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
- 1986-07-08 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 | $72.39 | $76.37 | 746,400 | — | — |
| 2021-12-30 | $71.78 | $75.72 | 1,195,400 | — | — |
| 2021-12-29 | $72.32 | $76.29 | 1,319,200 | — | — |
| 2021-12-28 | $71.55 | $75.48 | 745,700 | — | — |
| 2021-12-27 | $71.45 | $75.37 | 892,600 | — | — |
| 2021-12-23 | $70.48 | $74.35 | 989,300 | — | — |
| 2021-12-22 | $70.90 | $74.79 | 2,211,000 | — | — |
| 2021-12-21 | $68.06 | $71.80 | 3,141,800 | — | — |
| 2021-12-20 | $67.15 | $70.84 | 1,339,800 | — | — |
| 2021-12-17 | $68.54 | $72.30 | 3,043,000 | — | — |
| 2021-12-16 | $69.41 | $73.22 | 1,633,600 | — | — |
| 2021-12-15 | $71.14 | $75.05 | 1,779,400 | — | — |
| 2021-12-14 | $70.16 | $74.01 | 2,998,800 | — | — |
| 2021-12-13 | $72.09 | $76.05 | 2,727,900 | — | — |
| 2021-12-10 | $74.61 | $78.71 | 1,931,300 | — | — |
| 2021-12-09 | $72.72 | $76.71 | 2,366,900 | — | — |
| 2021-12-08 | $72.45 | $76.43 | 3,131,000 | — | — |
| 2021-12-07 | $71.24 | $75.15 | 2,822,700 | — | — |
| 2021-12-06 | $70.85 | $74.74 | 2,365,000 | — | — |
| 2021-12-03 | $68.26 | $72.01 | 1,214,800 | — | — |
| 2021-12-02 | $68.51 | $72.27 | 1,607,100 | — | — |
| 2021-12-01 | $64.72 | $68.27 | 1,555,800 | — | — |
| 2021-11-30 | $63.47 | $66.96 | 1,408,000 | — | — |
| 2021-11-29 | $64.31 | $67.84 | 767,500 | — | — |
| 2021-11-26 | $64.47 | $68.01 | 593,800 | — | — |
| 2021-11-24 | $65.35 | $68.94 | 488,500 | — | — |
| 2021-11-23 | $66.08 | $69.71 | 722,200 | — | — |
| 2021-11-22 | $65.31 | $68.90 | 879,600 | — | — |
| 2021-11-19 | $65.99 | $69.61 | 1,215,900 | — | — |
| 2021-11-18 | $65.70 | $69.31 | 701,100 | — | — |
| 2021-11-17 | $65.05 | $68.62 | 775,600 | — | — |
| 2021-11-16 | $64.58 | $68.13 | 726,700 | — | — |
| 2021-11-15 | $63.71 | $67.21 | 434,500 | — | — |
| 2021-11-12 | $63.99 | $67.50 | 491,500 | — | — |
| 2021-11-11 | $63.14 | $66.61 | 393,300 | — | — |
| 2021-11-10 | $62.25 | $65.67 | 575,900 | — | — |
| 2021-11-09 | $63.91 | $67.42 | 1,100,600 | — | — |
| 2021-11-08 | $62.15 | $65.56 | 841,000 | — | — |
| 2021-11-05 | $62.02 | $65.43 | 1,041,700 | — | — |
| 2021-11-04 | $60.40 | $63.72 | 853,500 | — | — |
| 2021-11-03 | $60.56 | $63.89 | 1,401,300 | — | — |
| 2021-11-02 | $60.03 | $63.33 | 814,400 | — | — |
| 2021-11-01 | $61.13 | $64.49 | 690,400 | — | — |
| 2021-10-29 | $60.17 | $63.47 | 795,600 | — | — |
| 2021-10-28 | $60.47 | $63.79 | 500,400 | — | — |
| 2021-10-27 | $59.50 | $62.77 | 916,000 | — | — |
| 2021-10-26 | $60.43 | $63.75 | 863,600 | — | — |
| 2021-10-25 | $60.87 | $64.21 | 447,500 | — | — |
| 2021-10-22 | $60.44 | $63.76 | 611,300 | — | — |
