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
- 1973-05-03 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 | $56.17 | $154.25 | 3,282,500 | — | — |
| 2021-12-30 | $56.15 | $154.20 | 4,346,700 | — | — |
| 2021-12-29 | $56.60 | $154.17 | 4,269,200 | — | — |
| 2021-12-28 | $56.75 | $154.58 | 3,129,000 | — | — |
| 2021-12-27 | $56.74 | $154.55 | 3,709,200 | — | — |
| 2021-12-23 | $56.31 | $153.38 | 4,679,500 | — | — |
| 2021-12-22 | $56.07 | $152.72 | 4,896,000 | — | — |
| 2021-12-21 | $55.84 | $152.10 | 4,620,100 | — | — |
| 2021-12-20 | $54.87 | $149.46 | 6,655,900 | — | — |
| 2021-12-17 | $55.73 | $151.80 | 14,924,000 | — | — |
| 2021-12-16 | $57.43 | $156.43 | 7,989,200 | — | — |
| 2021-12-15 | $56.74 | $154.55 | 6,417,600 | — | — |
| 2021-12-14 | $57.31 | $156.10 | 4,585,600 | — | — |
| 2021-12-13 | $56.82 | $154.77 | 4,763,100 | — | — |
| 2021-12-10 | $57.77 | $157.36 | 4,034,800 | — | — |
| 2021-12-09 | $57.21 | $155.83 | 5,617,000 | — | — |
| 2021-12-08 | $57.04 | $155.37 | 4,190,900 | — | — |
| 2021-12-07 | $57.69 | $157.14 | 8,751,700 | — | — |
| 2021-12-06 | $56.88 | $154.93 | 6,425,500 | — | — |
| 2021-12-03 | $55.59 | $151.42 | 6,285,700 | — | — |
| 2021-12-02 | $56.60 | $154.17 | 5,410,900 | — | — |
| 2021-12-01 | $54.85 | $149.40 | 6,293,100 | — | — |
| 2021-11-30 | $55.34 | $150.74 | 10,030,800 | — | — |
| 2021-11-29 | $57.40 | $156.35 | 4,965,300 | — | — |
| 2021-11-26 | $57.50 | $156.62 | 4,654,300 | — | — |
| 2021-11-24 | $59.84 | $162.99 | 2,862,800 | — | — |
| 2021-11-23 | $60.07 | $163.62 | 4,686,500 | — | — |
| 2021-11-22 | $58.98 | $160.65 | 5,534,300 | — | — |
| 2021-11-19 | $57.59 | $156.87 | 4,302,300 | — | — |
| 2021-11-18 | $58.65 | $159.75 | 3,947,000 | — | — |
| 2021-11-17 | $59.32 | $161.58 | 4,177,300 | — | — |
| 2021-11-16 | $60.52 | $164.85 | 3,910,500 | — | — |
| 2021-11-15 | $60.46 | $164.68 | 3,190,100 | — | — |
| 2021-11-12 | $60.50 | $164.79 | 3,686,000 | — | — |
| 2021-11-11 | $60.78 | $165.55 | 2,893,700 | — | — |
| 2021-11-10 | $60.49 | $164.76 | 3,580,100 | — | — |
| 2021-11-09 | $60.07 | $163.62 | 4,042,900 | — | — |
| 2021-11-08 | $60.69 | $165.31 | 3,563,800 | — | — |
| 2021-11-05 | $60.69 | $165.31 | 3,907,500 | — | — |
| 2021-11-04 | $60.28 | $164.19 | 4,260,300 | — | — |
| 2021-11-03 | $61.83 | $168.41 | 4,187,500 | — | — |
| 2021-11-02 | $60.86 | $165.77 | 3,588,300 | — | — |
| 2021-11-01 | $60.78 | $165.55 | 2,797,500 | — | — |
| 2021-10-29 | $60.37 | $164.44 | 4,008,400 | — | — |
| 2021-10-28 | $60.93 | $165.96 | 3,979,100 | — | — |
| 2021-10-27 | $60.28 | $164.19 | 7,255,000 | — | — |
| 2021-10-26 | $62.44 | $170.08 | 3,825,600 | — | — |
| 2021-10-25 | $62.52 | $170.29 | 3,043,600 | — | — |
| 2021-10-22 | $62.74 | $170.89 | 5,251,100 | — | — |
