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
- 1983-11-21 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 | $51.96 | $301.90 | 15,911,400 | — | — |
| 2021-12-30 | $52.25 | $303.59 | 15,615,500 | — | — |
| 2021-12-29 | $52.36 | $304.23 | 15,109,500 | — | — |
| 2021-12-28 | $52.72 | $306.32 | 12,126,500 | — | — |
| 2021-12-27 | $52.68 | $306.09 | 19,705,800 | — | — |
| 2021-12-23 | $52.68 | $306.09 | 14,921,400 | — | — |
| 2021-12-22 | $52.77 | $306.61 | 16,486,500 | — | — |
| 2021-12-21 | $52.78 | $306.67 | 23,905,300 | — | — |
| 2021-12-20 | $53.09 | $308.47 | 23,418,000 | — | — |
| 2021-12-17 | $53.17 | $308.93 | 54,501,100 | — | — |
| 2021-12-16 | $52.75 | $306.49 | 40,091,300 | — | — |
| 2021-12-15 | $50.55 | $293.71 | 24,115,700 | — | — |
| 2021-12-14 | $50.65 | $294.29 | 31,555,900 | — | — |
| 2021-12-13 | $50.28 | $292.14 | 27,618,800 | — | — |
| 2021-12-10 | $50.19 | $291.62 | 18,498,700 | — | — |
| 2021-12-09 | $50.16 | $291.45 | 23,628,300 | — | — |
| 2021-12-08 | $50.49 | $293.36 | 20,452,700 | — | — |
| 2021-12-07 | $50.79 | $295.11 | 27,754,700 | — | — |
| 2021-12-06 | $51.07 | $296.73 | 22,433,100 | — | — |
| 2021-12-03 | $51.42 | $298.77 | 24,711,700 | — | — |
| 2021-12-02 | $50.73 | $294.76 | 27,364,400 | — | — |
| 2021-12-01 | $49.77 | $289.18 | 26,295,500 | — | — |
| 2021-11-30 | $50.27 | $292.08 | 47,766,200 | — | — |
| 2021-11-29 | $51.66 | $300.16 | 18,652,500 | — | — |
| 2021-11-26 | $51.80 | $300.97 | 17,048,100 | — | — |
| 2021-11-24 | $51.66 | $300.16 | 15,474,500 | — | — |
| 2021-11-23 | $51.75 | $300.68 | 21,501,600 | — | — |
| 2021-11-22 | $51.54 | $299.46 | 22,751,600 | — | — |
| 2021-11-19 | $50.86 | $295.51 | 21,105,200 | — | — |
| 2021-11-18 | $51.24 | $297.72 | 19,490,300 | — | — |
| 2021-11-17 | $51.73 | $300.57 | 17,679,200 | — | — |
| 2021-11-16 | $52.06 | $302.48 | 15,876,100 | — | — |
| 2021-11-15 | $52.40 | $304.46 | 14,282,700 | — | — |
| 2021-11-12 | $52.34 | $304.11 | 14,378,500 | — | — |
| 2021-11-11 | $52.45 | $304.75 | 10,983,700 | — | — |
| 2021-11-10 | $52.60 | $305.62 | 16,261,100 | — | — |
| 2021-11-09 | $52.24 | $303.53 | 16,014,100 | — | — |
| 2021-11-08 | $52.33 | $304.05 | 15,985,200 | — | — |
| 2021-11-05 | $52.24 | $303.53 | 17,442,800 | — | — |
| 2021-11-04 | $51.85 | $301.26 | 30,807,500 | — | — |
| 2021-11-03 | $52.94 | $307.60 | 12,240,000 | — | — |
| 2021-11-02 | $52.57 | $305.45 | 16,913,800 | — | — |
| 2021-11-01 | $52.95 | $307.66 | 14,177,700 | — | — |
| 2021-10-29 | $52.99 | $307.89 | 17,763,200 | — | — |
| 2021-10-28 | $52.80 | $306.78 | 18,374,700 | — | — |
| 2021-10-27 | $52.63 | $305.80 | 15,007,400 | — | — |
| 2021-10-26 | $53.08 | $308.41 | 15,185,200 | — | — |
| 2021-10-25 | $52.58 | $305.51 | 15,987,400 | — | — |
| 2021-10-22 | $52.93 | $307.54 | 16,074,000 | — | — |
| 2021-10-21 | $53.39 | $310.21 | 17,771,100 | — | — |
| 2021-10-20 | $53.61 | $311.49 | 30,659,500 | — | — |
| 2021-10-19 | $52.35 | $304.17 | 16,094,800 | — | — |
| 2021-10-18 | $51.91 | $301.61 | 20,853,500 | — | — |
| 2021-10-15 | $52.27 | $303.70 | 27,005,500 | — | — |
| 2021-10-14 | $51.92 | $301.67 | 27,764,900 | — | — |
| 2021-10-13 | $51.35 | $298.36 | 27,246,900 | — | — |
