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
- 1996-08-30 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 | $76.68 | $202.13 | 939,500 | — | — |
| 2021-12-30 | $76.30 | $201.12 | 841,200 | — | — |
| 2021-12-29 | $76.19 | $200.83 | 1,256,200 | — | — |
| 2021-12-28 | $76.50 | $201.65 | 964,700 | — | — |
| 2021-12-27 | $76.47 | $201.57 | 845,300 | — | — |
| 2021-12-23 | $75.13 | $198.04 | 1,026,300 | — | — |
| 2021-12-22 | $74.35 | $195.98 | 1,169,800 | — | — |
| 2021-12-21 | $73.36 | $193.37 | 1,426,800 | — | — |
| 2021-12-20 | $72.61 | $191.40 | 1,906,300 | — | — |
| 2021-12-17 | $73.01 | $192.45 | 2,145,800 | — | — |
| 2021-12-16 | $74.76 | $197.06 | 1,660,300 | — | — |
| 2021-12-15 | $74.16 | $195.48 | 5,949,200 | — | — |
| 2021-12-14 | $73.70 | $194.27 | 1,433,400 | — | — |
| 2021-12-13 | $74.11 | $195.35 | 1,821,800 | — | — |
| 2021-12-10 | $74.95 | $197.57 | 1,347,300 | — | — |
| 2021-12-09 | $75.05 | $197.83 | 991,600 | — | — |
| 2021-12-08 | $75.49 | $198.99 | 1,522,400 | — | — |
| 2021-12-07 | $75.04 | $197.80 | 1,641,300 | — | — |
| 2021-12-06 | $74.02 | $195.11 | 1,775,000 | — | — |
| 2021-12-03 | $74.43 | $196.19 | 2,001,100 | — | — |
| 2021-12-02 | $75.32 | $198.54 | 2,558,200 | — | — |
| 2021-12-01 | $71.73 | $189.08 | 3,303,600 | — | — |
| 2021-11-30 | $72.06 | $189.95 | 4,510,300 | — | — |
| 2021-11-29 | $73.37 | $193.40 | 2,248,200 | — | — |
| 2021-11-26 | $73.95 | $194.93 | 3,099,600 | — | — |
| 2021-11-24 | $75.62 | $199.33 | 2,008,700 | — | — |
| 2021-11-23 | $75.19 | $198.20 | 4,975,000 | — | — |
| 2021-11-22 | $73.22 | $193.01 | 1,550,500 | — | — |
| 2021-11-19 | $72.63 | $191.45 | 1,465,400 | — | — |
| 2021-11-18 | $73.22 | $193.01 | 786,400 | — | — |
| 2021-11-17 | $73.38 | $193.43 | 1,040,100 | — | — |
| 2021-11-16 | $74.19 | $195.56 | 862,500 | — | — |
| 2021-11-15 | $74.59 | $196.62 | 5,403,000 | — | — |
| 2021-11-12 | $74.44 | $196.22 | 955,300 | — | — |
| 2021-11-11 | $73.71 | $194.30 | 773,900 | — | — |
| 2021-11-10 | $73.83 | $194.61 | 984,000 | — | — |
| 2021-11-09 | $73.64 | $194.11 | 2,976,500 | — | — |
| 2021-11-08 | $73.73 | $194.35 | 1,174,400 | — | — |
| 2021-11-05 | $73.48 | $193.69 | 954,500 | — | — |
| 2021-11-04 | $73.26 | $193.11 | 1,313,600 | — | — |
| 2021-11-03 | $73.55 | $193.88 | 1,357,000 | — | — |
| 2021-11-02 | $72.87 | $192.08 | 951,500 | — | — |
| 2021-11-01 | $73.14 | $192.79 | 935,400 | — | — |
| 2021-10-29 | $72.51 | $191.13 | 1,389,400 | — | — |
| 2021-10-28 | $72.70 | $191.63 | 965,500 | — | — |
| 2021-10-27 | $72.60 | $191.37 | 1,501,900 | — | — |
| 2021-10-26 | $72.87 | $192.08 | 1,244,200 | — | — |
| 2021-10-25 | $72.29 | $190.55 | 917,900 | — | — |
| 2021-10-22 | $72.09 | $190.03 | 842,000 | — | — |
