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
- 1973-02-21 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 | $77.20 | $159.51 | 680,100 | — | — |
| 2021-12-30 | $77.17 | $159.45 | 540,700 | — | — |
| 2021-12-29 | $77.49 | $160.11 | 955,400 | — | — |
| 2021-12-28 | $77.19 | $159.49 | 611,900 | — | — |
| 2021-12-27 | $76.99 | $159.08 | 728,700 | — | — |
| 2021-12-23 | $75.91 | $156.85 | 752,400 | — | — |
| 2021-12-22 | $75.00 | $154.97 | 680,300 | — | — |
| 2021-12-21 | $75.02 | $155.01 | 981,500 | — | — |
| 2021-12-20 | $72.25 | $149.29 | 1,398,700 | — | — |
| 2021-12-17 | $74.08 | $153.07 | 2,539,500 | — | — |
| 2021-12-16 | $74.64 | $154.22 | 1,162,100 | — | — |
| 2021-12-15 | $75.15 | $155.28 | 2,125,900 | — | — |
| 2021-12-14 | $73.14 | $151.12 | 1,268,600 | — | — |
| 2021-12-13 | $73.13 | $151.10 | 1,171,400 | — | — |
| 2021-12-10 | $75.41 | $155.81 | 906,500 | — | — |
| 2021-12-09 | $74.48 | $153.89 | 937,700 | — | — |
| 2021-12-08 | $75.10 | $155.13 | 906,800 | — | — |
| 2021-12-07 | $75.23 | $155.40 | 717,100 | — | — |
| 2021-12-06 | $73.80 | $152.45 | 1,056,900 | — | — |
| 2021-12-03 | $72.25 | $149.25 | 1,067,200 | — | — |
| 2021-12-02 | $72.72 | $150.22 | 1,417,700 | — | — |
| 2021-12-01 | $69.15 | $142.84 | 1,722,000 | — | — |
| 2021-11-30 | $70.80 | $146.25 | 1,869,900 | — | — |
| 2021-11-29 | $72.79 | $150.36 | 1,141,200 | — | — |
| 2021-11-26 | $72.73 | $150.24 | 1,021,000 | — | — |
| 2021-11-24 | $75.31 | $155.57 | 773,500 | — | — |
| 2021-11-23 | $76.09 | $157.18 | 823,300 | — | — |
| 2021-11-22 | $76.68 | $158.40 | 1,160,800 | — | — |
| 2021-11-19 | $75.34 | $155.63 | 1,083,700 | — | — |
| 2021-11-18 | $75.25 | $155.44 | 718,000 | — | — |
| 2021-11-17 | $75.42 | $155.79 | 714,300 | — | — |
| 2021-11-16 | $75.73 | $156.43 | 759,000 | — | — |
| 2021-11-15 | $76.57 | $158.17 | 606,800 | — | — |
| 2021-11-12 | $77.03 | $159.12 | 626,900 | — | — |
| 2021-11-11 | $76.87 | $158.79 | 1,171,600 | — | — |
| 2021-11-10 | $75.32 | $155.59 | 976,000 | — | — |
| 2021-11-09 | $76.43 | $157.88 | 1,154,000 | — | — |
| 2021-11-08 | $76.06 | $157.12 | 1,471,600 | — | — |
| 2021-11-05 | $77.44 | $159.97 | 1,197,500 | — | — |
| 2021-11-04 | $76.02 | $157.03 | 1,225,500 | — | — |
| 2021-11-03 | $77.18 | $159.43 | 2,282,300 | — | — |
| 2021-11-02 | $75.33 | $155.61 | 1,109,200 | — | — |
| 2021-11-01 | $74.60 | $154.10 | 1,494,900 | — | — |
| 2021-10-29 | $73.85 | $152.55 | 1,087,700 | — | — |
| 2021-10-28 | $72.77 | $150.32 | 1,726,300 | — | — |
| 2021-10-27 | $70.74 | $146.13 | 1,492,900 | — | — |
| 2021-10-26 | $72.46 | $149.68 | 1,127,800 | — | — |
| 2021-10-25 | $74.26 | $153.40 | 977,500 | — | — |
| 2021-10-22 | $74.62 | $154.14 | 682,000 | — | — |
