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
- 1987-09-22 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 | $84.10 | $118.55 | 3,223,200 | — | — |
| 2021-12-30 | $84.48 | $119.09 | 3,079,200 | — | — |
| 2021-12-29 | $84.96 | $119.76 | 4,196,900 | — | — |
| 2021-12-28 | $85.50 | $120.52 | 2,719,000 | — | — |
| 2021-12-27 | $85.82 | $120.98 | 2,815,000 | — | — |
| 2021-12-23 | $85.13 | $120.00 | 3,570,400 | — | — |
| 2021-12-22 | $84.38 | $118.95 | 3,945,200 | — | — |
| 2021-12-21 | $83.19 | $117.27 | 4,353,500 | — | — |
| 2021-12-20 | $80.68 | $113.73 | 6,446,300 | — | — |
| 2021-12-17 | $82.95 | $116.93 | 13,350,300 | — | — |
| 2021-12-16 | $83.89 | $118.26 | 9,825,000 | — | — |
| 2021-12-15 | $81.60 | $115.03 | 5,307,200 | — | — |
| 2021-12-14 | $80.79 | $113.89 | 6,068,800 | — | — |
| 2021-12-13 | $79.38 | $111.90 | 5,057,400 | — | — |
| 2021-12-10 | $80.81 | $113.91 | 3,864,900 | — | — |
| 2021-12-09 | $80.66 | $113.70 | 3,652,800 | — | — |
| 2021-12-08 | $81.20 | $114.46 | 4,138,300 | — | — |
| 2021-12-07 | $81.31 | $114.62 | 4,333,000 | — | — |
| 2021-12-06 | $80.37 | $113.29 | 4,488,800 | — | — |
| 2021-12-03 | $78.47 | $110.61 | 7,344,000 | — | — |
| 2021-12-02 | $80.12 | $112.94 | 8,382,000 | — | — |
| 2021-12-01 | $76.53 | $107.88 | 6,029,400 | — | — |
| 2021-11-30 | $77.39 | $109.09 | 9,711,300 | — | — |
| 2021-11-29 | $80.10 | $112.91 | 6,017,600 | — | — |
| 2021-11-26 | $79.15 | $111.57 | 5,773,800 | — | — |
| 2021-11-24 | $83.14 | $117.20 | 4,725,400 | — | — |
| 2021-11-23 | $82.94 | $116.92 | 4,321,800 | — | — |
| 2021-11-22 | $81.92 | $115.48 | 5,896,200 | — | — |
| 2021-11-19 | $80.17 | $113.01 | 6,394,900 | — | — |
| 2021-11-18 | $81.72 | $115.20 | 3,297,500 | — | — |
| 2021-11-17 | $81.42 | $114.77 | 5,613,500 | — | — |
| 2021-11-16 | $81.81 | $115.32 | 4,383,200 | — | — |
| 2021-11-15 | $81.92 | $115.48 | 3,302,400 | — | — |
| 2021-11-12 | $82.11 | $115.75 | 4,681,400 | — | — |
| 2021-11-11 | $81.40 | $114.75 | 2,794,800 | — | — |
| 2021-11-10 | $80.75 | $113.83 | 4,739,000 | — | — |
| 2021-11-09 | $80.78 | $113.62 | 4,193,800 | — | — |
| 2021-11-08 | $81.68 | $114.88 | 3,420,000 | — | — |
| 2021-11-05 | $81.15 | $114.14 | 4,107,600 | — | — |
| 2021-11-04 | $81.45 | $114.56 | 5,782,900 | — | — |
| 2021-11-03 | $83.33 | $117.20 | 7,051,500 | — | — |
| 2021-11-02 | $81.77 | $115.01 | 3,682,600 | — | — |
| 2021-11-01 | $81.87 | $115.15 | 4,095,700 | — | — |
| 2021-10-29 | $82.03 | $115.38 | 4,421,600 | — | — |
| 2021-10-28 | $81.99 | $115.32 | 3,579,600 | — | — |
| 2021-10-27 | $81.15 | $114.14 | 6,539,200 | — | — |
| 2021-10-26 | $83.06 | $116.82 | 6,362,400 | — | — |
| 2021-10-25 | $82.89 | $116.59 | 4,213,500 | — | — |
