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
- 1980-03-25 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 | $60.57 | $180.63 | 1,218,336 | — | — |
| 2021-12-30 | $60.34 | $179.92 | 1,477,721 | — | — |
| 2021-12-29 | $60.38 | $180.06 | 1,707,091 | — | — |
| 2021-12-28 | $60.28 | $179.76 | 1,369,651 | — | — |
| 2021-12-27 | $59.97 | $178.82 | 1,671,926 | — | — |
| 2021-12-23 | $59.48 | $177.37 | 1,450,282 | — | — |
| 2021-12-22 | $59.08 | $176.16 | 1,773,869 | — | — |
| 2021-12-21 | $58.89 | $175.59 | 2,360,659 | — | — |
| 2021-12-20 | $59.16 | $176.40 | 2,652,012 | — | — |
| 2021-12-17 | $59.35 | $176.97 | 2,684,868 | — | — |
| 2021-12-16 | $60.02 | $178.98 | 2,507,357 | — | — |
| 2021-12-15 | $59.35 | $176.97 | 2,238,914 | — | — |
| 2021-12-14 | $59.72 | $178.08 | 2,452,656 | — | — |
| 2021-12-13 | $59.79 | $178.28 | 2,407,901 | — | — |
| 2021-12-10 | $59.97 | $178.82 | 2,906,246 | — | — |
| 2021-12-09 | $59.57 | $177.64 | 3,847,970 | — | — |
| 2021-12-08 | $59.66 | $177.91 | 4,466,018 | — | — |
| 2021-12-07 | $58.95 | $175.79 | 3,256,385 | — | — |
| 2021-12-06 | $59.26 | $176.70 | 4,297,210 | — | — |
| 2021-12-03 | $57.76 | $172.23 | 2,704,404 | — | — |
| 2021-12-02 | $57.93 | $172.74 | 2,978,885 | — | — |
| 2021-12-01 | $56.99 | $169.95 | 4,416,646 | — | — |
| 2021-11-30 | $57.26 | $170.76 | 4,027,435 | — | — |
| 2021-11-29 | $59.41 | $177.17 | 4,422,684 | — | — |
| 2021-11-26 | $59.11 | $176.26 | 3,759,881 | — | — |
| 2021-11-24 | $58.67 | $174.95 | 2,022,509 | — | — |
| 2021-11-23 | $58.84 | $175.46 | 2,879,962 | — | — |
| 2021-11-22 | $57.74 | $172.17 | 2,751,113 | — | — |
| 2021-11-19 | $57.95 | $172.80 | 2,592,072 | — | — |
| 2021-11-18 | $57.79 | $172.33 | 2,705,736 | — | — |
| 2021-11-17 | $58.30 | $173.85 | 1,782,926 | — | — |
| 2021-11-16 | $58.57 | $174.65 | 2,165,299 | — | — |
| 2021-11-15 | $58.92 | $175.69 | 2,005,459 | — | — |
| 2021-11-12 | $59.08 | $176.16 | 1,686,312 | — | — |
| 2021-11-11 | $59.08 | $176.16 | 2,832,187 | — | — |
| 2021-11-10 | $59.65 | $177.88 | 1,654,433 | — | — |
| 2021-11-09 | $59.63 | $177.81 | 2,109,977 | — | — |
| 2021-11-08 | $59.47 | $177.34 | 2,217,780 | — | — |
| 2021-11-05 | $59.53 | $177.51 | 2,111,131 | — | — |
| 2021-11-04 | $59.54 | $177.54 | 2,654,587 | — | — |
| 2021-11-03 | $60.88 | $179.86 | 1,514,839 | — | — |
| 2021-11-02 | $60.61 | $179.07 | 1,589,520 | — | — |
| 2021-11-01 | $60.55 | $178.90 | 1,450,637 | — | — |
| 2021-10-29 | $60.34 | $178.27 | 1,585,524 | — | — |
| 2021-10-28 | $60.68 | $179.26 | 1,188,854 | — | — |
| 2021-10-27 | $60.29 | $178.13 | 1,363,879 | — | — |
| 2021-10-26 | $60.81 | $179.66 | 1,463,069 | — | — |
| 2021-10-25 | $60.26 | $178.03 | 1,380,041 | — | — |
| 2021-10-22 | $60.48 | $178.70 | 1,547,606 | — | — |
