08-26 | $76.97 | $143.24 | 1,662,000 | — | — |
| 2021-08-25 | $79.05 | $147.11 | 849,100 | — | — |
| 2021-08-24 | $78.78 | $146.61 | 1,186,500 | — | — |
| 2021-08-23 | $78.57 | $146.22 | 970,800 | — | — |
| 2021-08-20 | $78.83 | $146.70 | 906,600 | — | — |
| 2021-08-19 | $78.29 | $145.70 | 1,393,700 | — | — |
| 2021-08-18 | $77.89 | $144.95 | 1,235,500 | — | — |
| 2021-08-17 | $78.89 | $146.82 | 1,095,400 | — | — |
| 2021-08-16 | $80.30 | $149.44 | 1,357,600 | — | — |
| 2021-08-13 | $79.50 | $147.95 | 792,500 | — | — |
| 2021-08-12 | $79.34 | $147.65 | 1,178,700 | — | — |
| 2021-08-11 | $79.26 | $147.50 | 1,310,400 | — | — |
| 2021-08-10 | $77.60 | $144.41 | 1,092,900 | — | — |
| 2021-08-09 | $76.81 | $142.94 | 695,700 | — | — |
| 2021-08-06 | $77.10 | $143.48 | 747,500 | — | — |
| 2021-08-05 | $76.46 | $142.29 | 656,800 | — | — |
| 2021-08-04 | $76.63 | $142.61 | 1,012,700 | — | — |
| 2021-08-03 | $76.75 | $142.83 | 1,405,600 | — | — |
| 2021-08-02 | $74.45 | $138.55 | 1,655,100 | — | — |
| 2021-07-30 | $73.67 | $137.10 | 1,630,400 | — | — |
| 2021-07-29 | $72.76 | $135.41 | 1,087,000 | — | — |
| 2021-07-28 | $71.29 | $132.67 | 1,115,700 | — | — |
| 2021-07-27 | $71.89 | $133.79 | 2,207,000 | — | — |
| 2021-07-26 | $68.70 | $127.85 | 973,400 | — | — |
| 2021-07-23 | $68.46 | $127.41 | 867,800 | — | — |
| 2021-07-22 | $68.18 | $126.88 | 990,800 | — | — |
| 2021-07-21 | $69.34 | $128.67 | 1,623,200 | — | — |
| 2021-07-20 | $69.53 | $129.02 | 932,600 | — | — |
| 2021-07-19 | $67.61 | $125.46 | 1,018,400 | — | — |
| 2021-07-16 | $69.09 | $128.21 | 850,300 | — | — |
| 2021-07-15 | $70.17 | $130.21 | 820,100 | — | — |
| 2021-07-14 | $70.33 | $130.51 | 944,300 | — | — |
| 2021-07-13 | $69.87 | $129.65 | 820,600 | — | — |
| 2021-07-12 | $70.38 | $130.60 | 751,500 | — | — |
| 2021-07-09 | $69.30 | $128.60 | 901,800 | — | — |
| 2021-07-08 | $68.27 | $126.69 | 1,004,900 | — | — |
| 2021-07-07 | $69.30 | $128.60 | 844,800 | — | — |
| 2021-07-06 | $67.45 | $125.16 | 918,800 | — | — |
| 2021-07-02 | $68.01 | $126.20 | 603,100 | — | — |
| 2021-07-01 | $68.00 | $126.18 | 771,400 | — | — |
| 2021-06-30 | $67.49 | $125.24 | 668,200 | — | — |
| 2021-06-29 | $66.79 | $123.94 | 722,100 | — | — |
| 2021-06-28 | $66.75 | $123.86 | 1,383,200 | — | — |
| 2021-06-25 | $66.73 | $123.83 | 846,600 | — | — |
| 2021-06-24 | $66.04 | $122.55 | 775,400 | — | — |
| 2021-06-23 | $66.36 | $123.14 | 1,192,500 | — | — |
| 2021-06-22 | $65.90 | $122.29 | 812,700 | — | — |
| 2021-06-21 | $65.70 | $121.92 | 680,500 | — | — |
| 2021-06-18 | $63.91 | $118.59 | 1,863,100 | — | — |
| 2021-06-17 | $64.66 | $119.99 | 1,148,000 | — | — |
| 2021-06-16 | $66.69 | $123.75 | 1,178,100 | — | — |
| 2021-06-15 | $67.17 | $124.64 | 1,175,800 | — | — |
| 2021-06-14 | $66.90 | $124.14 | 756,600 | — | — |
| 2021-06-11 | $67.48 | $125.22 | 1,216,400 | — | — |
| 2021-06-10 | $67.29 | $124.87 | 1,820,800 | — | — |
