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
- 1973-05-08 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 | $78.55 | $158.14 | 1,402,700 | — | — |
| 2021-12-30 | $78.00 | $157.04 | 719,900 | — | — |
| 2021-12-29 | $77.94 | $156.92 | 1,122,400 | — | — |
| 2021-12-28 | $78.32 | $157.68 | 1,588,300 | — | — |
| 2021-12-27 | $77.51 | $156.05 | 1,412,600 | — | — |
| 2021-12-23 | $76.65 | $154.32 | 2,438,900 | — | — |
| 2021-12-22 | $75.27 | $151.54 | 1,950,100 | — | — |
| 2021-12-21 | $74.49 | $149.97 | 3,724,900 | — | — |
| 2021-12-20 | $71.21 | $143.37 | 3,357,900 | — | — |
| 2021-12-17 | $72.11 | $145.18 | 7,433,900 | — | — |
| 2021-12-16 | $74.01 | $149.00 | 2,670,200 | — | — |
| 2021-12-15 | $74.57 | $150.13 | 3,153,500 | — | — |
| 2021-12-14 | $73.52 | $148.02 | 3,534,300 | — | — |
| 2021-12-13 | $73.38 | $147.73 | 3,390,400 | — | — |
| 2021-12-10 | $73.67 | $148.32 | 1,622,100 | — | — |
| 2021-12-09 | $73.87 | $148.72 | 2,718,000 | — | — |
| 2021-12-08 | $73.50 | $147.98 | 2,424,000 | — | — |
| 2021-12-07 | $72.92 | $146.81 | 2,934,600 | — | — |
| 2021-12-06 | $72.99 | $146.95 | 4,385,100 | — | — |
| 2021-12-03 | $69.98 | $140.89 | 2,680,100 | — | — |
| 2021-12-02 | $70.18 | $141.29 | 3,153,800 | — | — |
| 2021-12-01 | $68.07 | $137.04 | 4,241,500 | — | — |
| 2021-11-30 | $70.04 | $141.01 | 4,560,000 | — | — |
| 2021-11-29 | $73.20 | $147.37 | 2,489,900 | — | — |
| 2021-11-26 | $72.73 | $146.43 | 2,905,200 | — | — |
| 2021-11-24 | $76.33 | $153.67 | 1,684,400 | — | — |
| 2021-11-23 | $76.51 | $154.04 | 2,862,400 | — | — |
| 2021-11-22 | $75.37 | $151.74 | 1,880,500 | — | — |
| 2021-11-19 | $74.17 | $149.33 | 3,266,400 | — | — |
| 2021-11-18 | $74.93 | $150.86 | 2,408,600 | — | — |
| 2021-11-17 | $75.66 | $152.33 | 2,314,900 | — | — |
| 2021-11-16 | $76.53 | $154.08 | 2,872,200 | — | — |
| 2021-11-15 | $76.43 | $153.88 | 1,757,500 | — | — |
| 2021-11-12 | $76.21 | $153.43 | 2,039,300 | — | — |
| 2021-11-11 | $77.57 | $156.17 | 1,984,700 | — | — |
| 2021-11-10 | $78.55 | $158.14 | 2,572,500 | — | — |
| 2021-11-09 | $79.60 | $160.26 | 3,931,200 | — | — |
| 2021-11-08 | $80.41 | $161.89 | 2,710,100 | — | — |
| 2021-11-05 | $81.31 | $163.70 | 2,562,100 | — | — |
| 2021-11-04 | $77.71 | $156.45 | 1,839,500 | — | — |
| 2021-11-03 | $77.38 | $155.79 | 1,751,100 | — | — |
| 2021-11-02 | $77.61 | $156.25 | 1,523,400 | — | — |
| 2021-11-01 | $78.37 | $157.78 | 1,781,100 | — | — |
| 2021-10-29 | $76.90 | $154.82 | 2,769,600 | — | — |
| 2021-10-28 | $76.64 | $154.30 | 1,375,000 | — | — |
| 2021-10-27 | $76.42 | $153.86 | 1,799,800 | — | — |
| 2021-10-26 | $77.04 | $155.10 | 2,681,500 | — | — |
| 2021-10-25 | $78.05 | $157.14 | 1,822,800 | — | — |
| 2021-10-22 | $78.68 | $158.41 | 1,418,400 | — | — |