| 2021-10-21 | $71.71 | $189.02 | 665,500 | — | — |
| 2021-10-20 | $72.30 | $190.58 | 887,600 | — | — |
| 2021-10-19 | $71.69 | $188.97 | 1,280,100 | — | — |
| 2021-10-18 | $70.55 | $185.97 | 1,170,500 | — | — |
| 2021-10-15 | $70.31 | $185.33 | 1,155,900 | — | — |
| 2021-10-14 | $69.08 | $182.09 | 975,500 | — | — |
| 2021-10-13 | $68.36 | $180.19 | 1,086,600 | — | — |
| 2021-10-12 | $68.74 | $181.20 | 985,800 | — | — |
| 2021-10-11 | $68.91 | $181.64 | 631,800 | — | — |
| 2021-10-08 | $69.20 | $182.41 | 1,366,400 | — | — |
| 2021-10-07 | $68.13 | $179.59 | 3,032,500 | — | — |
| 2021-10-06 | $67.92 | $177.38 | 1,351,400 | — | — |
| 2021-10-05 | $68.27 | $178.30 | 3,394,100 | — | — |
| 2021-10-04 | $67.61 | $176.57 | 1,204,800 | — | — |
| 2021-10-01 | $67.60 | $176.55 | 1,798,400 | — | — |
| 2021-09-30 | $66.15 | $172.76 | 1,381,800 | — | — |
| 2021-09-29 | $66.59 | $173.91 | 931,900 | — | — |
| 2021-09-28 | $66.98 | $174.93 | 2,737,000 | — | — |
| 2021-09-27 | $67.08 | $175.19 | 1,225,600 | — | — |
| 2021-09-24 | $65.77 | $171.77 | 793,800 | — | — |
| 2021-09-23 | $65.73 | $171.66 | 1,183,700 | — | — |
| 2021-09-22 | $64.38 | $168.14 | 1,088,300 | — | — |
| 2021-09-21 | $64.09 | $167.38 | 1,686,200 | — | — |
| 2021-09-20 | $63.87 | $166.80 | 2,598,100 | — | — |
| 2021-09-17 | $64.65 | $168.84 | 2,377,700 | — | — |
| 2021-09-16 | $65.42 | $170.85 | 935,500 | — | — |
| 2021-09-15 | $65.37 | $170.72 | 1,219,300 | — | — |
| 2021-09-14 | $64.53 | $168.53 | 1,024,200 | — | — |
| 2021-09-13 | $64.88 | $169.44 | 1,136,500 | — | — |
| 2021-09-10 | $64.85 | $169.36 | 747,100 | — | — |
| 2021-09-09 | $65.19 | $170.25 | 781,200 | — | — |
| 2021-09-08 | $65.02 | $169.81 | 1,120,100 | — | — |
| 2021-09-07 | $65.60 | $171.32 | 1,488,200 | — | — |
| 2021-09-03 | $65.83 | $171.92 | 838,900 | — | — |
| 2021-09-02 | $65.77 | $171.77 | 1,298,200 | — | — |
| 2021-09-01 | $65.07 | $169.94 | 2,010,500 | — | — |
| 2021-08-31 | $64.94 | $169.60 | 1,649,300 | — | — |
| 2021-08-30 | $65.65 | $171.45 | 1,422,300 | — | — |
| 2021-08-27 | $66.07 | $172.55 | 1,685,900 | — | — |
| 2021-08-26 | $66.11 | $172.65 | 2,071,200 | — | — |
| 2021-08-25 | $68.10 | $177.85 | 2,634,600 | — | — |
| 2021-08-24 | $68.09 | $177.83 | 1,426,700 | — | — |
| 2021-08-23 | $68.19 | $178.09 | 960,500 | — | — |
| 2021-08-20 | $67.17 | $175.42 | 932,800 | — | — |
| 2021-08-19 | $66.72 | $174.25 | 2,011,400 | — | — |
| 2021-08-18 | $67.67 | $176.73 | 1,214,000 | — | — |
| 2021-08-17 | $68.06 | $177.75 | 1,543,200 | — | — |
| 2021-08-16 | $68.65 | $179.29 | 882,700 | — | — |
| 2021-08-13 | $68.80 | $179.68 | 645,600 | — | — |
| 2021-08-12 | $69.06 | $180.36 | 807,500 | — | — |
| 2021-08-11 | $69.21 | $180.75 | 1,182,100 | — | — |