| 2021-10-21 | $62.18 | $169.37 | 4,699,000 | — | — |
| 2021-10-20 | $62.58 | $170.46 | 4,806,200 | — | — |
| 2021-10-19 | $61.35 | $167.11 | 3,506,800 | — | — |
| 2021-10-18 | $60.58 | $165.01 | 5,212,200 | — | — |
| 2021-10-15 | $60.23 | $164.06 | 9,158,100 | — | — |
| 2021-10-14 | $60.08 | $163.65 | 8,490,700 | — | — |
| 2021-10-13 | $61.46 | $167.41 | 5,000,800 | — | — |
| 2021-10-12 | $61.66 | $167.95 | 4,108,300 | — | — |
| 2021-10-11 | $61.85 | $168.47 | 3,713,300 | — | — |
| 2021-10-08 | $62.33 | $169.78 | 4,554,500 | — | — |
| 2021-10-07 | $61.88 | $168.55 | 5,104,900 | — | — |
| 2021-10-06 | $61.45 | $167.38 | 5,037,100 | — | — |
| 2021-10-05 | $61.29 | $166.94 | 5,365,100 | — | — |
| 2021-10-04 | $60.53 | $164.87 | 5,305,300 | — | — |
| 2021-10-01 | $60.76 | $165.50 | 6,334,000 | — | — |
| 2021-09-30 | $59.44 | $161.90 | 5,648,600 | — | — |
| 2021-09-29 | $60.26 | $164.14 | 4,934,700 | — | — |
| 2021-09-28 | $60.42 | $163.32 | 7,223,100 | — | — |
| 2021-09-27 | $61.10 | $165.16 | 5,388,200 | — | — |
| 2021-09-24 | $59.79 | $161.62 | 4,770,700 | — | — |
| 2021-09-23 | $59.29 | $160.27 | 8,216,800 | — | — |
| 2021-09-22 | $57.92 | $156.56 | 8,715,700 | — | — |
| 2021-09-21 | $57.10 | $154.35 | 10,332,300 | — | — |
| 2021-09-20 | $55.68 | $150.51 | 8,945,100 | — | — |
| 2021-09-17 | $57.01 | $154.10 | 10,014,300 | — | — |
| 2021-09-16 | $57.10 | $154.35 | 6,056,000 | — | — |
| 2021-09-15 | $57.80 | $156.24 | 7,194,300 | — | — |
| 2021-09-14 | $55.91 | $151.13 | 5,432,200 | — | — |
| 2021-09-13 | $56.54 | $152.83 | 5,448,400 | — | — |
| 2021-09-10 | $55.45 | $149.89 | 3,856,300 | — | — |
| 2021-09-09 | $55.82 | $150.89 | 4,810,100 | — | — |
| 2021-09-08 | $55.34 | $149.59 | 3,501,700 | — | — |
| 2021-09-07 | $55.83 | $150.91 | 4,879,100 | — | — |
| 2021-09-03 | $56.15 | $151.78 | 3,921,800 | — | — |
| 2021-09-02 | $56.44 | $152.56 | 5,307,500 | — | — |
| 2021-09-01 | $56.17 | $151.83 | 6,533,600 | — | — |
| 2021-08-31 | $57.39 | $155.13 | 6,869,000 | — | — |
| 2021-08-30 | $57.08 | $154.29 | 4,848,600 | — | — |
| 2021-08-27 | $58.30 | $157.59 | 4,432,400 | — | — |
| 2021-08-26 | $57.24 | $154.72 | 3,340,500 | — | — |
| 2021-08-25 | $57.64 | $155.81 | 3,983,400 | — | — |
| 2021-08-24 | $56.81 | $153.56 | 3,210,400 | — | — |
| 2021-08-23 | $56.17 | $151.83 | 3,674,900 | — | — |
| 2021-08-20 | $55.68 | $150.51 | 3,650,900 | — | — |
| 2021-08-19 | $55.34 | $149.59 | 5,568,800 | — | — |
| 2021-08-18 | $56.05 | $151.51 | 4,656,800 | — | — |
| 2021-08-17 | $56.76 | $153.43 | 3,474,500 | — | — |
| 2021-08-16 | $57.57 | $155.62 | 3,219,600 | — | — |
| 2021-08-13 | $58.22 | $157.37 | 3,630,500 | — | — |
| 2021-08-12 | $58.85 | $159.08 | 3,758,200 | — | — |
| 2021-08-11 | $58.79 | $158.91 | 5,462,200 | — | — |