| 2021-10-21 | $60.11 | $177.60 | 2,334,996 | — | — |
| 2021-10-20 | $59.46 | $175.67 | 1,279,963 | — | — |
| 2021-10-19 | $59.13 | $174.71 | 1,612,430 | — | — |
| 2021-10-18 | $59.37 | $175.41 | 1,796,690 | — | — |
| 2021-10-15 | $59.64 | $176.20 | 1,347,451 | — | — |
| 2021-10-14 | $59.84 | $176.80 | 1,453,123 | — | — |
| 2021-10-13 | $59.65 | $176.24 | 1,686,667 | — | — |
| 2021-10-12 | $58.87 | $173.94 | 1,359,528 | — | — |
| 2021-10-11 | $59.12 | $174.67 | 1,290,442 | — | — |
| 2021-10-08 | $59.28 | $175.14 | 1,769,429 | — | — |
| 2021-10-07 | $59.61 | $176.10 | 1,626,638 | — | — |
| 2021-10-06 | $59.74 | $176.50 | 1,788,254 | — | — |
| 2021-10-05 | $60.18 | $177.80 | 2,048,527 | — | — |
| 2021-10-04 | $60.60 | $179.03 | 2,188,920 | — | — |
| 2021-10-01 | $61.05 | $180.36 | 2,470,416 | — | — |
| 2021-09-30 | $61.06 | $180.40 | 3,143,431 | — | — |
| 2021-09-29 | $61.76 | $182.46 | 2,353,910 | — | — |
| 2021-09-28 | $61.28 | $181.06 | 2,364,122 | — | — |
| 2021-09-27 | $61.09 | $180.50 | 1,404,994 | — | — |
| 2021-09-24 | $61.45 | $181.56 | 1,069,862 | — | — |
| 2021-09-23 | $61.78 | $182.53 | 1,355,710 | — | — |
| 2021-09-22 | $61.49 | $181.66 | 2,179,951 | — | — |
| 2021-09-21 | $61.34 | $181.23 | 2,053,944 | — | — |
| 2021-09-20 | $61.07 | $180.43 | 2,449,548 | — | — |
| 2021-09-17 | $60.75 | $179.50 | 2,304,715 | — | — |
| 2021-09-16 | $61.42 | $181.46 | 1,686,223 | — | — |
| 2021-09-15 | $61.89 | $182.86 | 2,115,216 | — | — |
| 2021-09-14 | $62.35 | $184.22 | 1,589,165 | — | — |
| 2021-09-13 | $62.18 | $183.72 | 1,408,013 | — | — |
| 2021-09-10 | $61.63 | $182.09 | 1,249,238 | — | — |
| 2021-09-09 | $61.77 | $182.49 | 1,431,101 | — | — |
| 2021-09-08 | $62.41 | $184.39 | 1,565,722 | — | — |
| 2021-09-07 | $61.98 | $183.12 | 1,798,644 | — | — |
| 2021-09-03 | $62.11 | $183.49 | 1,989,653 | — | — |
| 2021-09-02 | $61.78 | $182.53 | 2,468,462 | — | — |
| 2021-09-01 | $63.09 | $186.38 | 1,605,326 | — | — |
| 2021-08-31 | $62.70 | $185.25 | 1,362,370 | — | — |
| 2021-08-30 | $62.84 | $185.65 | 1,023,154 | — | — |
| 2021-08-27 | $62.51 | $184.69 | 1,290,708 | — | — |
| 2021-08-26 | $62.77 | $185.45 | 1,145,076 | — | — |
| 2021-08-25 | $62.58 | $184.89 | 1,346,563 | — | — |
| 2021-08-24 | $63.00 | $186.12 | 1,083,005 | — | — |
| 2021-08-23 | $63.49 | $187.58 | 956,820 | — | — |
| 2021-08-20 | $63.48 | $187.55 | 1,142,412 | — | — |
| 2021-08-19 | $63.01 | $186.15 | 1,831,766 | — | — |
| 2021-08-18 | $63.41 | $187.35 | 1,235,830 | — | — |
| 2021-08-17 | $64.30 | $189.98 | 1,264,246 | — | — |
| 2021-08-16 | $64.41 | $190.31 | 1,639,070 | — | — |
| 2021-08-13 | $65.06 | $192.21 | 1,130,868 | — | — |
| 2021-08-12 | $64.22 | $189.75 | 761,815 | — | — |