| 2021-08-10 | $68.44 | $178.74 | 1,492,800 | — | — |
| 2021-08-09 | $67.25 | $175.63 | 968,600 | — | — |
| 2021-08-06 | $67.50 | $176.28 | 1,448,800 | — | — |
| 2021-08-05 | $67.02 | $175.03 | 998,700 | — | — |
| 2021-08-04 | $66.41 | $173.44 | 957,100 | — | — |
| 2021-08-03 | $66.73 | $174.27 | 1,110,300 | — | — |
| 2021-08-02 | $65.98 | $172.32 | 1,006,400 | — | — |
| 2021-07-30 | $66.45 | $173.54 | 1,791,900 | — | — |
| 2021-07-29 | $67.18 | $175.45 | 1,478,800 | — | — |
| 2021-07-28 | $66.44 | $173.52 | 2,409,800 | — | — |
| 2021-07-27 | $66.01 | $172.39 | 1,731,500 | — | — |
| 2021-07-26 | $65.89 | $172.08 | 1,537,000 | — | — |
| 2021-07-23 | $65.81 | $171.87 | 1,157,700 | — | — |
| 2021-07-22 | $65.56 | $171.22 | 1,063,800 | — | — |
| 2021-07-21 | $65.92 | $172.16 | 1,193,100 | — | — |
| 2021-07-20 | $64.93 | $169.57 | 1,569,500 | — | — |
| 2021-07-19 | $64.15 | $167.54 | 3,468,700 | — | — |
| 2021-07-16 | $66.63 | $174.01 | 1,002,800 | — | — |
| 2021-07-15 | $67.19 | $175.48 | 1,286,500 | — | — |
| 2021-07-14 | $67.69 | $176.78 | 1,149,400 | — | — |
| 2021-07-13 | $67.64 | $176.65 | 1,409,500 | — | — |
| 2021-07-12 | $68.34 | $178.48 | 1,320,100 | — | — |
| 2021-07-09 | $68.06 | $177.75 | 2,257,000 | — | — |
| 2021-07-08 | $66.84 | $174.56 | 5,160,200 | — | — |
| 2021-07-07 | $69.62 | $180.17 | 4,123,800 | — | — |
| 2021-07-06 | $69.96 | $181.05 | 3,774,300 | — | — |
| 2021-07-02 | $70.59 | $182.68 | 937,300 | — | — |
| 2021-07-01 | $70.76 | $183.12 | 599,000 | — | — |
| 2021-06-30 | $70.05 | $181.28 | 1,292,800 | — | — |
| 2021-06-29 | $70.14 | $181.51 | 1,526,900 | — | — |
| 2021-06-28 | $70.39 | $182.16 | 2,542,500 | — | — |
| 2021-06-25 | $71.30 | $184.52 | 1,040,800 | — | — |
| 2021-06-24 | $70.70 | $182.96 | 1,174,100 | — | — |
| 2021-06-23 | $70.67 | $182.89 | 1,485,100 | — | — |
| 2021-06-22 | $70.82 | $183.27 | 2,015,200 | — | — |
| 2021-06-21 | $70.91 | $183.51 | 1,523,300 | — | — |
| 2021-06-18 | $70.01 | $181.18 | 3,677,900 | — | — |
| 2021-06-17 | $70.92 | $183.53 | 3,631,600 | — | — |
| 2021-06-16 | $71.66 | $185.45 | 1,808,700 | — | — |
| 2021-06-15 | $71.80 | $185.81 | 1,264,000 | — | — |
| 2021-06-14 | $71.59 | $185.27 | 2,085,100 | — | — |
| 2021-06-11 | $71.78 | $185.76 | 1,287,300 | — | — |
| 2021-06-10 | $71.99 | $186.30 | 972,500 | — | — |
| 2021-06-09 | $72.10 | $186.59 | 1,014,300 | — | — |
| 2021-06-08 | $72.61 | $187.91 | 1,381,200 | — | — |
| 2021-06-07 | $72.78 | $188.35 | 810,100 | — | — |
| 2021-06-04 | $72.83 | $188.48 | 852,700 | — | — |
| 2021-06-03 | $72.58 | $187.83 | 1,326,300 | — | — |
| 2021-06-02 | $72.77 | $188.32 | 1,236,500 | — | — |
| 2021-06-01 | $72.69 | $188.11 | 1,891,500 | — | — |
| 2021-05-28 | $72.10 | $186.59 | 2,866,700 | — | — |