| 2021-10-21 | $60.90 | $64.24 | 697,300 | — | — |
| 2021-10-20 | $60.76 | $64.10 | 1,000,100 | — | — |
| 2021-10-19 | $59.20 | $62.45 | 621,900 | — | — |
| 2021-10-18 | $59.87 | $63.16 | 852,700 | — | — |
| 2021-10-15 | $58.59 | $61.81 | 1,010,900 | — | — |
| 2021-10-14 | $59.82 | $63.11 | 786,100 | — | — |
| 2021-10-13 | $58.10 | $61.29 | 1,000,300 | — | — |
| 2021-10-12 | $57.08 | $60.21 | 735,000 | — | — |
| 2021-10-11 | $56.23 | $59.32 | 1,182,200 | — | — |
| 2021-10-08 | $56.21 | $59.30 | 759,000 | — | — |
| 2021-10-07 | $57.08 | $60.21 | 774,900 | — | — |
| 2021-10-06 | $57.03 | $59.98 | 1,392,300 | — | — |
| 2021-10-05 | $55.50 | $58.37 | 2,100,000 | — | — |
| 2021-10-04 | $55.22 | $58.08 | 1,197,700 | — | — |
| 2021-10-01 | $55.22 | $58.08 | 1,384,100 | — | — |
| 2021-09-30 | $55.29 | $58.15 | 1,690,500 | — | — |
| 2021-09-29 | $57.61 | $60.59 | 1,092,800 | — | — |
| 2021-09-28 | $57.53 | $60.51 | 1,885,100 | — | — |
| 2021-09-27 | $60.62 | $63.76 | 1,103,000 | — | — |
| 2021-09-24 | $59.94 | $63.04 | 1,083,000 | — | — |
| 2021-09-23 | $59.89 | $62.99 | 1,020,100 | — | — |
| 2021-09-22 | $60.40 | $63.53 | 995,300 | — | — |
| 2021-09-21 | $59.88 | $62.98 | 952,500 | — | — |
| 2021-09-20 | $60.69 | $63.83 | 917,700 | — | — |
| 2021-09-17 | $62.89 | $66.15 | 1,859,200 | — | — |
| 2021-09-16 | $62.05 | $65.26 | 1,205,900 | — | — |
| 2021-09-15 | $60.54 | $63.67 | 1,120,300 | — | — |
| 2021-09-14 | $59.34 | $62.41 | 1,276,300 | — | — |
| 2021-09-13 | $60.89 | $64.04 | 1,361,400 | — | — |
| 2021-09-10 | $61.27 | $64.44 | 802,100 | — | — |
| 2021-09-09 | $61.33 | $64.51 | 839,800 | — | — |
| 2021-09-08 | $61.23 | $64.40 | 1,279,700 | — | — |
| 2021-09-07 | $63.48 | $66.77 | 1,060,000 | — | — |
| 2021-09-03 | $63.80 | $67.10 | 811,700 | — | — |
| 2021-09-02 | $64.10 | $67.42 | 1,031,300 | — | — |
| 2021-09-01 | $64.49 | $67.83 | 898,600 | — | — |
| 2021-08-31 | $64.06 | $67.38 | 954,100 | — | — |
| 2021-08-30 | $63.77 | $67.07 | 882,900 | — | — |
| 2021-08-27 | $64.44 | $67.78 | 1,215,700 | — | — |
| 2021-08-26 | $63.14 | $66.41 | 1,545,600 | — | — |
| 2021-08-25 | $63.66 | $66.96 | 2,123,400 | — | — |
| 2021-08-24 | $61.04 | $64.20 | 2,353,300 | — | — |
| 2021-08-23 | $59.38 | $62.45 | 1,524,800 | — | — |
| 2021-08-20 | $59.52 | $62.60 | 927,700 | — | — |
| 2021-08-19 | $57.90 | $60.90 | 1,025,500 | — | — |
| 2021-08-18 | $58.36 | $61.38 | 676,600 | — | — |
| 2021-08-17 | $58.63 | $61.67 | 953,200 | — | — |
| 2021-08-16 | $61.39 | $64.57 | 906,200 | — | — |
| 2021-08-13 | $61.06 | $64.22 | 810,600 | — | — |
| 2021-08-12 | $60.77 | $63.92 | 1,296,800 | — | — |
| 2021-08-11 | $60.54 | $63.67 | 959,300 | — | — |