| 2021-08-11 | $64.57 | $190.78 | 1,147,118 | — | — |
| 2021-08-10 | $64.29 | $189.94 | 883,915 | — | — |
| 2021-08-09 | $64.48 | $190.51 | 1,172,071 | — | — |
| 2021-08-06 | $63.95 | $188.95 | 1,145,076 | — | — |
| 2021-08-05 | $64.41 | $190.31 | 1,450,282 | — | — |
| 2021-08-04 | $64.63 | $189.27 | 1,787,899 | — | — |
| 2021-08-03 | $65.12 | $190.72 | 1,425,240 | — | — |
| 2021-08-02 | $64.49 | $188.87 | 1,232,100 | — | — |
| 2021-07-30 | $64.79 | $189.73 | 1,683,648 | — | — |
| 2021-07-29 | $64.77 | $189.70 | 2,132,887 | — | — |
| 2021-07-28 | $63.74 | $186.66 | 2,608,056 | — | — |
| 2021-07-27 | $63.58 | $186.20 | 1,979,174 | — | — |
| 2021-07-26 | $62.77 | $183.83 | 1,978,198 | — | — |
| 2021-07-23 | $64.19 | $187.98 | 2,273,458 | — | — |
| 2021-07-22 | $62.52 | $183.10 | 4,103,359 | — | — |
| 2021-07-21 | $66.11 | $193.62 | 1,474,435 | — | — |
| 2021-07-20 | $66.24 | $193.99 | 1,674,235 | — | — |
| 2021-07-19 | $67.08 | $196.46 | 1,540,236 | — | — |
| 2021-07-16 | $67.74 | $198.37 | 1,612,697 | — | — |
| 2021-07-15 | $67.16 | $196.69 | 1,003,795 | — | — |
| 2021-07-14 | $67.31 | $197.12 | 1,013,208 | — | — |
| 2021-07-13 | $67.34 | $197.22 | 774,780 | — | — |
| 2021-07-12 | $67.27 | $197.02 | 907,270 | — | — |
| 2021-07-09 | $66.99 | $196.19 | 1,136,729 | — | — |
| 2021-07-08 | $66.66 | $195.21 | 1,163,458 | — | — |
| 2021-07-07 | $67.48 | $197.61 | 946,164 | — | — |
| 2021-07-06 | $66.66 | $195.21 | 992,340 | — | — |
| 2021-07-02 | $66.39 | $194.41 | 924,941 | — | — |
| 2021-07-01 | $66.19 | $193.85 | 1,209,545 | — | — |
| 2021-06-30 | $65.88 | $192.93 | 1,491,751 | — | — |
| 2021-06-29 | $66.73 | $195.44 | 848,928 | — | — |
| 2021-06-28 | $67.02 | $196.26 | 992,429 | — | — |
| 2021-06-25 | $67.09 | $196.49 | 1,216,826 | — | — |
| 2021-06-24 | $66.70 | $195.34 | 1,324,186 | — | — |
| 2021-06-23 | $67.04 | $196.33 | 1,141,702 | — | — |
| 2021-06-22 | $67.55 | $197.81 | 856,032 | — | — |
| 2021-06-21 | $67.55 | $197.81 | 1,021,289 | — | — |
| 2021-06-18 | $67.00 | $196.23 | 1,755,754 | — | — |
| 2021-06-17 | $68.54 | $200.71 | 1,086,024 | — | — |
| 2021-06-16 | $68.24 | $199.86 | 1,184,503 | — | — |
| 2021-06-15 | $68.51 | $200.65 | 912,686 | — | — |
| 2021-06-14 | $68.51 | $200.65 | 807,370 | — | — |
| 2021-06-11 | $67.98 | $199.10 | 981,240 | — | — |
| 2021-06-10 | $68.14 | $199.56 | 1,337,328 | — | — |
| 2021-06-09 | $67.50 | $197.68 | 1,524,341 | — | — |
| 2021-06-08 | $68.02 | $199.20 | 869,530 | — | — |
| 2021-06-07 | $68.32 | $200.09 | 737,839 | — | — |
| 2021-06-04 | $68.25 | $199.89 | 819,624 | — | — |
| 2021-06-03 | $68.14 | $199.56 | 922,898 | — | — |
| 2021-06-02 | $68.05 | $199.30 | 1,241,513 | — | — |
| 2021-06-01 | $67.55 | $197.81 | 1,090,286 | — | — |
| 2021-05-28 | $67.53 | $197.78 | 1,282,094 | — | — |