| 2021-08-10 | $57.67 | $155.89 | 3,759,600 | — | — |
| 2021-08-09 | $57.04 | $154.18 | 3,672,300 | — | — |
| 2021-08-06 | $57.00 | $154.08 | 4,756,100 | — | — |
| 2021-08-05 | $55.81 | $150.86 | 3,774,500 | — | — |
| 2021-08-04 | $55.06 | $148.83 | 4,101,400 | — | — |
| 2021-08-03 | $55.89 | $151.08 | 5,102,700 | — | — |
| 2021-08-02 | $55.13 | $149.02 | 4,741,300 | — | — |
| 2021-07-30 | $55.54 | $150.13 | 6,478,400 | — | — |
| 2021-07-29 | $56.44 | $152.56 | 7,566,000 | — | — |
| 2021-07-28 | $56.04 | $151.48 | 4,063,600 | — | — |
| 2021-07-27 | $56.15 | $151.78 | 4,332,400 | — | — |
| 2021-07-26 | $56.18 | $151.86 | 3,721,700 | — | — |
| 2021-07-23 | $55.72 | $150.62 | 3,570,500 | — | — |
| 2021-07-22 | $55.81 | $150.86 | 4,042,900 | — | — |
| 2021-07-21 | $57.20 | $154.62 | 5,544,800 | — | — |
| 2021-07-20 | $56.09 | $151.62 | 6,271,100 | — | — |
| 2021-07-19 | $54.51 | $147.35 | 8,560,800 | — | — |
| 2021-07-16 | $57.17 | $154.54 | 5,779,400 | — | — |
| 2021-07-15 | $58.82 | $159.00 | 10,314,800 | — | — |
| 2021-07-14 | $56.99 | $154.05 | 6,398,100 | — | — |
| 2021-07-13 | $56.92 | $153.86 | 4,387,500 | — | — |
| 2021-07-12 | $57.58 | $155.64 | 5,403,100 | — | — |
| 2021-07-09 | $56.97 | $153.99 | 4,437,300 | — | — |
| 2021-07-08 | $55.04 | $148.78 | 5,977,700 | — | — |
| 2021-07-07 | $55.99 | $151.35 | 5,125,700 | — | — |
| 2021-07-06 | $56.01 | $151.40 | 5,008,700 | — | — |
| 2021-07-02 | $57.57 | $155.62 | 3,520,900 | — | — |
| 2021-07-01 | $57.58 | $155.64 | 3,660,400 | — | — |
| 2021-06-30 | $56.97 | $153.99 | 4,664,100 | — | — |
| 2021-06-29 | $56.66 | $153.16 | 6,974,000 | — | — |
| 2021-06-28 | $57.54 | $154.40 | 5,143,200 | — | — |
| 2021-06-25 | $57.85 | $155.23 | 4,931,100 | — | — |
| 2021-06-24 | $56.88 | $152.63 | 5,761,900 | — | — |
| 2021-06-23 | $56.14 | $150.64 | 5,655,900 | — | — |
| 2021-06-22 | $55.94 | $150.11 | 4,183,300 | — | — |
| 2021-06-21 | $55.98 | $150.21 | 5,680,700 | — | — |
| 2021-06-18 | $54.74 | $146.89 | 19,017,200 | — | — |
| 2021-06-17 | $55.72 | $149.52 | 8,333,100 | — | — |
| 2021-06-16 | $58.44 | $156.82 | 8,635,300 | — | — |
| 2021-06-15 | $58.51 | $157.00 | 5,807,800 | — | — |
| 2021-06-14 | $58.16 | $156.06 | 5,035,400 | — | — |
| 2021-06-11 | $59.14 | $158.69 | 5,659,300 | — | — |
| 2021-06-10 | $58.61 | $157.27 | 4,873,800 | — | — |
| 2021-06-09 | $59.25 | $158.99 | 6,549,800 | — | — |
| 2021-06-08 | $60.29 | $161.78 | 5,617,400 | — | — |
| 2021-06-07 | $60.54 | $162.45 | 4,520,800 | — | — |
| 2021-06-04 | $60.77 | $163.07 | 4,581,600 | — | — |
| 2021-06-03 | $60.64 | $162.72 | 4,631,500 | — | — |
| 2021-06-02 | $60.67 | $162.80 | 5,573,300 | — | — |
| 2021-06-01 | $60.99 | $163.66 | 4,967,000 | — | — |