| 2021-08-10 | $58.29 | $61.31 | 613,000 | — | — |
| 2021-08-09 | $57.56 | $60.54 | 509,400 | — | — |
| 2021-08-06 | $57.99 | $60.99 | 758,800 | — | — |
| 2021-08-05 | $58.36 | $61.38 | 619,600 | — | — |
| 2021-08-04 | $57.65 | $60.63 | 1,022,300 | — | — |
| 2021-08-03 | $59.73 | $62.82 | 1,129,200 | — | — |
| 2021-08-02 | $59.59 | $62.68 | 941,300 | — | — |
| 2021-07-30 | $59.27 | $62.34 | 1,208,500 | — | — |
| 2021-07-29 | $59.00 | $62.05 | 1,296,000 | — | — |
| 2021-07-28 | $56.44 | $59.36 | 1,378,700 | — | — |
| 2021-07-27 | $56.46 | $59.38 | 727,400 | — | — |
| 2021-07-26 | $56.26 | $59.17 | 1,112,900 | — | — |
| 2021-07-23 | $57.06 | $60.01 | 1,190,700 | — | — |
| 2021-07-22 | $55.47 | $58.34 | 1,079,300 | — | — |
| 2021-07-21 | $55.62 | $58.50 | 1,181,100 | — | — |
| 2021-07-20 | $55.06 | $57.91 | 1,233,600 | — | — |
| 2021-07-19 | $53.35 | $56.11 | 2,157,600 | — | — |
| 2021-07-16 | $53.32 | $56.08 | 1,018,800 | — | — |
| 2021-07-15 | $54.33 | $57.14 | 791,600 | — | — |
| 2021-07-14 | $54.40 | $57.22 | 802,000 | — | — |
| 2021-07-13 | $54.44 | $57.26 | 1,306,000 | — | — |
| 2021-07-12 | $56.10 | $59.00 | 1,166,500 | — | — |
| 2021-07-09 | $56.20 | $59.11 | 996,400 | — | — |
| 2021-07-08 | $55.68 | $58.56 | 1,485,500 | — | — |
| 2021-07-07 | $58.08 | $60.91 | 890,300 | — | — |
| 2021-07-06 | $57.07 | $59.85 | 1,349,300 | — | — |
| 2021-07-02 | $58.24 | $61.08 | 743,700 | — | — |
| 2021-07-01 | $58.90 | $61.77 | 1,090,100 | — | — |
| 2021-06-30 | $57.81 | $60.63 | 1,233,600 | — | — |
| 2021-06-29 | $58.17 | $61.00 | 1,097,600 | — | — |
| 2021-06-28 | $58.20 | $61.03 | 1,431,700 | — | — |
| 2021-06-25 | $57.73 | $60.54 | 3,433,600 | — | — |
| 2021-06-24 | $56.88 | $59.65 | 1,085,200 | — | — |
| 2021-06-23 | $56.40 | $59.15 | 1,400,100 | — | — |
| 2021-06-22 | $57.07 | $59.85 | 1,517,600 | — | — |
| 2021-06-21 | $57.00 | $59.78 | 1,550,700 | — | — |
| 2021-06-18 | $56.46 | $59.21 | 2,873,400 | — | — |
| 2021-06-17 | $57.14 | $59.92 | 1,603,000 | — | — |
| 2021-06-16 | $57.18 | $59.96 | 1,774,600 | — | — |
| 2021-06-15 | $58.44 | $61.29 | 1,257,100 | — | — |
| 2021-06-14 | $57.76 | $60.57 | 2,136,000 | — | — |
| 2021-06-11 | $59.14 | $62.02 | 2,310,900 | — | — |
| 2021-06-10 | $58.78 | $61.64 | 3,774,000 | — | — |
| 2021-06-09 | $61.85 | $64.86 | 1,646,500 | — | — |
| 2021-06-08 | $62.79 | $65.85 | 913,300 | — | — |
| 2021-06-07 | $62.37 | $65.41 | 1,308,500 | — | — |
| 2021-06-04 | $63.28 | $66.36 | 1,079,300 | — | — |
| 2021-06-03 | $62.14 | $65.17 | 1,486,400 | — | — |
| 2021-06-02 | $63.91 | $67.02 | 1,437,900 | — | — |
| 2021-06-01 | $65.48 | $68.67 | 1,041,700 | — | — |
| 2021-05-28 | $65.24 | $68.42 | 1,041,600 | — | — |
