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
- 1980-03-18 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 | $58.55 | $182.42 | 2,863,200 | — | — |
| 2021-12-30 | $58.50 | $182.27 | 2,786,900 | — | — |
| 2021-12-29 | $58.78 | $183.14 | 2,623,500 | — | — |
| 2021-12-28 | $58.70 | $182.89 | 2,736,400 | — | — |
| 2021-12-27 | $58.46 | $182.14 | 2,597,100 | — | — |
| 2021-12-23 | $57.77 | $179.99 | 3,189,100 | — | — |
| 2021-12-22 | $57.34 | $178.65 | 3,935,800 | — | — |
| 2021-12-21 | $57.12 | $177.97 | 4,589,700 | — | — |
| 2021-12-20 | $55.67 | $173.45 | 5,968,100 | — | — |
| 2021-12-17 | $57.11 | $177.94 | 9,608,400 | — | — |
| 2021-12-16 | $59.18 | $184.38 | 5,427,100 | — | — |
| 2021-12-15 | $58.57 | $182.48 | 4,855,300 | — | — |
| 2021-12-14 | $58.66 | $182.76 | 5,715,400 | — | — |
| 2021-12-13 | $58.00 | $180.71 | 6,036,300 | — | — |
| 2021-12-10 | $59.39 | $185.04 | 3,162,600 | — | — |
| 2021-12-09 | $59.62 | $185.76 | 3,974,000 | — | — |
| 2021-12-08 | $59.76 | $186.19 | 4,300,900 | — | — |
| 2021-12-07 | $60.58 | $188.75 | 5,396,300 | — | — |
| 2021-12-06 | $59.50 | $185.38 | 7,772,900 | — | — |
| 2021-12-03 | $58.48 | $182.20 | 6,796,700 | — | — |
| 2021-12-02 | $60.38 | $188.12 | 4,901,800 | — | — |
| 2021-12-01 | $58.35 | $181.80 | 5,346,800 | — | — |
| 2021-11-30 | $59.31 | $184.79 | 7,545,600 | — | — |
| 2021-11-29 | $61.06 | $190.24 | 6,465,300 | — | — |
| 2021-11-26 | $60.08 | $187.19 | 5,189,600 | — | — |
| 2021-11-24 | $62.89 | $195.94 | 3,114,900 | — | — |
| 2021-11-23 | $62.91 | $196.01 | 3,771,700 | — | — |
| 2021-11-22 | $62.12 | $193.54 | 3,907,300 | — | — |
| 2021-11-19 | $60.64 | $188.93 | 4,654,500 | — | — |
| 2021-11-18 | $61.87 | $192.77 | 3,293,000 | — | — |
| 2021-11-17 | $62.43 | $194.51 | 3,247,700 | — | — |
| 2021-11-16 | $63.55 | $198.00 | 2,939,100 | — | — |
| 2021-11-15 | $63.28 | $197.16 | 3,138,100 | — | — |
| 2021-11-12 | $62.70 | $195.35 | 6,044,000 | — | — |
| 2021-11-11 | $63.44 | $197.66 | 2,830,400 | — | — |
| 2021-11-10 | $63.89 | $199.06 | 4,485,000 | — | — |
| 2021-11-09 | $64.74 | $200.21 | 4,232,600 | — | — |
| 2021-11-08 | $64.77 | $200.30 | 4,851,900 | — | — |
| 2021-11-05 | $64.29 | $198.82 | 3,552,200 | — | — |
| 2021-11-04 | $63.76 | $197.18 | 3,963,800 | — | — |
| 2021-11-03 | $65.14 | $201.45 | 4,515,300 | — | — |
| 2021-11-02 | $64.30 | $198.85 | 4,159,100 | — | — |
| 2021-11-01 | $64.43 | $199.25 | 3,412,200 | — | — |
| 2021-10-29 | $63.47 | $196.28 | 4,994,800 | — | — |
| 2021-10-28 | $63.89 | $197.58 | 4,121,800 | — | — |
| 2021-10-27 | $63.01 | $194.86 | 4,640,200 | — | — |
| 2021-10-26 | $64.44 | $199.28 | 4,165,000 | — | — |
| 2021-10-25 | $64.57 | $199.69 | 3,360,600 | — | — |
| 2021-10-22 | $64.44 | $199.28 | 4,156,900 | — | — |