| 2021-10-22 | $83.55 | $117.51 | 5,740,200 | — | — |
| 2021-10-21 | $82.24 | $115.67 | 5,938,000 | — | — |
| 2021-10-20 | $81.59 | $114.76 | 6,157,200 | — | — |
| 2021-10-19 | $81.54 | $114.69 | 5,346,500 | — | — |
| 2021-10-18 | $80.55 | $113.29 | 6,323,200 | — | — |
| 2021-10-15 | $80.90 | $113.79 | 9,004,400 | — | — |
| 2021-10-14 | $78.11 | $109.86 | 4,799,500 | — | — |
| 2021-10-13 | $76.27 | $107.27 | 6,066,000 | — | — |
| 2021-10-12 | $77.27 | $108.68 | 6,138,200 | — | — |
| 2021-10-11 | $76.61 | $107.75 | 4,229,100 | — | — |
| 2021-10-08 | $77.34 | $108.78 | 3,485,100 | — | — |
| 2021-10-07 | $76.39 | $107.44 | 4,560,900 | — | — |
| 2021-10-06 | $75.71 | $106.49 | 5,731,600 | — | — |
| 2021-10-05 | $75.90 | $106.75 | 7,569,900 | — | — |
| 2021-10-04 | $73.23 | $103.00 | 5,938,700 | — | — |
| 2021-10-01 | $74.42 | $104.67 | 4,814,800 | — | — |
| 2021-09-30 | $72.84 | $102.45 | 7,077,400 | — | — |
| 2021-09-29 | $75.38 | $106.02 | 6,075,700 | — | — |
| 2021-09-28 | $76.18 | $107.15 | 8,754,700 | — | — |
| 2021-09-27 | $77.38 | $108.84 | 6,584,100 | — | — |
| 2021-09-24 | $75.59 | $106.32 | 6,437,400 | — | — |
| 2021-09-23 | $74.30 | $104.50 | 5,860,900 | — | — |
| 2021-09-22 | $70.40 | $99.02 | 4,957,000 | — | — |
| 2021-09-21 | $68.44 | $96.26 | 4,243,100 | — | — |
| 2021-09-20 | $68.80 | $96.77 | 5,848,600 | — | — |
| 2021-09-17 | $70.43 | $99.06 | 10,256,800 | — | — |
| 2021-09-16 | $70.78 | $99.55 | 3,054,600 | — | — |
| 2021-09-15 | $71.15 | $100.07 | 4,248,900 | — | — |
| 2021-09-14 | $69.73 | $98.08 | 5,572,700 | — | — |
| 2021-09-13 | $71.89 | $101.11 | 3,180,200 | — | — |
| 2021-09-10 | $71.44 | $100.48 | 4,099,900 | — | — |
| 2021-09-09 | $72.33 | $101.73 | 4,549,200 | — | — |
| 2021-09-08 | $71.56 | $100.65 | 2,955,000 | — | — |
| 2021-09-07 | $72.08 | $101.38 | 4,129,000 | — | — |
| 2021-09-03 | $72.09 | $101.39 | 3,348,900 | — | — |
| 2021-09-02 | $72.91 | $102.55 | 3,213,200 | — | — |
| 2021-09-01 | $73.20 | $102.96 | 4,606,200 | — | — |
| 2021-08-31 | $72.85 | $102.46 | 7,450,300 | — | — |
| 2021-08-30 | $73.44 | $103.29 | 9,734,600 | — | — |
| 2021-08-27 | $75.84 | $106.67 | 4,690,800 | — | — |
| 2021-08-26 | $73.65 | $103.59 | 3,237,400 | — | — |
| 2021-08-25 | $74.58 | $104.90 | 4,754,900 | — | — |
| 2021-08-24 | $74.15 | $104.29 | 5,296,300 | — | — |
| 2021-08-23 | $72.30 | $101.69 | 3,989,700 | — | — |
| 2021-08-20 | $71.97 | $101.23 | 3,259,100 | — | — |
| 2021-08-19 | $71.06 | $99.95 | 3,303,600 | — | — |
| 2021-08-18 | $72.00 | $101.27 | 5,828,500 | — | — |
| 2021-08-17 | $72.50 | $101.97 | 5,487,200 | — | — |
| 2021-08-16 | $73.26 | $103.04 | 3,796,400 | — | — |
| 2021-08-13 | $74.01 | $104.10 | 3,552,100 | — | — |
| 2021-08-12 | $75.42 | $106.08 | 3,425,600 | — | — |