| 2021-10-21 | $79.63 | $160.32 | 1,567,100 | — | — |
| 2021-10-20 | $79.82 | $160.70 | 2,737,600 | — | — |
| 2021-10-19 | $81.34 | $163.76 | 2,066,400 | — | — |
| 2021-10-18 | $81.30 | $163.68 | 1,474,100 | — | — |
| 2021-10-15 | $82.22 | $165.53 | 1,791,700 | — | — |
| 2021-10-14 | $82.23 | $165.55 | 1,418,000 | — | — |
| 2021-10-13 | $81.84 | $164.77 | 1,603,400 | — | — |
| 2021-10-12 | $83.06 | $167.22 | 1,795,000 | — | — |
| 2021-10-11 | $82.86 | $166.82 | 1,463,300 | — | — |
| 2021-10-08 | $83.35 | $167.81 | 4,229,300 | — | — |
| 2021-10-07 | $82.87 | $166.84 | 3,015,900 | — | — |
| 2021-10-06 | $81.11 | $163.30 | 1,608,600 | — | — |
| 2021-10-05 | $80.74 | $162.55 | 2,480,400 | — | — |
| 2021-10-04 | $81.42 | $163.92 | 2,852,500 | — | — |
| 2021-10-01 | $80.82 | $162.71 | 1,848,100 | — | — |
| 2021-09-30 | $78.50 | $158.04 | 2,539,200 | — | — |
| 2021-09-29 | $80.93 | $161.99 | 1,954,900 | — | — |
| 2021-09-28 | $80.70 | $161.53 | 1,867,900 | — | — |
| 2021-09-27 | $81.66 | $163.45 | 2,426,000 | — | — |
| 2021-09-24 | $80.48 | $161.09 | 4,347,400 | — | — |
| 2021-09-23 | $79.79 | $159.71 | 2,788,900 | — | — |
| 2021-09-22 | $77.70 | $155.52 | 2,531,000 | — | — |
| 2021-09-21 | $76.47 | $153.06 | 1,795,600 | — | — |
| 2021-09-20 | $76.14 | $152.40 | 2,202,300 | — | — |
| 2021-09-17 | $76.09 | $152.30 | 3,756,800 | — | — |
| 2021-09-16 | $76.76 | $153.64 | 1,470,400 | — | — |
| 2021-09-15 | $76.27 | $152.66 | 1,509,500 | — | — |
| 2021-09-14 | $75.78 | $151.68 | 1,614,600 | — | — |
| 2021-09-13 | $76.87 | $153.86 | 1,602,800 | — | — |
| 2021-09-10 | $76.56 | $153.24 | 2,015,400 | — | — |
| 2021-09-09 | $77.97 | $156.06 | 3,111,100 | — | — |
| 2021-09-08 | $76.41 | $152.94 | 1,924,300 | — | — |
| 2021-09-07 | $77.14 | $154.40 | 1,662,100 | — | — |
| 2021-09-03 | $77.35 | $154.82 | 1,903,400 | — | — |
| 2021-09-02 | $78.36 | $156.84 | 1,464,400 | — | — |
| 2021-09-01 | $78.99 | $158.11 | 1,677,200 | — | — |
| 2021-08-31 | $79.65 | $159.43 | 2,441,000 | — | — |
| 2021-08-30 | $78.99 | $158.11 | 1,370,400 | — | — |
| 2021-08-27 | $80.25 | $160.63 | 2,760,300 | — | — |
| 2021-08-26 | $79.02 | $158.17 | 1,683,000 | — | — |
| 2021-08-25 | $79.15 | $158.43 | 1,796,800 | — | — |
| 2021-08-24 | $78.45 | $157.02 | 2,046,400 | — | — |
| 2021-08-23 | $77.56 | $155.24 | 2,652,100 | — | — |
| 2021-08-20 | $76.79 | $153.70 | 1,935,900 | — | — |
| 2021-08-19 | $75.55 | $151.22 | 2,956,400 | — | — |
| 2021-08-18 | $76.94 | $154.00 | 1,654,500 | — | — |
| 2021-08-17 | $78.67 | $157.47 | 2,109,200 | — | — |
| 2021-08-16 | $79.33 | $158.79 | 2,068,300 | — | — |
| 2021-08-13 | $79.44 | $159.01 | 1,945,800 | — | — |
| 2021-08-12 | $78.78 | $157.69 | 2,531,900 | — | — |
| 2021-08-11 | $78.16 | $156.44 | 2,437,300 | — | — |