| 2021-10-21 | $74.86 | $154.64 | 1,127,200 | — | — |
| 2021-10-20 | $74.46 | $153.81 | 827,800 | — | — |
| 2021-10-19 | $73.34 | $151.50 | 598,100 | — | — |
| 2021-10-18 | $73.21 | $151.23 | 999,600 | — | — |
| 2021-10-15 | $73.95 | $152.76 | 1,273,200 | — | — |
| 2021-10-14 | $73.17 | $151.15 | 832,500 | — | — |
| 2021-10-13 | $71.54 | $147.78 | 916,900 | — | — |
| 2021-10-12 | $71.32 | $147.32 | 814,000 | — | — |
| 2021-10-11 | $71.15 | $146.97 | 502,800 | — | — |
| 2021-10-08 | $72.01 | $148.75 | 835,900 | — | — |
| 2021-10-07 | $73.30 | $151.41 | 1,138,700 | — | — |
| 2021-10-06 | $71.74 | $148.19 | 1,124,300 | — | — |
| 2021-10-05 | $70.59 | $145.82 | 1,525,800 | — | — |
| 2021-10-04 | $70.04 | $144.68 | 1,145,600 | — | — |
| 2021-10-01 | $71.03 | $146.73 | 1,904,700 | — | — |
| 2021-09-30 | $69.81 | $144.21 | 1,231,400 | — | — |
| 2021-09-29 | $71.60 | $147.90 | 1,102,200 | — | — |
| 2021-09-28 | $72.30 | $149.35 | 974,300 | — | — |
| 2021-09-27 | $72.71 | $150.20 | 1,434,300 | — | — |
| 2021-09-24 | $71.08 | $146.83 | 990,400 | — | — |
| 2021-09-23 | $71.26 | $147.20 | 1,015,600 | — | — |
| 2021-09-22 | $69.66 | $143.90 | 1,087,400 | — | — |
| 2021-09-21 | $67.75 | $139.95 | 1,112,700 | — | — |
| 2021-09-20 | $68.60 | $141.71 | 1,754,800 | — | — |
| 2021-09-17 | $68.46 | $141.42 | 2,211,500 | — | — |
| 2021-09-16 | $68.63 | $141.77 | 1,010,400 | — | — |
| 2021-09-15 | $70.46 | $145.55 | 1,341,700 | — | — |
| 2021-09-14 | $69.84 | $144.27 | 1,243,000 | — | — |
| 2021-09-13 | $70.87 | $146.40 | 1,064,100 | — | — |
| 2021-09-10 | $70.55 | $145.73 | 1,349,100 | — | — |
| 2021-09-09 | $71.35 | $147.39 | 1,655,500 | — | — |
| 2021-09-08 | $71.20 | $147.04 | 1,215,200 | — | — |
| 2021-09-07 | $71.27 | $147.18 | 825,900 | — | — |
| 2021-09-03 | $72.55 | $149.82 | 658,500 | — | — |
| 2021-09-02 | $73.38 | $151.54 | 1,053,900 | — | — |
| 2021-09-01 | $71.94 | $148.56 | 946,600 | — | — |
| 2021-08-31 | $72.67 | $150.07 | 2,249,200 | — | — |
| 2021-08-30 | $71.94 | $148.56 | 852,200 | — | — |
| 2021-08-27 | $72.89 | $150.53 | 1,430,300 | — | — |
| 2021-08-26 | $71.74 | $148.15 | 879,900 | — | — |
| 2021-08-25 | $73.50 | $151.79 | 886,900 | — | — |
| 2021-08-24 | $72.61 | $149.95 | 736,500 | — | — |
| 2021-08-23 | $71.48 | $147.61 | 781,900 | — | — |
| 2021-08-20 | $70.96 | $146.54 | 1,270,000 | — | — |
| 2021-08-19 | $69.84 | $144.23 | 1,261,600 | — | — |
| 2021-08-18 | $71.42 | $147.49 | 621,800 | — | — |
| 2021-08-17 | $72.15 | $149.00 | 794,200 | — | — |
| 2021-08-16 | $73.59 | $151.97 | 703,600 | — | — |
| 2021-08-13 | $73.83 | $152.47 | 714,500 | — | — |
| 2021-08-12 | $74.32 | $153.48 | 720,500 | — | — |
| 2021-08-11 | $74.46 | $153.77 | 1,218,200 | — | — |