| 2021-08-11 | $74.81 | $104.97 | 6,280,700 | — | — |
| 2021-08-10 | $74.53 | $104.57 | 5,784,800 | — | — |
| 2021-08-09 | $73.42 | $103.02 | 6,079,800 | — | — |
| 2021-08-06 | $71.93 | $100.93 | 9,361,700 | — | — |
| 2021-08-05 | $69.30 | $97.24 | 4,814,400 | — | — |
| 2021-08-04 | $67.67 | $94.95 | 4,619,300 | — | — |
| 2021-08-03 | $67.41 | $94.58 | 4,858,100 | — | — |
| 2021-08-02 | $67.74 | $95.05 | 4,941,400 | — | — |
| 2021-07-30 | $67.95 | $95.34 | 4,084,100 | — | — |
| 2021-07-29 | $68.57 | $96.21 | 4,475,900 | — | — |
| 2021-07-28 | $67.85 | $95.20 | 5,206,000 | — | — |
| 2021-07-27 | $67.37 | $94.53 | 3,879,400 | — | — |
| 2021-07-26 | $68.04 | $95.47 | 5,838,300 | — | — |
| 2021-07-23 | $67.91 | $95.29 | 6,059,900 | — | — |
| 2021-07-22 | $67.25 | $94.36 | 8,206,600 | — | — |
| 2021-07-21 | $69.56 | $97.60 | 5,767,000 | — | — |
| 2021-07-20 | $67.94 | $95.33 | 5,857,700 | — | — |
| 2021-07-19 | $66.68 | $93.56 | 8,937,300 | — | — |
| 2021-07-16 | $68.89 | $96.66 | 10,465,600 | — | — |
| 2021-07-15 | $70.55 | $98.99 | 5,719,800 | — | — |
| 2021-07-14 | $70.20 | $98.50 | 7,577,000 | — | — |
| 2021-07-13 | $71.82 | $100.77 | 7,489,100 | — | — |
| 2021-07-12 | $71.71 | $100.62 | 6,192,400 | — | — |
| 2021-07-09 | $70.55 | $98.99 | 10,327,400 | — | — |
| 2021-07-08 | $67.94 | $95.33 | 10,896,900 | — | — |
| 2021-07-07 | $70.07 | $98.32 | 9,833,600 | — | — |
| 2021-07-06 | $70.77 | $99.30 | 7,684,000 | — | — |
| 2021-07-02 | $72.80 | $102.15 | 6,108,800 | — | — |
| 2021-07-01 | $73.57 | $103.23 | 4,413,400 | — | — |
| 2021-06-30 | $72.81 | $102.16 | 6,429,700 | — | — |
| 2021-06-29 | $73.22 | $102.74 | 5,316,100 | — | — |
| 2021-06-28 | $73.28 | $102.82 | 5,006,400 | — | — |
| 2021-06-25 | $73.78 | $103.52 | 12,715,300 | — | — |
| 2021-06-24 | $73.39 | $102.98 | 5,895,500 | — | — |
| 2021-06-23 | $72.89 | $102.27 | 7,116,700 | — | — |
| 2021-06-22 | $72.50 | $101.73 | 6,856,800 | — | — |
| 2021-06-21 | $72.74 | $102.06 | 9,488,200 | — | — |
| 2021-06-18 | $69.83 | $97.98 | 17,257,900 | — | — |
| 2021-06-17 | $72.14 | $101.22 | 8,699,900 | — | — |
| 2021-06-16 | $73.75 | $103.48 | 8,819,100 | — | — |
| 2021-06-15 | $72.54 | $101.78 | 7,934,500 | — | — |
| 2021-06-14 | $72.01 | $101.04 | 7,764,100 | — | — |
| 2021-06-11 | $73.92 | $103.72 | 6,912,700 | — | — |
| 2021-06-10 | $72.62 | $101.89 | 8,741,300 | — | — |
| 2021-06-09 | $72.85 | $102.22 | 9,634,600 | — | — |
| 2021-06-08 | $75.12 | $105.40 | 7,317,100 | — | — |
| 2021-06-07 | $74.73 | $104.86 | 5,662,000 | — | — |
| 2021-06-04 | $75.72 | $106.24 | 5,587,500 | — | — |
| 2021-06-03 | $76.01 | $106.65 | 7,623,800 | — | — |
| 2021-06-02 | $74.93 | $105.14 | 6,881,900 | — | — |
| 2021-06-01 | $74.64 | $104.73 | 6,175,500 | — | — |