| 2021-08-10 | $78.24 | $156.60 | 4,547,500 | — | — |
| 2021-08-09 | $73.45 | $147.02 | 2,619,000 | — | — |
| 2021-08-06 | $73.92 | $147.96 | 2,038,100 | — | — |
| 2021-08-05 | $73.52 | $147.16 | 1,978,900 | — | — |
| 2021-08-04 | $71.75 | $143.61 | 2,241,500 | — | — |
| 2021-08-03 | $72.56 | $145.24 | 2,677,200 | — | — |
| 2021-08-02 | $73.18 | $146.48 | 1,680,000 | — | — |
| 2021-07-30 | $74.20 | $148.52 | 3,047,200 | — | — |
| 2021-07-29 | $75.08 | $150.28 | 2,183,500 | — | — |
| 2021-07-28 | $73.65 | $147.42 | 1,544,900 | — | — |
| 2021-07-27 | $73.59 | $147.30 | 2,004,300 | — | — |
| 2021-07-26 | $73.32 | $146.76 | 1,302,300 | — | — |
| 2021-07-23 | $72.87 | $145.86 | 1,955,800 | — | — |
| 2021-07-22 | $71.96 | $144.03 | 1,893,300 | — | — |
| 2021-07-21 | $73.27 | $146.66 | 2,820,900 | — | — |
| 2021-07-20 | $72.67 | $145.46 | 3,652,900 | — | — |
| 2021-07-19 | $70.47 | $141.05 | 4,545,400 | — | — |
| 2021-07-16 | $71.58 | $143.27 | 2,656,400 | — | — |
| 2021-07-15 | $72.59 | $145.30 | 2,476,600 | — | — |
| 2021-07-14 | $73.22 | $146.56 | 1,698,600 | — | — |
| 2021-07-13 | $73.31 | $146.74 | 2,181,900 | — | — |
| 2021-07-12 | $75.23 | $150.58 | 2,006,000 | — | — |
| 2021-07-09 | $76.14 | $152.40 | 1,601,800 | — | — |
| 2021-07-08 | $74.29 | $148.70 | 2,193,200 | — | — |
| 2021-07-07 | $74.85 | $149.82 | 2,087,000 | — | — |
| 2021-07-06 | $75.34 | $150.80 | 4,453,700 | — | — |
| 2021-07-02 | $76.59 | $153.30 | 2,999,500 | — | — |
| 2021-07-01 | $76.82 | $153.76 | 2,581,500 | — | — |
| 2021-06-30 | $77.75 | $154.68 | 2,865,900 | — | — |
| 2021-06-29 | $75.68 | $150.56 | 1,793,600 | — | — |
| 2021-06-28 | $76.22 | $151.64 | 3,179,900 | — | — |
| 2021-06-25 | $77.04 | $153.27 | 3,911,500 | — | — |
| 2021-06-24 | $77.23 | $153.65 | 1,592,100 | — | — |
| 2021-06-23 | $77.27 | $153.73 | 1,225,400 | — | — |
| 2021-06-22 | $77.13 | $153.45 | 2,654,800 | — | — |
| 2021-06-21 | $77.36 | $153.91 | 3,017,300 | — | — |
| 2021-06-18 | $74.71 | $148.64 | 4,668,600 | — | — |
| 2021-06-17 | $76.04 | $151.28 | 2,107,200 | — | — |
| 2021-06-16 | $77.44 | $154.07 | 1,872,400 | — | — |
| 2021-06-15 | $79.22 | $157.61 | 1,434,800 | — | — |
| 2021-06-14 | $79.40 | $157.97 | 1,374,000 | — | — |
| 2021-06-11 | $79.87 | $158.90 | 1,600,600 | — | — |
| 2021-06-10 | $78.93 | $157.03 | 1,805,000 | — | — |
| 2021-06-09 | $79.46 | $158.09 | 1,863,900 | — | — |
| 2021-06-08 | $80.31 | $159.78 | 3,153,600 | — | — |
| 2021-06-07 | $79.83 | $158.82 | 2,525,200 | — | — |
| 2021-06-04 | $79.61 | $158.38 | 1,962,500 | — | — |
| 2021-06-03 | $80.29 | $159.74 | 2,310,200 | — | — |
| 2021-06-02 | $80.68 | $160.51 | 2,555,900 | — | — |
| 2021-06-01 | $81.45 | $162.04 | 1,494,400 | — | — |