| 2021-10-21 | $63.58 | $196.62 | 3,704,200 | — | — |
| 2021-10-20 | $63.88 | $197.55 | 4,236,000 | — | — |
| 2021-10-19 | $62.57 | $193.50 | 4,086,900 | — | — |
| 2021-10-18 | $61.76 | $191.00 | 6,523,500 | — | — |
| 2021-10-15 | $61.34 | $189.70 | 5,277,400 | — | — |
| 2021-10-14 | $60.64 | $187.53 | 4,505,200 | — | — |
| 2021-10-13 | $59.92 | $185.31 | 4,692,200 | — | — |
| 2021-10-12 | $60.23 | $186.26 | 2,622,500 | — | — |
| 2021-10-11 | $60.23 | $186.26 | 2,844,500 | — | — |
| 2021-10-08 | $60.83 | $188.12 | 2,678,400 | — | — |
| 2021-10-07 | $60.52 | $187.16 | 3,370,800 | — | — |
| 2021-10-06 | $60.13 | $185.96 | 3,994,000 | — | — |
| 2021-10-05 | $60.28 | $186.42 | 3,988,900 | — | — |
| 2021-10-04 | $60.05 | $185.71 | 4,096,300 | — | — |
| 2021-10-01 | $60.22 | $186.23 | 5,106,000 | — | — |
| 2021-09-30 | $58.65 | $181.38 | 6,660,800 | — | — |
| 2021-09-29 | $59.42 | $183.76 | 3,820,800 | — | — |
| 2021-09-28 | $59.19 | $183.05 | 6,925,400 | — | — |
| 2021-09-27 | $60.15 | $186.02 | 5,994,300 | — | — |
| 2021-09-24 | $58.00 | $179.37 | 5,608,400 | — | — |
| 2021-09-23 | $57.09 | $176.55 | 6,262,400 | — | — |
| 2021-09-22 | $54.74 | $169.29 | 4,933,900 | — | — |
| 2021-09-21 | $53.67 | $165.98 | 4,029,300 | — | — |
| 2021-09-20 | $53.68 | $166.01 | 9,463,400 | — | — |
| 2021-09-17 | $55.33 | $171.11 | 19,623,700 | — | — |
| 2021-09-16 | $55.28 | $170.96 | 5,272,100 | — | — |
| 2021-09-15 | $55.58 | $171.88 | 4,920,300 | — | — |
| 2021-09-14 | $54.63 | $168.95 | 6,008,600 | — | — |
| 2021-09-13 | $56.23 | $173.89 | 4,310,100 | — | — |
| 2021-09-10 | $55.20 | $170.71 | 3,196,800 | — | — |
| 2021-09-09 | $55.73 | $172.35 | 3,379,100 | — | — |
| 2021-09-08 | $55.64 | $172.07 | 2,824,400 | — | — |
| 2021-09-07 | $56.02 | $173.24 | 4,190,000 | — | — |
| 2021-09-03 | $56.45 | $174.57 | 2,580,600 | — | — |
| 2021-09-02 | $56.60 | $175.04 | 3,529,100 | — | — |
| 2021-09-01 | $56.22 | $173.86 | 5,519,900 | — | — |
| 2021-08-31 | $57.06 | $176.46 | 5,612,900 | — | — |
| 2021-08-30 | $56.79 | $175.63 | 3,196,500 | — | — |
| 2021-08-27 | $57.97 | $179.28 | 3,758,400 | — | — |
| 2021-08-26 | $56.98 | $176.21 | 3,041,300 | — | — |
| 2021-08-25 | $57.56 | $178.01 | 2,691,000 | — | — |
| 2021-08-24 | $56.71 | $175.38 | 2,409,200 | — | — |
| 2021-08-23 | $56.08 | $173.43 | 2,687,300 | — | — |
| 2021-08-20 | $55.58 | $171.88 | 3,354,900 | — | — |
| 2021-08-19 | $55.04 | $170.21 | 4,371,800 | — | — |
| 2021-08-18 | $55.56 | $171.82 | 3,134,500 | — | — |
| 2021-08-17 | $56.19 | $173.77 | 3,553,400 | — | — |
| 2021-08-16 | $57.07 | $176.49 | 3,415,700 | — | — |
| 2021-08-13 | $57.38 | $177.45 | 4,773,200 | — | — |
| 2021-08-12 | $58.51 | $180.95 | 4,436,000 | — | — |
| 2021-08-11 | $58.86 | $180.54 | 6,605,700 | — | — |