| 2021-08-10 | $73.24 | $151.25 | 1,142,200 | — | — |
| 2021-08-09 | $72.24 | $149.18 | 981,200 | — | — |
| 2021-08-06 | $72.61 | $149.95 | 981,300 | — | — |
| 2021-08-05 | $71.66 | $147.99 | 1,302,200 | — | — |
| 2021-08-04 | $70.10 | $144.76 | 1,847,800 | — | — |
| 2021-08-03 | $71.67 | $148.01 | 1,794,200 | — | — |
| 2021-08-02 | $69.69 | $143.92 | 1,703,900 | — | — |
| 2021-07-30 | $69.01 | $142.51 | 1,357,300 | — | — |
| 2021-07-29 | $69.29 | $143.09 | 1,385,400 | — | — |
| 2021-07-28 | $69.10 | $142.70 | 1,337,400 | — | — |
| 2021-07-27 | $68.66 | $141.79 | 736,700 | — | — |
| 2021-07-26 | $68.14 | $140.72 | 1,212,200 | — | — |
| 2021-07-23 | $68.03 | $140.49 | 711,600 | — | — |
| 2021-07-22 | $68.16 | $140.76 | 853,300 | — | — |
| 2021-07-21 | $68.66 | $141.79 | 941,500 | — | — |
| 2021-07-20 | $67.07 | $138.51 | 1,481,700 | — | — |
| 2021-07-19 | $63.55 | $131.24 | 1,395,600 | — | — |
| 2021-07-16 | $66.28 | $136.88 | 1,643,000 | — | — |
| 2021-07-15 | $66.90 | $138.16 | 1,225,700 | — | — |
| 2021-07-14 | $66.60 | $137.54 | 889,000 | — | — |
| 2021-07-13 | $66.69 | $137.72 | 675,700 | — | — |
| 2021-07-12 | $67.92 | $140.26 | 986,400 | — | — |
| 2021-07-09 | $67.70 | $139.81 | 845,200 | — | — |
| 2021-07-08 | $66.33 | $136.98 | 1,186,000 | — | — |
| 2021-07-07 | $67.83 | $140.08 | 1,323,900 | — | — |
| 2021-07-06 | $67.31 | $139.00 | 1,410,300 | — | — |
| 2021-07-02 | $69.04 | $142.57 | 708,600 | — | — |
| 2021-07-01 | $69.05 | $142.60 | 1,097,700 | — | — |
| 2021-06-30 | $68.77 | $142.02 | 1,074,000 | — | — |
| 2021-06-29 | $67.56 | $139.52 | 2,020,800 | — | — |
| 2021-06-28 | $67.20 | $138.77 | 875,200 | — | — |
| 2021-06-25 | $67.19 | $138.75 | 1,171,000 | — | — |
| 2021-06-24 | $66.70 | $137.74 | 821,000 | — | — |
| 2021-06-23 | $66.05 | $136.40 | 1,218,700 | — | — |
| 2021-06-22 | $65.59 | $135.45 | 952,200 | — | — |
| 2021-06-21 | $66.09 | $136.48 | 1,064,000 | — | — |
| 2021-06-18 | $63.84 | $131.84 | 3,221,200 | — | — |
| 2021-06-17 | $65.61 | $135.49 | 1,363,200 | — | — |
| 2021-06-16 | $67.81 | $140.03 | 1,201,400 | — | — |
| 2021-06-15 | $68.69 | $141.85 | 1,193,400 | — | — |
| 2021-06-14 | $67.15 | $138.67 | 1,031,400 | — | — |
| 2021-06-11 | $68.38 | $141.21 | 2,277,500 | — | — |
| 2021-06-10 | $68.22 | $140.88 | 906,300 | — | — |
| 2021-06-09 | $69.06 | $142.57 | 1,454,400 | — | — |
| 2021-06-08 | $70.28 | $145.09 | 1,280,200 | — | — |
| 2021-06-07 | $69.97 | $144.45 | 1,112,900 | — | — |
| 2021-06-04 | $69.10 | $142.66 | 1,098,900 | — | — |
| 2021-06-03 | $68.39 | $141.19 | 1,459,900 | — | — |
| 2021-06-02 | $68.55 | $141.52 | 1,181,500 | — | — |
| 2021-06-01 | $69.06 | $142.57 | 1,165,500 | — | — |