| 2021-05-27 | $65.07 | $68.24 | 1,644,900 | — | — |
| 2021-05-26 | $64.37 | $67.50 | 3,442,100 | — | — |
| 2021-05-25 | $62.02 | $65.04 | 2,961,800 | — | — |
| 2021-05-24 | $60.58 | $63.53 | 1,932,600 | — | — |
| 2021-05-21 | $59.90 | $62.82 | 1,751,300 | — | — |
| 2021-05-20 | $60.47 | $63.41 | 919,300 | — | — |
| 2021-05-19 | $59.87 | $62.79 | 1,308,500 | — | — |
| 2021-05-18 | $60.24 | $63.17 | 1,432,800 | — | — |
| 2021-05-17 | $62.12 | $65.14 | 999,500 | — | — |
| 2021-05-14 | $62.97 | $66.04 | 799,100 | — | — |
| 2021-05-13 | $61.73 | $64.74 | 1,629,700 | — | — |
| 2021-05-12 | $59.42 | $62.31 | 2,168,100 | — | — |
| 2021-05-11 | $63.65 | $66.75 | 1,639,700 | — | — |
| 2021-05-10 | $66.93 | $70.19 | 1,244,500 | — | — |
| 2021-05-07 | $67.65 | $70.94 | 995,300 | — | — |
| 2021-05-06 | $65.68 | $68.88 | 823,200 | — | — |
| 2021-05-05 | $66.03 | $69.25 | 1,089,900 | — | — |
| 2021-05-04 | $65.57 | $68.76 | 926,500 | — | — |
| 2021-05-03 | $64.59 | $67.74 | 1,208,000 | — | — |
| 2021-04-30 | $62.70 | $65.75 | 1,110,800 | — | — |
| 2021-04-29 | $64.09 | $67.21 | 1,087,500 | — | — |
| 2021-04-28 | $62.69 | $65.74 | 883,400 | — | — |
| 2021-04-27 | $62.24 | $65.27 | 1,133,700 | — | — |
| 2021-04-26 | $61.88 | $64.89 | 769,300 | — | — |
| 2021-04-23 | $60.79 | $63.75 | 783,300 | — | — |
| 2021-04-22 | $59.80 | $62.71 | 1,200,000 | — | — |
| 2021-04-21 | $59.85 | $62.76 | 968,400 | — | — |
| 2021-04-20 | $58.44 | $61.29 | 1,712,400 | — | — |
| 2021-04-19 | $60.65 | $63.60 | 1,105,400 | — | — |
| 2021-04-16 | $61.29 | $64.27 | 3,190,800 | — | — |
| 2021-04-15 | $59.55 | $62.45 | 1,043,000 | — | — |
| 2021-04-14 | $59.65 | $62.55 | 923,100 | — | — |
| 2021-04-13 | $59.69 | $62.60 | 825,400 | — | — |
| 2021-04-12 | $60.13 | $63.06 | 2,135,700 | — | — |
| 2021-04-09 | $60.34 | $63.28 | 1,488,900 | — | — |
| 2021-04-08 | $58.56 | $61.41 | 1,178,600 | — | — |
| 2021-04-07 | $59.41 | $62.12 | 3,164,800 | — | — |
| 2021-04-06 | $60.00 | $62.74 | 1,588,600 | — | — |
| 2021-04-05 | $59.30 | $62.01 | 1,337,100 | — | — |
| 2021-04-01 | $58.99 | $61.69 | 1,603,500 | — | — |
| 2021-03-31 | $56.73 | $59.32 | 1,067,500 | — | — |
| 2021-03-30 | $57.47 | $60.10 | 948,400 | — | — |
| 2021-03-29 | $56.25 | $58.82 | 1,326,000 | — | — |
| 2021-03-26 | $58.58 | $61.26 | 1,376,100 | — | — |
| 2021-03-25 | $56.25 | $58.82 | 1,781,700 | — | — |
| 2021-03-24 | $53.90 | $56.36 | 1,037,900 | — | — |
| 2021-03-23 | $53.98 | $56.45 | 1,123,800 | — | — |
| 2021-03-22 | $55.08 | $57.60 | 1,089,500 | — | — |
| 2021-03-19 | $54.42 | $56.91 | 2,684,600 | — | — |
| 2021-03-18 | $53.89 | $56.35 | 2,278,800 | — | — |
| 2021-03-17 | $58.48 | $61.15 | 2,540,600 | — | — |