| 2021-08-10 | $57.96 | $177.78 | 5,999,800 | — | — |
| 2021-08-09 | $56.72 | $173.98 | 3,892,400 | — | — |
| 2021-08-06 | $56.60 | $173.61 | 4,179,300 | — | — |
| 2021-08-05 | $55.55 | $170.39 | 3,526,300 | — | — |
| 2021-08-04 | $54.59 | $167.45 | 4,028,900 | — | — |
| 2021-08-03 | $55.31 | $169.65 | 4,018,200 | — | — |
| 2021-08-02 | $54.14 | $166.07 | 4,496,800 | — | — |
| 2021-07-30 | $54.43 | $166.96 | 5,808,400 | — | — |
| 2021-07-29 | $55.32 | $169.68 | 3,248,100 | — | — |
| 2021-07-28 | $55.08 | $168.95 | 4,884,300 | — | — |
| 2021-07-27 | $54.95 | $168.55 | 5,234,700 | — | — |
| 2021-07-26 | $54.90 | $168.40 | 3,488,800 | — | — |
| 2021-07-23 | $54.46 | $167.05 | 3,186,400 | — | — |
| 2021-07-22 | $54.33 | $166.65 | 3,307,700 | — | — |
| 2021-07-21 | $55.28 | $169.56 | 4,352,200 | — | — |
| 2021-07-20 | $54.07 | $165.85 | 6,274,900 | — | — |
| 2021-07-19 | $52.18 | $160.05 | 7,131,800 | — | — |
| 2021-07-16 | $54.39 | $166.83 | 5,342,900 | — | — |
| 2021-07-15 | $55.86 | $171.34 | 6,293,500 | — | — |
| 2021-07-14 | $54.43 | $166.96 | 6,275,800 | — | — |
| 2021-07-13 | $54.71 | $167.81 | 4,636,800 | — | — |
| 2021-07-12 | $55.60 | $170.54 | 4,026,600 | — | — |
| 2021-07-09 | $55.21 | $169.35 | 5,192,900 | — | — |
| 2021-07-08 | $52.98 | $162.51 | 6,131,600 | — | — |
| 2021-07-07 | $53.68 | $164.65 | 4,521,100 | — | — |
| 2021-07-06 | $54.42 | $166.92 | 4,914,000 | — | — |
| 2021-07-02 | $56.03 | $171.86 | 3,093,200 | — | — |
| 2021-07-01 | $56.30 | $172.69 | 4,138,800 | — | — |
| 2021-06-30 | $55.50 | $170.24 | 4,720,000 | — | — |
| 2021-06-29 | $55.30 | $169.62 | 4,638,900 | — | — |
| 2021-06-28 | $55.21 | $169.35 | 5,718,700 | — | — |
| 2021-06-25 | $56.13 | $172.17 | 4,074,700 | — | — |
| 2021-06-24 | $55.32 | $169.68 | 4,773,400 | — | — |
| 2021-06-23 | $54.63 | $167.57 | 3,702,900 | — | — |
| 2021-06-22 | $54.36 | $166.74 | 4,839,700 | — | — |
| 2021-06-21 | $54.50 | $167.17 | 5,459,800 | — | — |
| 2021-06-18 | $52.81 | $161.99 | 13,044,500 | — | — |
| 2021-06-17 | $54.33 | $166.65 | 8,196,800 | — | — |
| 2021-06-16 | $57.80 | $177.29 | 6,412,700 | — | — |
| 2021-06-15 | $57.21 | $175.48 | 5,578,300 | — | — |
| 2021-06-14 | $56.69 | $173.89 | 7,444,200 | — | — |
| 2021-06-11 | $57.99 | $177.87 | 4,164,800 | — | — |
| 2021-06-10 | $57.83 | $177.38 | 6,417,400 | — | — |
| 2021-06-09 | $58.45 | $179.29 | 5,201,600 | — | — |
| 2021-06-08 | $59.83 | $183.52 | 5,060,500 | — | — |
| 2021-06-07 | $60.06 | $184.22 | 6,097,200 | — | — |
| 2021-06-04 | $60.19 | $184.62 | 7,871,000 | — | — |
| 2021-06-03 | $60.80 | $186.49 | 6,215,200 | — | — |
| 2021-06-02 | $60.78 | $186.43 | 5,667,200 | — | — |
| 2021-06-01 | $61.50 | $188.64 | 6,068,600 | — | — |