| 2021-05-28 | $68.47 | $141.36 | 996,800 | — | — |
| 2021-05-27 | $68.53 | $141.48 | 2,601,300 | — | — |
| 2021-05-26 | $67.43 | $139.21 | 1,337,700 | — | — |
| 2021-05-25 | $66.89 | $138.09 | 1,078,400 | — | — |
| 2021-05-24 | $67.41 | $139.17 | 814,700 | — | — |
| 2021-05-21 | $66.61 | $137.52 | 1,370,500 | — | — |
| 2021-05-20 | $67.17 | $138.67 | 843,400 | — | — |
| 2021-05-19 | $66.50 | $137.29 | 1,525,300 | — | — |
| 2021-05-18 | $66.38 | $137.04 | 1,201,500 | — | — |
| 2021-05-17 | $68.29 | $140.99 | 900,500 | — | — |
| 2021-05-14 | $67.99 | $140.37 | 1,262,400 | — | — |
| 2021-05-13 | $66.71 | $137.72 | 1,083,200 | — | — |
| 2021-05-12 | $64.31 | $132.77 | 1,315,400 | — | — |
| 2021-05-11 | $67.13 | $138.59 | 1,507,500 | — | — |
| 2021-05-10 | $68.05 | $140.49 | 1,052,500 | — | — |
| 2021-05-07 | $68.08 | $140.55 | 1,350,100 | — | — |
| 2021-05-06 | $67.31 | $138.96 | 1,492,500 | — | — |
| 2021-05-05 | $65.70 | $135.64 | 1,229,700 | — | — |
| 2021-05-04 | $65.50 | $135.23 | 1,253,800 | — | — |
| 2021-05-03 | $65.56 | $135.35 | 1,888,600 | — | — |
| 2021-04-30 | $64.24 | $132.62 | 1,761,700 | — | — |
| 2021-04-29 | $63.14 | $130.35 | 1,351,700 | — | — |
| 2021-04-28 | $61.75 | $127.48 | 1,388,100 | — | — |
| 2021-04-27 | $61.18 | $126.31 | 889,900 | — | — |
| 2021-04-26 | $60.90 | $125.73 | 757,000 | — | — |
| 2021-04-23 | $60.43 | $124.76 | 842,200 | — | — |
| 2021-04-22 | $59.09 | $121.99 | 897,400 | — | — |
| 2021-04-21 | $59.20 | $122.22 | 1,173,300 | — | — |
| 2021-04-20 | $58.22 | $120.20 | 1,664,900 | — | — |
| 2021-04-19 | $59.06 | $121.93 | 1,335,700 | — | — |
| 2021-04-16 | $58.54 | $120.86 | 924,900 | — | — |
| 2021-04-15 | $57.93 | $119.60 | 954,100 | — | — |
| 2021-04-14 | $58.57 | $120.92 | 904,200 | — | — |
| 2021-04-13 | $57.91 | $119.56 | 972,600 | — | — |
| 2021-04-12 | $58.43 | $120.63 | 556,700 | — | — |
| 2021-04-09 | $58.38 | $120.53 | 935,600 | — | — |
| 2021-04-08 | $57.89 | $119.51 | 1,441,700 | — | — |
| 2021-04-07 | $57.07 | $117.82 | 691,100 | — | — |
| 2021-04-06 | $56.88 | $117.43 | 953,300 | — | — |
| 2021-04-05 | $57.56 | $118.83 | 772,900 | — | — |
| 2021-04-01 | $57.03 | $117.74 | 926,900 | — | — |
| 2021-03-31 | $56.08 | $115.78 | 1,294,000 | — | — |
| 2021-03-30 | $55.29 | $114.15 | 1,222,100 | — | — |
| 2021-03-29 | $53.96 | $111.40 | 1,036,000 | — | — |
| 2021-03-26 | $54.70 | $112.93 | 898,800 | — | — |
| 2021-03-25 | $54.17 | $111.83 | 869,200 | — | — |
| 2021-03-24 | $52.57 | $108.53 | 744,100 | — | — |
| 2021-03-23 | $52.18 | $107.73 | 1,122,800 | — | — |
| 2021-03-22 | $54.42 | $112.35 | 816,300 | — | — |
| 2021-03-19 | $55.31 | $114.19 | 1,909,100 | — | — |
| 2021-03-18 | $55.35 | $114.27 | 1,305,400 | — | — |