| 2021-05-28 | $60.78 | $163.09 | 6,127,000 | — | — |
| 2021-05-27 | $60.74 | $162.99 | 12,453,000 | — | — |
| 2021-05-26 | $59.73 | $160.28 | 7,436,100 | — | — |
| 2021-05-25 | $59.65 | $160.06 | 5,028,200 | — | — |
| 2021-05-24 | $60.42 | $162.13 | 3,504,600 | — | — |
| 2021-05-21 | $60.37 | $161.99 | 5,347,800 | — | — |
| 2021-05-20 | $59.63 | $160.01 | 6,338,800 | — | — |
| 2021-05-19 | $60.07 | $161.19 | 8,055,000 | — | — |
| 2021-05-18 | $60.85 | $163.28 | 5,832,200 | — | — |
| 2021-05-17 | $62.21 | $166.93 | 4,151,300 | — | — |
| 2021-05-14 | $61.91 | $166.13 | 4,087,700 | — | — |
| 2021-05-13 | $61.10 | $163.95 | 5,329,700 | — | — |
| 2021-05-12 | $59.56 | $159.82 | 9,206,700 | — | — |
| 2021-05-11 | $60.15 | $161.40 | 6,943,500 | — | — |
| 2021-05-10 | $61.17 | $164.14 | 7,013,500 | — | — |
| 2021-05-07 | $61.37 | $164.68 | 6,158,800 | — | — |
| 2021-05-06 | $61.44 | $164.87 | 5,512,900 | — | — |
| 2021-05-05 | $60.39 | $162.05 | 6,789,200 | — | — |
| 2021-05-04 | $60.60 | $162.61 | 7,908,000 | — | — |
| 2021-05-03 | $59.29 | $159.10 | 4,870,200 | — | — |
| 2021-04-30 | $59.35 | $159.26 | 6,581,800 | — | — |
| 2021-04-29 | $60.03 | $161.08 | 6,111,800 | — | — |
| 2021-04-28 | $58.97 | $158.24 | 5,281,900 | — | — |
| 2021-04-27 | $58.32 | $156.49 | 5,627,500 | — | — |
| 2021-04-26 | $57.79 | $155.07 | 5,588,600 | — | — |
| 2021-04-23 | $57.23 | $153.57 | 6,229,600 | — | — |
| 2021-04-22 | $56.16 | $150.70 | 6,050,400 | — | — |
| 2021-04-21 | $56.99 | $152.92 | 6,051,500 | — | — |
| 2021-04-20 | $56.22 | $150.86 | 10,679,900 | — | — |
| 2021-04-19 | $57.72 | $154.88 | 6,586,600 | — | — |
| 2021-04-16 | $57.86 | $155.26 | 7,934,200 | — | — |
| 2021-04-15 | $56.33 | $151.15 | 13,346,400 | — | — |
| 2021-04-14 | $57.58 | $154.51 | 6,508,900 | — | — |
| 2021-04-13 | $56.63 | $151.96 | 6,099,300 | — | — |
| 2021-04-12 | $57.68 | $154.78 | 5,185,600 | — | — |
| 2021-04-09 | $57.29 | $153.73 | 5,990,100 | — | — |
| 2021-04-08 | $56.78 | $152.36 | 6,361,400 | — | — |
| 2021-04-07 | $56.81 | $152.44 | 5,068,800 | — | — |
| 2021-04-06 | $56.23 | $150.89 | 4,513,200 | — | — |
| 2021-04-05 | $56.37 | $151.26 | 4,769,200 | — | — |
| 2021-04-01 | $55.83 | $149.81 | 6,219,400 | — | — |
| 2021-03-31 | $55.31 | $148.42 | 6,752,700 | — | — |
| 2021-03-30 | $55.87 | $149.92 | 6,624,000 | — | — |
| 2021-03-29 | $55.60 | $148.07 | 11,780,100 | — | — |
| 2021-03-26 | $56.21 | $149.69 | 9,628,300 | — | — |
| 2021-03-25 | $54.89 | $146.18 | 8,728,200 | — | — |
| 2021-03-24 | $53.47 | $142.40 | 6,880,700 | — | — |
| 2021-03-23 | $53.58 | $142.69 | 10,640,100 | — | — |
| 2021-03-22 | $54.24 | $144.45 | 6,976,700 | — | — |
| 2021-03-19 | $55.21 | $147.03 | 28,076,700 | — | — |
| 2021-03-18 | $56.27 | $149.85 | 11,182,900 | — | — |