| 2021-06-09 | $69.20 | $128.41 | 625,100 | — | — |
| 2021-06-08 | $69.51 | $128.99 | 664,500 | — | — |
| 2021-06-07 | $69.15 | $128.32 | 807,900 | — | — |
| 2021-06-04 | $69.52 | $129.00 | 1,367,900 | — | — |
| 2021-06-03 | $69.57 | $129.10 | 1,040,500 | — | — |
| 2021-06-02 | $70.68 | $131.16 | 1,194,300 | — | — |
| 2021-06-01 | $70.46 | $130.75 | 818,700 | — | — |
| 2021-05-28 | $68.97 | $127.98 | 661,700 | — | — |
| 2021-05-27 | $69.41 | $128.80 | 2,205,300 | — | — |
| 2021-05-26 | $68.37 | $126.87 | 611,200 | — | — |
| 2021-05-25 | $68.32 | $126.78 | 833,100 | — | — |
| 2021-05-24 | $68.06 | $126.30 | 704,900 | — | — |
| 2021-05-21 | $68.00 | $126.18 | 677,800 | — | — |
| 2021-05-20 | $67.53 | $125.31 | 595,600 | — | — |
| 2021-05-19 | $66.96 | $124.25 | 744,700 | — | — |
| 2021-05-18 | $67.11 | $124.53 | 565,700 | — | — |
| 2021-05-17 | $68.00 | $126.18 | 1,008,300 | — | — |
| 2021-05-14 | $68.78 | $127.63 | 910,900 | — | — |
| 2021-05-13 | $67.52 | $125.29 | 654,100 | — | — |
| 2021-05-12 | $65.58 | $121.69 | 802,600 | — | — |
| 2021-05-11 | $67.98 | $126.15 | 860,200 | — | — |
| 2021-05-10 | $69.05 | $128.13 | 1,018,800 | — | — |
| 2021-05-07 | $67.94 | $126.07 | 971,500 | — | — |
| 2021-05-06 | $67.30 | $124.88 | 1,053,600 | — | — |
| 2021-05-05 | $67.30 | $124.88 | 1,237,000 | — | — |
| 2021-05-04 | $66.40 | $123.21 | 1,117,900 | — | — |
| 2021-05-03 | $65.35 | $121.27 | 653,900 | — | — |
| 2021-04-30 | $64.51 | $119.71 | 1,542,800 | — | — |
| 2021-04-29 | $65.16 | $120.91 | 917,300 | — | — |
| 2021-04-28 | $64.31 | $119.34 | 1,154,300 | — | — |
| 2021-04-27 | $64.08 | $118.91 | 1,493,200 | — | — |
| 2021-04-26 | $64.09 | $118.93 | 1,414,200 | — | — |
| 2021-04-23 | $64.31 | $119.34 | 1,402,900 | — | — |
| 2021-04-22 | $64.20 | $119.13 | 1,540,500 | — | — |
| 2021-04-21 | $64.37 | $119.08 | 1,309,000 | — | — |
| 2021-04-20 | $63.44 | $117.36 | 883,200 | — | — |
| 2021-04-19 | $64.00 | $118.39 | 1,004,400 | — | — |
| 2021-04-16 | $63.84 | $118.10 | 1,297,400 | — | — |
| 2021-04-15 | $63.03 | $116.60 | 635,000 | — | — |
| 2021-04-14 | $62.27 | $115.19 | 641,500 | — | — |
| 2021-04-13 | $62.23 | $115.12 | 810,200 | — | — |
| 2021-04-12 | $63.35 | $117.19 | 964,800 | — | — |
| 2021-04-09 | $62.07 | $114.82 | 1,357,700 | — | — |
| 2021-04-08 | $60.81 | $112.49 | 1,136,400 | — | — |
| 2021-04-07 | $61.50 | $113.77 | 1,119,100 | — | — |
| 2021-04-06 | $62.40 | $115.43 | 807,000 | — | — |
| 2021-04-05 | $62.72 | $116.02 | 752,800 | — | — |
| 2021-04-01 | $62.39 | $115.41 | 733,200 | — | — |
| 2021-03-31 | $62.32 | $115.28 | 1,188,200 | — | — |
| 2021-03-30 | $62.08 | $114.84 | 765,000 | — | — |
| 2021-03-29 | $62.25 | $115.16 | 586,900 | — | — |
| 2021-03-26 | $62.24 | $115.14 | 781,400 | — | — |
| 2021-03-25 | $60.84 | $112.55 | 651,600 | — | — |
| 2021-03-24 | $59.86 | $110.73 | 797,200 | — | — |