| 2021-03-16 | $56.11 | $58.67 | 1,415,900 | — | — |
| 2021-03-15 | $56.74 | $59.33 | 1,743,600 | — | — |
| 2021-03-12 | $55.50 | $58.04 | 2,344,900 | — | — |
| 2021-03-11 | $57.33 | $59.95 | 2,066,800 | — | — |
| 2021-03-10 | $57.54 | $60.17 | 2,274,800 | — | — |
| 2021-03-09 | $54.95 | $57.46 | 1,835,100 | — | — |
| 2021-03-08 | $55.19 | $57.71 | 1,586,600 | — | — |
| 2021-03-05 | $53.89 | $56.35 | 2,116,800 | — | — |
| 2021-03-04 | $51.78 | $54.15 | 2,064,500 | — | — |
| 2021-03-03 | $52.63 | $55.03 | 1,661,900 | — | — |
| 2021-03-02 | $53.91 | $56.37 | 1,524,800 | — | — |
| 2021-03-01 | $53.04 | $55.46 | 1,923,400 | — | — |
| 2021-02-26 | $53.42 | $55.86 | 3,145,500 | — | — |
| 2021-02-25 | $51.95 | $54.32 | 3,009,100 | — | — |
| 2021-02-24 | $55.95 | $58.51 | 3,026,500 | — | — |
| 2021-02-23 | $54.23 | $56.71 | 2,598,800 | — | — |
| 2021-02-22 | $53.65 | $56.10 | 1,641,000 | — | — |
| 2021-02-19 | $54.94 | $57.45 | 1,020,600 | — | — |
| 2021-02-18 | $53.96 | $56.43 | 1,217,000 | — | — |
| 2021-02-17 | $54.22 | $56.70 | 1,331,700 | — | — |
| 2021-02-16 | $54.13 | $56.60 | 1,492,700 | — | — |
| 2021-02-12 | $56.09 | $58.65 | 1,072,200 | — | — |
| 2021-02-11 | $56.35 | $58.92 | 1,498,700 | — | — |
| 2021-02-10 | $55.68 | $58.22 | 1,338,000 | — | — |
| 2021-02-09 | $54.56 | $57.05 | 660,300 | — | — |
| 2021-02-08 | $55.03 | $57.54 | 1,463,400 | — | — |
| 2021-02-05 | $53.62 | $56.07 | 1,532,200 | — | — |
| 2021-02-04 | $52.01 | $54.39 | 1,587,500 | — | — |
| 2021-02-03 | $52.04 | $54.42 | 807,400 | — | — |
| 2021-02-02 | $52.56 | $54.96 | 1,427,900 | — | — |
| 2021-02-01 | $51.50 | $53.85 | 1,913,300 | — | — |
| 2021-01-29 | $51.10 | $53.43 | 2,577,700 | — | — |
| 2021-01-28 | $52.56 | $54.96 | 3,523,300 | — | — |
| 2021-01-27 | $53.57 | $56.02 | 3,330,200 | — | — |
| 2021-01-26 | $52.99 | $55.41 | 2,636,000 | — | — |
| 2021-01-25 | $51.31 | $53.65 | 1,822,100 | — | — |
| 2021-01-22 | $50.82 | $53.14 | 1,969,200 | — | — |
| 2021-01-21 | $50.03 | $52.32 | 2,376,700 | — | — |
| 2021-01-20 | $48.66 | $50.88 | 2,785,700 | — | — |
| 2021-01-19 | $46.12 | $48.23 | 1,949,700 | — | — |
| 2021-01-15 | $44.62 | $46.66 | 1,280,100 | — | — |
| 2021-01-14 | $44.39 | $46.42 | 810,000 | — | — |
| 2021-01-13 | $44.19 | $46.21 | 1,888,000 | — | — |
| 2021-01-12 | $44.45 | $46.48 | 1,196,700 | — | — |
| 2021-01-11 | $43.94 | $45.95 | 1,700,700 | — | — |
| 2021-01-08 | $42.97 | $44.93 | 1,866,300 | — | — |
| 2021-01-07 | $44.22 | $46.24 | 2,580,700 | — | — |
| 2021-01-06 | $42.36 | $44.18 | 4,181,600 | — | — |
| 2021-01-05 | $42.41 | $44.23 | 2,249,900 | — | — |
| 2021-01-04 | $42.66 | $44.49 | 1,809,100 | — | — |