| 2021-05-28 | $81.00 | $161.15 | 1,655,600 | — | — |
| 2021-05-27 | $80.44 | $160.03 | 3,801,200 | — | — |
| 2021-05-26 | $81.09 | $161.33 | 2,836,600 | — | — |
| 2021-05-25 | $81.51 | $162.16 | 2,550,400 | — | — |
| 2021-05-24 | $80.37 | $159.90 | 2,684,100 | — | — |
| 2021-05-21 | $80.51 | $160.17 | 4,025,500 | — | — |
| 2021-05-20 | $80.17 | $159.50 | 5,446,700 | — | — |
| 2021-05-19 | $81.14 | $161.43 | 1,962,000 | — | — |
| 2021-05-18 | $82.91 | $164.95 | 1,834,600 | — | — |
| 2021-05-17 | $84.13 | $167.38 | 1,363,200 | — | — |
| 2021-05-14 | $84.00 | $167.12 | 1,482,000 | — | — |
| 2021-05-13 | $83.12 | $165.37 | 1,466,900 | — | — |
| 2021-05-12 | $81.72 | $162.58 | 2,253,300 | — | — |
| 2021-05-11 | $83.98 | $167.08 | 1,942,500 | — | — |
| 2021-05-10 | $85.64 | $170.38 | 1,618,800 | — | — |
| 2021-05-07 | $86.26 | $171.61 | 2,327,300 | — | — |
| 2021-05-06 | $85.38 | $169.86 | 3,141,600 | — | — |
| 2021-05-05 | $83.04 | $165.21 | 2,061,200 | — | — |
| 2021-05-04 | $83.18 | $165.49 | 3,169,100 | — | — |
| 2021-05-03 | $84.04 | $167.20 | 2,397,300 | — | — |
| 2021-04-30 | $84.73 | $168.57 | 1,871,700 | — | — |
| 2021-04-29 | $84.17 | $167.46 | 1,438,500 | — | — |
| 2021-04-28 | $83.24 | $165.61 | 1,380,000 | — | — |
| 2021-04-27 | $83.29 | $165.70 | 1,862,300 | — | — |
| 2021-04-26 | $82.28 | $163.70 | 1,540,400 | — | — |
| 2021-04-23 | $82.64 | $164.41 | 1,885,600 | — | — |
| 2021-04-22 | $82.38 | $163.89 | 1,634,800 | — | — |
| 2021-04-21 | $82.40 | $163.93 | 1,640,700 | — | — |
| 2021-04-20 | $80.31 | $159.78 | 1,906,500 | — | — |
| 2021-04-19 | $81.08 | $161.31 | 1,455,900 | — | — |
| 2021-04-16 | $80.56 | $160.27 | 2,057,900 | — | — |
| 2021-04-15 | $80.58 | $160.31 | 1,226,600 | — | — |
| 2021-04-14 | $80.53 | $160.21 | 1,216,700 | — | — |
| 2021-04-13 | $80.48 | $160.11 | 1,457,100 | — | — |
| 2021-04-12 | $81.57 | $162.28 | 1,079,000 | — | — |
| 2021-04-09 | $80.86 | $160.87 | 1,311,100 | — | — |
| 2021-04-08 | $80.61 | $160.37 | 1,178,900 | — | — |
| 2021-04-07 | $80.65 | $160.45 | 1,522,300 | — | — |
| 2021-04-06 | $81.25 | $161.65 | 1,927,800 | — | — |
| 2021-04-05 | $79.28 | $157.73 | 3,052,700 | — | — |
| 2021-04-01 | $77.99 | $155.16 | 2,391,600 | — | — |
| 2021-03-31 | $78.74 | $156.65 | 2,080,000 | — | — |
| 2021-03-30 | $79.89 | $158.05 | 2,242,900 | — | — |
| 2021-03-29 | $79.03 | $156.34 | 1,563,400 | — | — |
| 2021-03-26 | $80.63 | $159.51 | 1,560,700 | — | — |
| 2021-03-25 | $79.59 | $157.45 | 1,685,400 | — | — |
| 2021-03-24 | $77.65 | $153.61 | 1,612,800 | — | — |
| 2021-03-23 | $77.78 | $153.87 | 3,149,000 | — | — |
| 2021-03-22 | $78.60 | $155.49 | 2,151,900 | — | — |
| 2021-03-19 | $79.70 | $157.67 | 4,882,500 | — | — |
| 2021-03-18 | $78.82 | $155.93 | 1,981,600 | — | — |