| 2021-05-27 | $71.90 | $186.07 | 2,742,500 | — | — |
| 2021-05-26 | $73.33 | $189.77 | 1,703,500 | — | — |
| 2021-05-25 | $73.07 | $189.10 | 1,720,000 | — | — |
| 2021-05-24 | $73.13 | $189.25 | 731,000 | — | — |
| 2021-05-21 | $73.03 | $188.99 | 1,247,500 | — | — |
| 2021-05-20 | $72.89 | $188.63 | 1,473,400 | — | — |
| 2021-05-19 | $72.26 | $187.00 | 1,767,000 | — | — |
| 2021-05-18 | $73.14 | $189.28 | 1,316,700 | — | — |
| 2021-05-17 | $73.26 | $189.59 | 1,234,700 | — | — |
| 2021-05-14 | $72.41 | $187.39 | 2,318,600 | — | — |
| 2021-05-13 | $71.57 | $185.21 | 2,188,700 | — | — |
| 2021-05-12 | $70.70 | $182.96 | 2,071,000 | — | — |
| 2021-05-11 | $70.72 | $183.02 | 1,847,100 | — | — |
| 2021-05-10 | $70.93 | $183.56 | 1,325,300 | — | — |
| 2021-05-07 | $70.94 | $183.58 | 1,280,000 | — | — |
| 2021-05-06 | $70.64 | $182.81 | 1,851,300 | — | — |
| 2021-05-05 | $69.44 | $179.70 | 1,384,400 | — | — |
| 2021-05-04 | $68.49 | $177.24 | 1,971,800 | — | — |
| 2021-05-03 | $68.59 | $177.50 | 1,606,800 | — | — |
| 2021-04-30 | $68.75 | $177.92 | 1,625,400 | — | — |
| 2021-04-29 | $69.37 | $179.52 | 1,282,400 | — | — |
| 2021-04-28 | $68.77 | $177.97 | 2,441,800 | — | — |
| 2021-04-27 | $68.15 | $176.36 | 964,800 | — | — |
| 2021-04-26 | $67.92 | $175.77 | 1,070,800 | — | — |
| 2021-04-23 | $67.48 | $174.63 | 1,464,600 | — | — |
| 2021-04-22 | $66.16 | $171.21 | 1,162,300 | — | — |
| 2021-04-21 | $66.22 | $171.37 | 1,153,000 | — | — |
| 2021-04-20 | $64.96 | $168.11 | 3,019,600 | — | — |
| 2021-04-19 | $65.68 | $169.97 | 1,667,600 | — | — |
| 2021-04-16 | $66.24 | $171.42 | 2,599,300 | — | — |
| 2021-04-15 | $65.93 | $170.62 | 1,279,300 | — | — |
| 2021-04-14 | $66.27 | $171.50 | 2,651,800 | — | — |
| 2021-04-13 | $66.32 | $171.63 | 1,592,600 | — | — |
| 2021-04-12 | $66.52 | $172.15 | 1,316,000 | — | — |
| 2021-04-09 | $66.15 | $171.19 | 1,225,200 | — | — |
| 2021-04-08 | $65.72 | $170.08 | 3,265,100 | — | — |
| 2021-04-07 | $66.33 | $170.03 | 3,134,600 | — | — |
| 2021-04-06 | $66.36 | $170.11 | 1,468,800 | — | — |
| 2021-04-05 | $66.66 | $170.88 | 1,400,400 | — | — |
| 2021-04-01 | $65.74 | $168.52 | 1,250,300 | — | — |
| 2021-03-31 | $65.21 | $167.16 | 1,934,800 | — | — |
| 2021-03-30 | $65.44 | $167.75 | 1,567,500 | — | — |
| 2021-03-29 | $65.54 | $168.01 | 1,190,900 | — | — |
| 2021-03-26 | $65.93 | $169.01 | 1,304,700 | — | — |
| 2021-03-25 | $65.09 | $166.86 | 1,909,600 | — | — |
| 2021-03-24 | $64.91 | $166.39 | 1,589,500 | — | — |
| 2021-03-23 | $64.93 | $166.45 | 1,388,300 | — | — |
| 2021-03-22 | $65.58 | $168.11 | 1,836,200 | — | — |
| 2021-03-19 | $65.82 | $168.73 | 1,890,800 | — | — |
| 2021-03-18 | $66.31 | $169.98 | 1,971,100 | — | — |