| 2021-05-27 | $67.05 | $196.36 | 2,171,515 | — | — |
| 2021-05-26 | $68.39 | $200.28 | 1,028,393 | — | — |
| 2021-05-25 | $68.59 | $200.88 | 1,067,021 | — | — |
| 2021-05-24 | $68.16 | $199.62 | 864,468 | — | — |
| 2021-05-21 | $68.13 | $199.53 | 953,268 | — | — |
| 2021-05-20 | $68.45 | $200.45 | 1,456,142 | — | — |
| 2021-05-19 | $68.20 | $198.02 | 1,453,034 | — | — |
| 2021-05-18 | $68.49 | $198.87 | 1,330,757 | — | — |
| 2021-05-17 | $68.75 | $199.62 | 1,176,156 | — | — |
| 2021-05-14 | $68.23 | $198.12 | 1,158,218 | — | — |
| 2021-05-13 | $67.85 | $197.01 | 2,183,237 | — | — |
| 2021-05-12 | $67.47 | $195.90 | 3,223,262 | — | — |
| 2021-05-11 | $67.60 | $196.29 | 2,885,822 | — | — |
| 2021-05-10 | $68.07 | $197.66 | 1,471,682 | — | — |
| 2021-05-07 | $67.27 | $195.34 | 1,412,897 | — | — |
| 2021-05-06 | $67.22 | $195.18 | 1,417,781 | — | — |
| 2021-05-05 | $66.37 | $192.72 | 1,048,639 | — | — |
| 2021-05-04 | $65.66 | $190.66 | 2,829,168 | — | — |
| 2021-05-03 | $66.68 | $193.61 | 834,454 | — | — |
| 2021-04-30 | $66.13 | $192.01 | 1,752,646 | — | — |
| 2021-04-29 | $66.35 | $192.66 | 2,692,771 | — | — |
| 2021-04-28 | $63.95 | $185.69 | 1,379,952 | — | — |
| 2021-04-27 | $63.61 | $184.71 | 1,732,044 | — | — |
| 2021-04-26 | $64.08 | $186.05 | 1,290,175 | — | — |
| 2021-04-23 | $64.05 | $185.99 | 1,777,332 | — | — |
| 2021-04-22 | $64.37 | $186.90 | 1,881,583 | — | — |
| 2021-04-21 | $64.99 | $188.70 | 1,829,546 | — | — |
| 2021-04-20 | $65.10 | $189.03 | 2,293,438 | — | — |
| 2021-04-19 | $64.95 | $188.60 | 1,258,829 | — | — |
| 2021-04-16 | $64.83 | $188.25 | 1,215,050 | — | — |
| 2021-04-15 | $64.66 | $187.75 | 1,199,599 | — | — |
| 2021-04-14 | $63.81 | $185.27 | 1,192,762 | — | — |
| 2021-04-13 | $64.01 | $185.86 | 1,731,245 | — | — |
| 2021-04-12 | $64.03 | $185.92 | 1,533,487 | — | — |
| 2021-04-09 | $63.91 | $185.56 | 2,040,446 | — | — |
| 2021-04-08 | $64.21 | $186.45 | 2,098,610 | — | — |
| 2021-04-07 | $63.84 | $185.37 | 1,384,037 | — | — |
| 2021-04-06 | $63.60 | $184.68 | 1,234,675 | — | — |
| 2021-04-05 | $63.40 | $184.09 | 932,489 | — | — |
| 2021-04-01 | $62.91 | $182.65 | 1,846,951 | — | — |
| 2021-03-31 | $62.87 | $182.56 | 1,510,222 | — | — |
| 2021-03-30 | $62.97 | $182.85 | 1,788,698 | — | — |
| 2021-03-29 | $63.82 | $185.30 | 1,754,066 | — | — |
| 2021-03-26 | $63.28 | $183.73 | 1,206,703 | — | — |
| 2021-03-25 | $63.04 | $183.05 | 1,379,774 | — | — |
| 2021-03-24 | $62.68 | $182.00 | 1,484,026 | — | — |
| 2021-03-23 | $63.09 | $183.18 | 1,589,431 | — | — |
| 2021-03-22 | $62.69 | $182.03 | 1,350,914 | — | — |
| 2021-03-19 | $62.15 | $180.46 | 2,280,118 | — | — |
| 2021-03-18 | $62.97 | $182.85 | 1,581,617 | — | — |