| 2021-03-23 | $59.32 | $109.73 | 1,057,800 | — | — |
| 2021-03-22 | $60.61 | $112.12 | 887,600 | — | — |
| 2021-03-19 | $61.02 | $112.88 | 1,463,000 | — | — |
| 2021-03-18 | $61.22 | $113.25 | 879,400 | — | — |
| 2021-03-17 | $61.35 | $113.49 | 815,200 | — | — |
| 2021-03-16 | $60.95 | $112.75 | 977,600 | — | — |
| 2021-03-15 | $61.08 | $112.99 | 1,113,800 | — | — |
| 2021-03-12 | $59.52 | $110.10 | 1,204,800 | — | — |
| 2021-03-11 | $60.12 | $111.21 | 822,800 | — | — |
| 2021-03-10 | $59.93 | $110.86 | 910,700 | — | — |
| 2021-03-09 | $59.05 | $109.24 | 853,800 | — | — |
| 2021-03-08 | $59.90 | $110.81 | 1,229,400 | — | — |
| 2021-03-05 | $57.68 | $106.70 | 901,700 | — | — |
| 2021-03-04 | $56.26 | $104.07 | 827,300 | — | — |
| 2021-03-03 | $57.74 | $106.81 | 697,600 | — | — |
| 2021-03-02 | $57.70 | $106.74 | 603,200 | — | — |
| 2021-03-01 | $58.28 | $107.81 | 926,200 | — | — |
| 2021-02-26 | $55.93 | $103.46 | 1,331,900 | — | — |
| 2021-02-25 | $55.88 | $103.37 | 837,500 | — | — |
| 2021-02-24 | $57.15 | $105.72 | 1,130,400 | — | — |
| 2021-02-23 | $55.69 | $103.02 | 940,200 | — | — |
| 2021-02-22 | $55.78 | $103.19 | 832,000 | — | — |
| 2021-02-19 | $56.65 | $104.80 | 1,135,900 | — | — |
| 2021-02-18 | $55.05 | $101.84 | 1,028,200 | — | — |
| 2021-02-17 | $54.88 | $101.52 | 891,200 | — | — |
| 2021-02-16 | $54.82 | $101.41 | 1,370,400 | — | — |
| 2021-02-12 | $53.63 | $99.21 | 1,145,800 | — | — |
| 2021-02-11 | $54.21 | $100.28 | 842,300 | — | — |
| 2021-02-10 | $55.15 | $102.02 | 661,000 | — | — |
| 2021-02-09 | $54.81 | $101.39 | 604,400 | — | — |
| 2021-02-08 | $56.04 | $103.67 | 953,700 | — | — |
| 2021-02-05 | $55.16 | $102.04 | 1,185,900 | — | — |
| 2021-02-04 | $53.98 | $99.86 | 985,400 | — | — |
| 2021-02-03 | $53.77 | $99.47 | 1,323,600 | — | — |
| 2021-02-02 | $54.50 | $100.82 | 1,280,700 | — | — |
| 2021-02-01 | $54.45 | $100.73 | 1,518,500 | — | — |
| 2021-01-29 | $54.46 | $100.74 | 2,255,600 | — | — |
| 2021-01-28 | $55.98 | $103.56 | 2,865,700 | — | — |
| 2021-01-27 | $57.10 | $105.63 | 2,315,100 | — | — |
| 2021-01-26 | $56.35 | $104.24 | 720,600 | — | — |
| 2021-01-25 | $57.34 | $106.07 | 1,244,700 | — | — |
| 2021-01-22 | $57.98 | $107.26 | 1,090,200 | — | — |
| 2021-01-21 | $57.40 | $106.18 | 740,700 | — | — |
| 2021-01-20 | $58.13 | $107.16 | 646,000 | — | — |
| 2021-01-19 | $58.46 | $107.77 | 1,122,600 | — | — |
| 2021-01-15 | $57.59 | $106.17 | 874,500 | — | — |
| 2021-01-14 | $58.57 | $107.97 | 1,109,700 | — | — |
| 2021-01-13 | $58.44 | $107.74 | 1,633,800 | — | — |
| 2021-01-12 | $58.48 | $107.81 | 1,241,600 | — | — |
| 2021-01-11 | $56.81 | $104.73 | 1,390,400 | — | — |
| 2021-01-08 | $56.10 | $103.42 | 2,054,600 | — | — |
| 2021-01-07 | $55.03 | $101.45 | 1,082,500 | — | — |
| 2021-01-06 | $53.18 | $98.04 | 1,136,300 | — | — |
| 2021-01-05 | $51.70 | $95.31 | 818,800 | — | — |
| 2021-01-04 | $51.53 | $95.00 | 852,200 | — | — |