| 2021-03-17 | $54.49 | $145.11 | 7,768,700 | — | — |
| 2021-03-16 | $53.84 | $143.38 | 9,928,300 | — | — |
| 2021-03-15 | $53.98 | $143.75 | 6,228,000 | — | — |
| 2021-03-12 | $54.64 | $145.51 | 5,415,500 | — | — |
| 2021-03-11 | $53.35 | $142.08 | 6,141,300 | — | — |
| 2021-03-10 | $53.78 | $143.22 | 8,455,100 | — | — |
| 2021-03-09 | $52.90 | $140.88 | 8,899,100 | — | — |
| 2021-03-08 | $54.05 | $143.94 | 9,847,600 | — | — |
| 2021-03-05 | $52.47 | $139.73 | 10,621,000 | — | — |
| 2021-03-04 | $51.02 | $135.87 | 10,901,400 | — | — |
| 2021-03-03 | $51.16 | $136.24 | 7,442,800 | — | — |
| 2021-03-02 | $50.65 | $134.89 | 7,360,600 | — | — |
| 2021-03-01 | $51.16 | $136.24 | 8,921,300 | — | — |
| 2021-02-26 | $50.00 | $133.15 | 9,499,600 | — | — |
| 2021-02-25 | $51.63 | $137.50 | 6,254,500 | — | — |
| 2021-02-24 | $52.81 | $140.64 | 6,814,400 | — | — |
| 2021-02-23 | $51.61 | $137.44 | 9,904,100 | — | — |
| 2021-02-22 | $50.94 | $135.66 | 7,017,900 | — | — |
| 2021-02-19 | $50.02 | $133.21 | 5,374,200 | — | — |
| 2021-02-18 | $49.06 | $130.65 | 7,617,300 | — | — |
| 2021-02-17 | $49.30 | $131.29 | 6,928,600 | — | — |
| 2021-02-16 | $48.65 | $129.56 | 5,603,600 | — | — |
| 2021-02-12 | $47.64 | $126.87 | 4,141,600 | — | — |
| 2021-02-11 | $47.25 | $125.83 | 4,413,300 | — | — |
| 2021-02-10 | $47.35 | $126.10 | 5,625,500 | — | — |
| 2021-02-09 | $47.61 | $126.79 | 4,940,300 | — | — |
| 2021-02-08 | $47.40 | $126.23 | 5,986,200 | — | — |
| 2021-02-05 | $46.35 | $123.43 | 4,146,600 | — | — |
| 2021-02-04 | $46.31 | $123.33 | 6,633,800 | — | — |
| 2021-02-03 | $44.73 | $119.12 | 5,850,300 | — | — |
| 2021-02-02 | $44.25 | $117.84 | 6,487,400 | — | — |
| 2021-02-01 | $42.75 | $113.85 | 6,666,900 | — | — |
| 2021-01-29 | $42.85 | $114.11 | 7,339,300 | — | — |
| 2021-01-28 | $43.77 | $116.56 | 8,597,200 | — | — |
| 2021-01-27 | $42.81 | $114.01 | 11,801,800 | — | — |
| 2021-01-26 | $45.19 | $120.34 | 7,909,200 | — | — |
| 2021-01-25 | $45.76 | $121.86 | 9,576,900 | — | — |
| 2021-01-22 | $45.86 | $122.13 | 9,036,800 | — | — |
| 2021-01-21 | $45.67 | $121.62 | 12,365,900 | — | — |
| 2021-01-20 | $45.58 | $121.38 | 12,256,200 | — | — |
| 2021-01-19 | $48.07 | $128.01 | 12,398,000 | — | — |
| 2021-01-15 | $48.40 | $128.89 | 8,547,300 | — | — |
| 2021-01-14 | $49.28 | $131.24 | 6,949,400 | — | — |
| 2021-01-13 | $49.51 | $131.85 | 5,536,300 | — | — |
| 2021-01-12 | $49.65 | $132.22 | 5,901,900 | — | — |
| 2021-01-11 | $49.34 | $131.40 | 5,631,500 | — | — |
| 2021-01-08 | $49.32 | $131.34 | 6,574,400 | — | — |
| 2021-01-07 | $49.99 | $133.13 | 7,778,600 | — | — |
| 2021-01-06 | $49.01 | $130.52 | 12,378,300 | — | — |
| 2021-01-05 | $46.27 | $123.22 | 5,334,600 | — | — |
| 2021-01-04 | $46.12 | $122.82 | 6,738,800 | — | — |