| 2021-05-28 | $73.85 | $103.62 | 6,205,300 | — | — |
| 2021-05-27 | $73.85 | $103.62 | 14,693,800 | — | — |
| 2021-05-26 | $71.53 | $100.37 | 7,370,400 | — | — |
| 2021-05-25 | $71.63 | $100.51 | 5,920,100 | — | — |
| 2021-05-24 | $72.61 | $101.88 | 4,538,300 | — | — |
| 2021-05-21 | $72.17 | $101.26 | 5,414,900 | — | — |
| 2021-05-20 | $70.74 | $99.26 | 4,606,600 | — | — |
| 2021-05-19 | $71.21 | $99.92 | 6,552,300 | — | — |
| 2021-05-18 | $70.90 | $99.48 | 5,829,600 | — | — |
| 2021-05-17 | $73.00 | $102.43 | 5,207,200 | — | — |
| 2021-05-14 | $73.25 | $102.78 | 8,843,300 | — | — |
| 2021-05-13 | $70.43 | $98.82 | 6,317,300 | — | — |
| 2021-05-12 | $69.12 | $96.73 | 8,500,500 | — | — |
| 2021-05-11 | $70.63 | $98.84 | 5,380,000 | — | — |
| 2021-05-10 | $71.10 | $99.50 | 5,721,200 | — | — |
| 2021-05-07 | $71.75 | $100.41 | 6,233,000 | — | — |
| 2021-05-06 | $71.52 | $100.09 | 4,802,800 | — | — |
| 2021-05-05 | $70.98 | $99.33 | 8,739,500 | — | — |
| 2021-05-04 | $70.09 | $98.09 | 11,044,100 | — | — |
| 2021-05-03 | $70.94 | $99.28 | 5,394,300 | — | — |
| 2021-04-30 | $70.40 | $98.52 | 8,105,100 | — | — |
| 2021-04-29 | $71.71 | $100.36 | 9,816,600 | — | — |
| 2021-04-28 | $69.86 | $97.77 | 6,338,800 | — | — |
| 2021-04-27 | $69.64 | $97.46 | 8,745,300 | — | — |
| 2021-04-26 | $67.77 | $94.84 | 7,387,100 | — | — |
| 2021-04-23 | $67.14 | $93.96 | 7,270,500 | — | — |
| 2021-04-22 | $64.80 | $90.69 | 8,590,800 | — | — |
| 2021-04-21 | $65.40 | $91.53 | 6,442,800 | — | — |
| 2021-04-20 | $63.69 | $89.13 | 7,532,800 | — | — |
| 2021-04-19 | $65.88 | $92.20 | 8,750,800 | — | — |
| 2021-04-16 | $64.74 | $90.60 | 10,289,400 | — | — |
| 2021-04-15 | $65.50 | $91.67 | 10,163,600 | — | — |
| 2021-04-14 | $67.44 | $94.38 | 6,702,200 | — | — |
| 2021-04-13 | $66.60 | $93.20 | 4,886,500 | — | — |
| 2021-04-12 | $67.71 | $94.76 | 5,620,600 | — | — |
| 2021-04-09 | $67.57 | $94.56 | 6,311,100 | — | — |
| 2021-04-08 | $66.84 | $93.54 | 6,361,000 | — | — |
| 2021-04-07 | $67.05 | $93.83 | 7,281,400 | — | — |
| 2021-04-06 | $67.30 | $94.18 | 7,360,400 | — | — |
| 2021-04-05 | $68.15 | $95.37 | 8,211,800 | — | — |
| 2021-04-01 | $66.44 | $92.98 | 5,796,900 | — | — |
| 2021-03-31 | $65.18 | $91.22 | 7,536,100 | — | — |
| 2021-03-30 | $64.76 | $90.63 | 6,300,200 | — | — |
| 2021-03-29 | $64.11 | $89.72 | 8,113,500 | — | — |
| 2021-03-26 | $65.71 | $91.96 | 6,082,100 | — | — |
| 2021-03-25 | $65.13 | $91.15 | 6,220,600 | — | — |
| 2021-03-24 | $64.12 | $89.73 | 5,796,700 | — | — |
| 2021-03-23 | $63.36 | $88.67 | 6,259,600 | — | — |
| 2021-03-22 | $64.77 | $90.64 | 5,138,800 | — | — |
| 2021-03-19 | $66.05 | $92.43 | 10,670,300 | — | — |
| 2021-03-18 | $66.07 | $92.46 | 7,417,000 | — | — |