| 2021-03-17 | $62.78 | $182.29 | 2,173,469 | — | — |
| 2021-03-16 | $63.19 | $183.47 | 3,087,842 | — | — |
| 2021-03-15 | $62.11 | $180.33 | 3,064,577 | — | — |
| 2021-03-12 | $62.08 | $180.27 | 1,608,346 | — | — |
| 2021-03-11 | $61.48 | $178.50 | 1,759,306 | — | — |
| 2021-03-10 | $61.75 | $179.29 | 2,164,500 | — | — |
| 2021-03-09 | $60.93 | $176.93 | 2,115,926 | — | — |
| 2021-03-08 | $60.79 | $176.51 | 2,761,147 | — | — |
| 2021-03-05 | $60.83 | $176.64 | 2,326,471 | — | — |
| 2021-03-04 | $60.23 | $174.87 | 3,737,237 | — | — |
| 2021-03-03 | $60.18 | $174.74 | 4,053,454 | — | — |
| 2021-03-02 | $59.98 | $174.15 | 1,708,690 | — | — |
| 2021-03-01 | $59.28 | $172.12 | 2,048,882 | — | — |
| 2021-02-26 | $58.63 | $170.23 | 3,296,878 | — | — |
| 2021-02-25 | $60.60 | $175.95 | 4,645,217 | — | — |
| 2021-02-24 | $61.10 | $175.74 | 3,633,341 | — | — |
| 2021-02-23 | $62.41 | $179.50 | 3,570,026 | — | — |
| 2021-02-22 | $61.16 | $175.90 | 2,289,530 | — | — |
| 2021-02-19 | $61.24 | $176.13 | 1,355,354 | — | — |
| 2021-02-18 | $62.64 | $180.15 | 1,423,819 | — | — |
| 2021-02-17 | $62.00 | $178.33 | 1,688,710 | — | — |
| 2021-02-16 | $62.77 | $180.53 | 1,791,629 | — | — |
| 2021-02-12 | $61.99 | $178.30 | 1,687,378 | — | — |
| 2021-02-11 | $61.20 | $176.03 | 3,409,831 | — | — |
| 2021-02-10 | $61.09 | $175.71 | 3,181,349 | — | — |
| 2021-02-09 | $61.35 | $176.45 | 4,275,809 | — | — |
| 2021-02-08 | $61.96 | $178.20 | 4,047,415 | — | — |
| 2021-02-05 | $61.96 | $178.20 | 3,759,170 | — | — |
| 2021-02-04 | $62.89 | $180.89 | 4,337,969 | — | — |
| 2021-02-03 | $66.78 | $192.07 | 1,206,259 | — | — |
| 2021-02-02 | $66.10 | $190.12 | 925,296 | — | — |
| 2021-02-01 | $65.74 | $189.09 | 1,053,168 | — | — |
| 2021-01-29 | $65.70 | $188.96 | 1,790,918 | — | — |
| 2021-01-28 | $66.53 | $191.35 | 1,185,658 | — | — |
| 2021-01-27 | $66.82 | $192.19 | 1,645,198 | — | — |
| 2021-01-26 | $68.58 | $197.25 | 1,124,474 | — | — |
| 2021-01-25 | $68.66 | $197.47 | 1,225,085 | — | — |
| 2021-01-22 | $67.18 | $193.23 | 875,213 | — | — |
| 2021-01-21 | $67.48 | $194.07 | 1,192,495 | — | — |
| 2021-01-20 | $67.06 | $192.87 | 1,010,899 | — | — |
| 2021-01-19 | $66.87 | $192.32 | 1,458,185 | — | — |
| 2021-01-15 | $67.21 | $193.30 | 1,637,383 | — | — |
| 2021-01-14 | $67.39 | $193.81 | 1,525,495 | — | — |
| 2021-01-13 | $66.63 | $191.64 | 1,874,213 | — | — |
| 2021-01-12 | $66.54 | $191.39 | 1,299,233 | — | — |
| 2021-01-11 | $67.03 | $192.78 | 1,413,430 | — | — |
| 2021-01-08 | $68.16 | $196.05 | 2,967,962 | — | — |
| 2021-01-07 | $67.36 | $193.75 | 2,149,848 | — | — |
| 2021-01-06 | $68.30 | $196.44 | 1,819,423 | — | — |
| 2021-01-05 | $68.20 | $196.15 | 1,231,123 | — | — |
| 2021-01-04 | $68.16 | $196.05 | 1,594,049 | — | — |