| 2021-05-28 | $61.78 | $189.50 | 6,162,100 | — | — |
| 2021-05-27 | $62.14 | $190.60 | 14,971,900 | — | — |
| 2021-05-26 | $60.62 | $185.94 | 4,775,700 | — | — |
| 2021-05-25 | $60.06 | $184.22 | 4,050,300 | — | — |
| 2021-05-24 | $61.21 | $187.75 | 3,280,900 | — | — |
| 2021-05-21 | $60.88 | $186.74 | 4,110,200 | — | — |
| 2021-05-20 | $60.26 | $184.84 | 4,588,000 | — | — |
| 2021-05-19 | $60.38 | $185.21 | 10,376,700 | — | — |
| 2021-05-18 | $61.19 | $187.69 | 5,024,700 | — | — |
| 2021-05-17 | $62.02 | $190.24 | 5,156,500 | — | — |
| 2021-05-14 | $61.64 | $189.07 | 4,229,600 | — | — |
| 2021-05-13 | $60.57 | $185.79 | 4,901,600 | — | — |
| 2021-05-12 | $59.61 | $181.46 | 5,269,500 | — | — |
| 2021-05-11 | $60.49 | $184.14 | 5,025,300 | — | — |
| 2021-05-10 | $60.89 | $185.36 | 4,527,400 | — | — |
| 2021-05-07 | $61.57 | $187.43 | 3,926,600 | — | — |
| 2021-05-06 | $61.05 | $185.85 | 4,109,500 | — | — |
| 2021-05-05 | $60.60 | $184.48 | 5,051,000 | — | — |
| 2021-05-04 | $60.00 | $182.65 | 8,276,300 | — | — |
| 2021-05-03 | $59.19 | $180.18 | 4,265,600 | — | — |
| 2021-04-30 | $59.31 | $180.55 | 5,683,800 | — | — |
| 2021-04-29 | $59.93 | $182.44 | 5,050,900 | — | — |
| 2021-04-28 | $58.94 | $179.42 | 4,543,600 | — | — |
| 2021-04-27 | $58.30 | $177.48 | 4,840,600 | — | — |
| 2021-04-26 | $57.72 | $175.71 | 4,354,900 | — | — |
| 2021-04-23 | $57.62 | $175.41 | 6,461,700 | — | — |
| 2021-04-22 | $55.86 | $170.05 | 6,466,600 | — | — |
| 2021-04-21 | $56.77 | $172.82 | 6,078,400 | — | — |
| 2021-04-20 | $55.75 | $169.71 | 6,985,300 | — | — |
| 2021-04-19 | $57.40 | $174.74 | 4,857,800 | — | — |
| 2021-04-16 | $57.84 | $176.08 | 5,864,300 | — | — |
| 2021-04-15 | $57.22 | $174.19 | 9,229,100 | — | — |
| 2021-04-14 | $59.69 | $181.71 | 4,817,500 | — | — |
| 2021-04-13 | $58.98 | $179.55 | 4,393,400 | — | — |
| 2021-04-12 | $60.19 | $183.23 | 4,200,200 | — | — |
| 2021-04-09 | $60.02 | $182.71 | 4,247,400 | — | — |
| 2021-04-08 | $59.25 | $180.37 | 4,524,000 | — | — |
| 2021-04-07 | $59.43 | $180.92 | 3,245,100 | — | — |
| 2021-04-06 | $59.13 | $180.00 | 3,359,100 | — | — |
| 2021-04-05 | $59.15 | $180.06 | 4,866,300 | — | — |
| 2021-04-01 | $59.05 | $179.76 | 4,654,400 | — | — |
| 2021-03-31 | $58.32 | $177.54 | 6,100,300 | — | — |
| 2021-03-30 | $58.78 | $178.94 | 5,178,000 | — | — |
| 2021-03-29 | $57.31 | $174.46 | 5,700,800 | — | — |
| 2021-03-26 | $59.35 | $180.67 | 9,944,700 | — | — |
| 2021-03-25 | $57.49 | $175.01 | 7,007,300 | — | — |
| 2021-03-24 | $55.82 | $169.93 | 7,361,000 | — | — |
| 2021-03-23 | $56.08 | $170.72 | 5,296,600 | — | — |
| 2021-03-22 | $57.47 | $174.95 | 5,349,900 | — | — |
| 2021-03-19 | $58.54 | $178.21 | 14,524,400 | — | — |
| 2021-03-18 | $59.33 | $180.61 | 6,257,100 | — | — |