| 2021-03-17 | $65.70 | $91.94 | 6,881,500 | — | — |
| 2021-03-16 | $65.47 | $91.62 | 5,632,400 | — | — |
| 2021-03-15 | $66.34 | $92.84 | 6,855,700 | — | — |
| 2021-03-12 | $67.65 | $94.67 | 5,643,300 | — | — |
| 2021-03-11 | $66.41 | $92.94 | 9,233,600 | — | — |
| 2021-03-10 | $65.03 | $91.01 | 8,930,500 | — | — |
| 2021-03-09 | $63.75 | $89.22 | 9,761,700 | — | — |
| 2021-03-08 | $64.46 | $90.21 | 8,663,200 | — | — |
| 2021-03-05 | $65.02 | $90.99 | 10,204,000 | — | — |
| 2021-03-04 | $64.77 | $90.64 | 11,204,300 | — | — |
| 2021-03-03 | $64.96 | $90.91 | 8,831,100 | — | — |
| 2021-03-02 | $63.80 | $89.29 | 6,079,400 | — | — |
| 2021-03-01 | $64.10 | $89.71 | 5,863,700 | — | — |
| 2021-02-26 | $61.72 | $86.38 | 9,543,600 | — | — |
| 2021-02-25 | $63.10 | $88.31 | 10,584,100 | — | — |
| 2021-02-24 | $64.44 | $90.18 | 11,535,200 | — | — |
| 2021-02-23 | $62.67 | $87.70 | 8,613,200 | — | — |
| 2021-02-22 | $62.95 | $88.10 | 8,049,400 | — | — |
| 2021-02-19 | $61.91 | $86.64 | 8,421,300 | — | — |
| 2021-02-18 | $61.93 | $86.67 | 6,157,700 | — | — |
| 2021-02-17 | $61.30 | $85.79 | 8,785,800 | — | — |
| 2021-02-16 | $60.95 | $85.30 | 11,008,900 | — | — |
| 2021-02-12 | $58.19 | $81.43 | 8,138,100 | — | — |
| 2021-02-11 | $55.93 | $78.27 | 6,040,300 | — | — |
| 2021-02-10 | $55.70 | $77.70 | 7,549,100 | — | — |
| 2021-02-09 | $56.27 | $78.49 | 5,541,200 | — | — |
| 2021-02-08 | $55.85 | $77.91 | 5,377,100 | — | — |
| 2021-02-05 | $55.74 | $77.75 | 7,994,500 | — | — |
| 2021-02-04 | $55.20 | $77.00 | 7,890,900 | — | — |
| 2021-02-03 | $53.46 | $74.57 | 10,230,400 | — | — |
| 2021-02-02 | $54.54 | $76.08 | 8,720,500 | — | — |
| 2021-02-01 | $53.37 | $74.45 | 8,601,100 | — | — |
| 2021-01-29 | $51.54 | $71.90 | 17,772,200 | — | — |
| 2021-01-28 | $53.74 | $74.96 | 11,278,600 | — | — |
| 2021-01-27 | $53.29 | $74.34 | 10,579,800 | — | — |
| 2021-01-26 | $56.21 | $78.41 | 6,786,900 | — | — |
| 2021-01-25 | $57.08 | $79.62 | 7,888,800 | — | — |
| 2021-01-22 | $58.40 | $81.46 | 5,472,400 | — | — |
| 2021-01-21 | $58.70 | $81.88 | 6,367,000 | — | — |
| 2021-01-20 | $58.61 | $81.76 | 9,798,200 | — | — |
| 2021-01-19 | $59.23 | $82.62 | 8,277,200 | — | — |
| 2021-01-15 | $58.75 | $81.95 | 9,952,400 | — | — |
| 2021-01-14 | $59.33 | $82.76 | 9,165,800 | — | — |
| 2021-01-13 | $59.51 | $83.01 | 17,171,700 | — | — |
| 2021-01-12 | $61.20 | $85.37 | 12,194,500 | — | — |
| 2021-01-11 | $60.25 | $84.05 | 8,766,100 | — | — |
| 2021-01-08 | $58.98 | $82.27 | 9,165,300 | — | — |
| 2021-01-07 | $59.06 | $82.39 | 10,949,600 | — | — |
| 2021-01-06 | $57.41 | $80.08 | 16,551,800 | — | — |
| 2021-01-05 | $52.77 | $73.61 | 7,995,700 | — | — |
| 2021-01-04 | $52.76 | $73.60 | 8,650,000 | — | — |