| 2021-03-17 | $66.28 | $169.91 | 1,503,100 | — | — |
| 2021-03-16 | $66.02 | $169.24 | 2,832,000 | — | — |
| 2021-03-15 | $65.79 | $168.65 | 2,130,900 | — | — |
| 2021-03-12 | $65.48 | $167.86 | 2,921,400 | — | — |
| 2021-03-11 | $64.89 | $166.34 | 1,315,200 | — | — |
| 2021-03-10 | $64.31 | $164.86 | 2,043,000 | — | — |
| 2021-03-09 | $63.95 | $163.93 | 2,272,800 | — | — |
| 2021-03-08 | $63.75 | $163.42 | 2,149,100 | — | — |
| 2021-03-05 | $62.82 | $161.04 | 3,105,600 | — | — |
| 2021-03-04 | $61.93 | $158.76 | 3,572,600 | — | — |
| 2021-03-03 | $62.41 | $159.99 | 1,803,200 | — | — |
| 2021-03-02 | $62.17 | $159.37 | 1,860,200 | — | — |
| 2021-03-01 | $61.45 | $157.52 | 3,825,200 | — | — |
| 2021-02-26 | $60.37 | $154.76 | 2,854,900 | — | — |
| 2021-02-25 | $62.02 | $158.99 | 4,807,300 | — | — |
| 2021-02-24 | $63.61 | $163.06 | 2,700,800 | — | — |
| 2021-02-23 | $62.00 | $158.93 | 2,626,000 | — | — |
| 2021-02-22 | $60.95 | $156.24 | 1,244,600 | — | — |
| 2021-02-19 | $60.54 | $155.19 | 1,574,100 | — | — |
| 2021-02-18 | $59.50 | $152.53 | 1,075,700 | — | — |
| 2021-02-17 | $59.49 | $152.50 | 1,267,100 | — | — |
| 2021-02-16 | $59.61 | $152.81 | 1,419,100 | — | — |
| 2021-02-12 | $59.39 | $152.24 | 1,017,600 | — | — |
| 2021-02-11 | $59.20 | $151.76 | 950,000 | — | — |
| 2021-02-10 | $59.01 | $151.27 | 1,046,200 | — | — |
| 2021-02-09 | $59.11 | $151.53 | 2,010,100 | — | — |
| 2021-02-08 | $58.97 | $151.17 | 770,000 | — | — |
| 2021-02-05 | $58.44 | $149.81 | 744,300 | — | — |
| 2021-02-04 | $58.24 | $149.30 | 1,860,300 | — | — |
| 2021-02-03 | $58.03 | $148.76 | 997,600 | — | — |
| 2021-02-02 | $57.76 | $148.07 | 1,528,100 | — | — |
| 2021-02-01 | $56.56 | $144.99 | 1,506,200 | — | — |
| 2021-01-29 | $56.59 | $145.07 | 2,678,200 | — | — |
| 2021-01-28 | $57.65 | $147.78 | 1,675,300 | — | — |
| 2021-01-27 | $56.99 | $146.09 | 1,839,100 | — | — |
| 2021-01-26 | $58.11 | $148.96 | 985,600 | — | — |
| 2021-01-25 | $57.66 | $147.81 | 1,078,600 | — | — |
| 2021-01-22 | $57.80 | $148.17 | 1,068,500 | — | — |
| 2021-01-21 | $58.96 | $151.14 | 1,039,100 | — | — |
| 2021-01-20 | $59.19 | $151.73 | 1,025,400 | — | — |
| 2021-01-19 | $58.87 | $150.91 | 1,479,400 | — | — |
| 2021-01-15 | $59.26 | $151.91 | 1,985,900 | — | — |
| 2021-01-14 | $59.81 | $153.32 | 1,389,300 | — | — |
| 2021-01-13 | $58.73 | $150.55 | 1,807,300 | — | — |
| 2021-01-12 | $58.87 | $150.91 | 1,203,900 | — | — |
| 2021-01-11 | $58.16 | $149.09 | 1,052,800 | — | — |
| 2021-01-08 | $58.32 | $149.50 | 1,234,400 | — | — |
| 2021-01-07 | $58.47 | $149.89 | 4,588,600 | — | — |
| 2021-01-06 | $58.75 | $149.01 | 2,981,600 | — | — |
| 2021-01-05 | $57.03 | $144.64 | 3,754,100 | — | — |
| 2021-01-04 | $56.26 | $142.69 | 1,877,000 | — | — |