| 2021-03-17 | $55.43 | $114.44 | 1,078,000 | — | — |
| 2021-03-16 | $53.91 | $111.30 | 869,000 | — | — |
| 2021-03-15 | $55.30 | $114.17 | 1,110,500 | — | — |
| 2021-03-12 | $55.06 | $113.67 | 3,821,900 | — | — |
| 2021-03-11 | $53.22 | $109.87 | 1,251,900 | — | — |
| 2021-03-10 | $52.75 | $108.86 | 915,100 | — | — |
| 2021-03-09 | $50.99 | $105.23 | 971,500 | — | — |
| 2021-03-08 | $52.12 | $107.56 | 1,187,900 | — | — |
| 2021-03-05 | $51.91 | $107.13 | 990,500 | — | — |
| 2021-03-04 | $50.00 | $103.19 | 1,175,800 | — | — |
| 2021-03-03 | $51.07 | $105.39 | 1,150,000 | — | — |
| 2021-03-02 | $51.43 | $106.14 | 802,000 | — | — |
| 2021-03-01 | $51.56 | $106.41 | 1,097,800 | — | — |
| 2021-02-26 | $50.34 | $103.89 | 1,564,900 | — | — |
| 2021-02-25 | $50.57 | $104.36 | 1,151,600 | — | — |
| 2021-02-24 | $53.48 | $110.37 | 1,002,300 | — | — |
| 2021-02-23 | $52.20 | $107.73 | 1,293,600 | — | — |
| 2021-02-22 | $50.61 | $104.45 | 1,412,200 | — | — |
| 2021-02-19 | $50.81 | $104.86 | 1,259,800 | — | — |
| 2021-02-18 | $49.03 | $101.18 | 873,200 | — | — |
| 2021-02-17 | $50.78 | $104.80 | 1,141,900 | — | — |
| 2021-02-16 | $51.30 | $105.87 | 771,800 | — | — |
| 2021-02-12 | $50.89 | $105.02 | 817,300 | — | — |
| 2021-02-11 | $50.64 | $104.51 | 1,087,800 | — | — |
| 2021-02-10 | $49.32 | $101.78 | 718,600 | — | — |
| 2021-02-09 | $49.28 | $101.70 | 547,000 | — | — |
| 2021-02-08 | $49.74 | $102.65 | 987,800 | — | — |
| 2021-02-05 | $48.06 | $99.18 | 944,000 | — | — |
| 2021-02-04 | $47.28 | $97.57 | 1,046,400 | — | — |
| 2021-02-03 | $46.30 | $95.55 | 652,600 | — | — |
| 2021-02-02 | $45.90 | $94.72 | 978,300 | — | — |
| 2021-02-01 | $45.34 | $93.57 | 1,065,400 | — | — |
| 2021-01-29 | $45.26 | $93.40 | 1,430,100 | — | — |
| 2021-01-28 | $46.91 | $96.81 | 1,447,800 | — | — |
| 2021-01-27 | $45.89 | $94.70 | 2,088,300 | — | — |
| 2021-01-26 | $49.59 | $102.34 | 2,300,700 | — | — |
| 2021-01-25 | $49.96 | $103.10 | 2,005,100 | — | — |
| 2021-01-22 | $49.73 | $102.63 | 1,131,500 | — | — |
| 2021-01-21 | $49.16 | $101.45 | 694,100 | — | — |
| 2021-01-20 | $49.63 | $102.42 | 603,200 | — | — |
| 2021-01-19 | $49.37 | $101.89 | 687,100 | — | — |
| 2021-01-15 | $48.94 | $101.00 | 968,500 | — | — |
| 2021-01-14 | $50.19 | $103.58 | 1,056,500 | — | — |
| 2021-01-13 | $48.94 | $101.00 | 772,600 | — | — |
| 2021-01-12 | $49.75 | $102.67 | 1,160,600 | — | — |
| 2021-01-11 | $48.59 | $100.28 | 1,153,500 | — | — |
| 2021-01-08 | $48.42 | $99.93 | 702,700 | — | — |
| 2021-01-07 | $48.80 | $100.71 | 1,319,500 | — | — |
| 2021-01-06 | $47.60 | $98.23 | 1,253,100 | — | — |
| 2021-01-05 | $47.03 | $97.06 | 1,047,200 | — | — |
| 2021-01-04 | $46.38 | $95.72 | 975,200 | — | — |