| 2021-03-17 | $58.58 | $178.33 | 5,411,400 | — | — |
| 2021-03-16 | $58.24 | $177.29 | 5,585,200 | — | — |
| 2021-03-15 | $59.48 | $181.07 | 6,235,800 | — | — |
| 2021-03-12 | $59.92 | $182.41 | 4,388,100 | — | — |
| 2021-03-11 | $58.91 | $179.33 | 9,149,800 | — | — |
| 2021-03-10 | $58.80 | $179.00 | 6,963,800 | — | — |
| 2021-03-09 | $58.25 | $177.32 | 5,807,700 | — | — |
| 2021-03-08 | $59.71 | $181.77 | 6,833,200 | — | — |
| 2021-03-05 | $58.72 | $178.75 | 6,149,000 | — | — |
| 2021-03-04 | $57.38 | $174.67 | 5,960,900 | — | — |
| 2021-03-03 | $58.49 | $178.05 | 6,178,900 | — | — |
| 2021-03-02 | $58.26 | $177.35 | 5,087,500 | — | — |
| 2021-03-01 | $58.81 | $179.03 | 4,814,100 | — | — |
| 2021-02-26 | $56.96 | $173.40 | 10,838,100 | — | — |
| 2021-02-25 | $58.63 | $178.48 | 5,775,900 | — | — |
| 2021-02-24 | $60.17 | $183.17 | 7,776,900 | — | — |
| 2021-02-23 | $58.73 | $178.78 | 7,391,200 | — | — |
| 2021-02-22 | $59.07 | $179.82 | 8,987,100 | — | — |
| 2021-02-19 | $57.58 | $175.28 | 6,427,300 | — | — |
| 2021-02-18 | $55.83 | $169.96 | 5,346,100 | — | — |
| 2021-02-17 | $55.65 | $169.41 | 4,144,600 | — | — |
| 2021-02-16 | $55.65 | $169.41 | 6,221,100 | — | — |
| 2021-02-12 | $54.01 | $164.42 | 4,555,200 | — | — |
| 2021-02-11 | $52.78 | $160.67 | 3,569,500 | — | — |
| 2021-02-10 | $53.71 | $162.13 | 4,526,000 | — | — |
| 2021-02-09 | $53.37 | $161.11 | 3,552,200 | — | — |
| 2021-02-08 | $52.97 | $159.90 | 5,903,000 | — | — |
| 2021-02-05 | $52.69 | $159.05 | 5,194,500 | — | — |
| 2021-02-04 | $53.37 | $161.11 | 5,085,900 | — | — |
| 2021-02-03 | $51.52 | $155.52 | 6,100,900 | — | — |
| 2021-02-02 | $50.21 | $151.57 | 4,874,700 | — | — |
| 2021-02-01 | $48.38 | $146.04 | 5,428,200 | — | — |
| 2021-01-29 | $47.98 | $144.84 | 6,970,400 | — | — |
| 2021-01-28 | $49.15 | $148.37 | 5,337,100 | — | — |
| 2021-01-27 | $48.39 | $146.07 | 5,679,700 | — | — |
| 2021-01-26 | $50.24 | $151.66 | 3,623,900 | — | — |
| 2021-01-25 | $51.05 | $154.10 | 5,261,400 | — | — |
| 2021-01-22 | $51.18 | $154.50 | 4,132,700 | — | — |
| 2021-01-21 | $51.07 | $154.16 | 6,039,900 | — | — |
| 2021-01-20 | $51.63 | $155.85 | 6,584,100 | — | — |
| 2021-01-19 | $52.15 | $157.42 | 6,604,300 | — | — |
| 2021-01-15 | $51.97 | $156.88 | 4,901,700 | — | — |
| 2021-01-14 | $53.14 | $160.41 | 6,217,300 | — | — |
| 2021-01-13 | $52.08 | $157.21 | 4,780,800 | — | — |
| 2021-01-12 | $52.25 | $157.73 | 4,739,300 | — | — |
| 2021-01-11 | $50.94 | $153.77 | 5,008,800 | — | — |
| 2021-01-08 | $50.65 | $152.90 | 4,703,200 | — | — |
| 2021-01-07 | $51.49 | $155.43 | 8,188,400 | — | — |
| 2021-01-06 | $50.00 | $150.93 | 12,915,600 | — | — |
| 2021-01-05 | $47.50 | $143.39 | 6,814,200 | — | — |
| 2021-01-04 | $47.18 | $142.42 | 6,314,900 | — | — |