| 2021-03-17 | $80.76 | $159.77 | 1,643,000 | — | — |
| 2021-03-16 | $80.45 | $159.15 | 2,428,800 | — | — |
| 2021-03-15 | $83.24 | $164.67 | 2,304,200 | — | — |
| 2021-03-12 | $83.40 | $164.99 | 1,866,500 | — | — |
| 2021-03-11 | $81.03 | $160.30 | 1,921,800 | — | — |
| 2021-03-10 | $81.23 | $160.70 | 2,352,100 | — | — |
| 2021-03-09 | $79.36 | $157.00 | 3,654,700 | — | — |
| 2021-03-08 | $81.70 | $161.63 | 2,683,100 | — | — |
| 2021-03-05 | $81.79 | $161.80 | 2,231,400 | — | — |
| 2021-03-04 | $79.42 | $157.12 | 2,746,800 | — | — |
| 2021-03-03 | $81.50 | $161.23 | 2,525,500 | — | — |
| 2021-03-02 | $80.03 | $158.32 | 2,210,800 | — | — |
| 2021-03-01 | $80.91 | $160.06 | 2,284,400 | — | — |
| 2021-02-26 | $79.63 | $157.53 | 3,146,000 | — | — |
| 2021-02-25 | $80.40 | $159.05 | 3,596,500 | — | — |
| 2021-02-24 | $80.98 | $160.20 | 3,194,800 | — | — |
| 2021-02-23 | $79.13 | $156.54 | 2,304,500 | — | — |
| 2021-02-22 | $78.66 | $155.61 | 2,122,300 | — | — |
| 2021-02-19 | $76.71 | $151.75 | 2,005,700 | — | — |
| 2021-02-18 | $74.93 | $148.23 | 1,452,700 | — | — |
| 2021-02-17 | $74.89 | $148.15 | 2,094,600 | — | — |
| 2021-02-16 | $76.39 | $151.12 | 2,091,600 | — | — |
| 2021-02-12 | $76.24 | $150.82 | 1,207,700 | — | — |
| 2021-02-11 | $76.22 | $150.79 | 1,218,900 | — | — |
| 2021-02-10 | $76.14 | $150.63 | 1,461,500 | — | — |
| 2021-02-09 | $76.21 | $150.77 | 1,864,900 | — | — |
| 2021-02-08 | $76.92 | $152.17 | 1,412,500 | — | — |
| 2021-02-05 | $77.08 | $152.49 | 1,908,200 | — | — |
| 2021-02-04 | $76.52 | $151.38 | 2,419,900 | — | — |
| 2021-02-03 | $76.40 | $151.14 | 4,967,700 | — | — |
| 2021-02-02 | $73.03 | $144.47 | 5,352,600 | — | — |
| 2021-02-01 | $71.57 | $141.59 | 2,128,900 | — | — |
| 2021-01-29 | $71.51 | $141.47 | 2,685,100 | — | — |
| 2021-01-28 | $74.15 | $146.69 | 1,960,100 | — | — |
| 2021-01-27 | $72.02 | $142.48 | 2,671,500 | — | — |
| 2021-01-26 | $74.17 | $146.73 | 2,061,100 | — | — |
| 2021-01-25 | $73.00 | $144.41 | 4,094,700 | — | — |
| 2021-01-22 | $75.19 | $148.75 | 1,539,100 | — | — |
| 2021-01-21 | $76.83 | $151.99 | 1,988,300 | — | — |
| 2021-01-20 | $77.02 | $152.37 | 2,274,600 | — | — |
| 2021-01-19 | $74.87 | $148.11 | 1,772,400 | — | — |
| 2021-01-15 | $75.57 | $149.50 | 2,049,700 | — | — |
| 2021-01-14 | $75.51 | $149.38 | 2,659,600 | — | — |
| 2021-01-13 | $76.14 | $150.63 | 2,262,000 | — | — |
| 2021-01-12 | $78.37 | $155.04 | 3,281,400 | — | — |
| 2021-01-11 | $77.55 | $153.42 | 3,023,800 | — | — |
| 2021-01-08 | $77.55 | $153.42 | 3,682,900 | — | — |
| 2021-01-07 | $75.59 | $149.54 | 4,195,100 | — | — |
| 2021-01-06 | $76.00 | $149.46 | 3,641,900 | — | — |
| 2021-01-05 | $72.77 | $143.11 | 1,662,600 | — | — |
| 2021-01-04 | $72.31 | $142.20 | 2,497,300 | — | — |