| 2021-10-12 | $51.33 | $298.24 | 42,154,000 | — | — |
| 2021-10-11 | $52.18 | $303.18 | 32,088,400 | — | — |
| 2021-10-08 | $53.24 | $309.34 | 21,384,600 | — | — |
| 2021-10-07 | $53.90 | $313.18 | 18,069,600 | — | — |
| 2021-10-06 | $54.53 | $313.12 | 21,339,800 | — | — |
| 2021-10-05 | $54.51 | $313.00 | 13,218,200 | — | — |
| 2021-10-04 | $54.50 | $312.95 | 18,159,200 | — | — |
| 2021-10-01 | $54.30 | $311.80 | 18,618,400 | — | — |
| 2021-09-30 | $54.01 | $310.13 | 18,736,600 | — | — |
| 2021-09-29 | $54.38 | $312.26 | 14,823,000 | — | — |
| 2021-09-28 | $54.16 | $310.99 | 19,528,200 | — | — |
| 2021-09-27 | $54.47 | $312.77 | 13,118,200 | — | — |
| 2021-09-24 | $54.37 | $312.20 | 12,663,900 | — | — |
| 2021-09-23 | $54.42 | $312.49 | 14,714,100 | — | — |
| 2021-09-22 | $54.06 | $310.42 | 15,907,900 | — | — |
| 2021-09-21 | $54.03 | $310.25 | 16,906,900 | — | — |
| 2021-09-20 | $54.26 | $311.57 | 20,440,500 | — | — |
| 2021-09-17 | $54.28 | $311.68 | 30,787,600 | — | — |
| 2021-09-16 | $54.43 | $312.54 | 14,431,400 | — | — |
| 2021-09-15 | $54.57 | $313.35 | 15,330,000 | — | — |
| 2021-09-14 | $54.41 | $312.43 | 16,937,500 | — | — |
| 2021-09-13 | $54.62 | $313.63 | 20,749,000 | — | — |
| 2021-09-10 | $54.23 | $311.39 | 15,944,100 | — | — |
| 2021-09-09 | $54.44 | $312.60 | 19,403,300 | — | — |
| 2021-09-08 | $54.91 | $315.30 | 11,835,900 | — | — |
| 2021-09-07 | $54.82 | $314.78 | 15,500,900 | — | — |
| 2021-09-03 | $55.43 | $318.29 | 11,006,200 | — | — |
| 2021-09-02 | $55.29 | $317.48 | 12,875,900 | — | — |
| 2021-09-01 | $54.94 | $315.47 | 12,647,300 | — | — |
| 2021-08-31 | $55.00 | $315.82 | 18,405,600 | — | — |
| 2021-08-30 | $54.77 | $314.50 | 11,621,200 | — | — |
| 2021-08-27 | $54.77 | $314.50 | 13,213,800 | — | — |
| 2021-08-26 | $54.60 | $313.52 | 15,256,200 | — | — |
| 2021-08-25 | $54.93 | $315.41 | 14,666,300 | — | — |
| 2021-08-24 | $55.01 | $315.87 | 15,478,400 | — | — |
| 2021-08-23 | $55.42 | $318.23 | 11,963,700 | — | — |
| 2021-08-20 | $55.52 | $318.80 | 10,645,100 | — | — |
| 2021-08-19 | $55.37 | $317.94 | 12,679,900 | — | — |
| 2021-08-18 | $55.47 | $318.52 | 15,093,500 | — | — |
| 2021-08-17 | $56.18 | $322.59 | 11,847,600 | — | — |
| 2021-08-16 | $55.98 | $321.44 | 12,964,200 | — | — |
| 2021-08-13 | $55.87 | $320.81 | 8,384,600 | — | — |
| 2021-08-12 | $55.64 | $319.49 | 10,744,800 | — | — |
| 2021-08-11 | $55.57 | $319.09 | 11,727,300 | — | — |
| 2021-08-10 | $55.48 | $318.57 | 11,756,900 | — | — |
| 2021-08-09 | $55.12 | $316.51 | 13,452,400 | — | — |
| 2021-08-06 | $55.22 | $317.08 | 12,660,300 | — | — |
| 2021-08-05 | $55.30 | $317.54 | 12,776,600 | — | — |
| 2021-08-04 | $55.37 | $317.94 | 16,446,100 | — | — |
| 2021-08-03 | $55.73 | $320.01 | 12,573,100 | — | — |
| 2021-08-02 | $55.76 | $320.18 | 13,833,400 | — | — |
| 2021-07-30 | $55.78 | $320.30 | 13,856,900 | — | — |
| 2021-07-29 | $55.98 | $321.44 | 12,841,900 | — | — |
| 2021-07-28 | $55.72 | $319.95 | 14,595,900 | — | — |
| 2021-07-27 | $56.20 | $322.71 | 15,225,800 | — | — |
| 2021-07-26 | $55.78 | $320.30 | 15,330,500 | — | — |
| 2021-07-23 | $55.88 | $320.87 | 14,894,300 | — | — |
| 2021-07-22 | $55.95 | $321.27 | 16,231,400 | — | — |
| 2021-07-21 | $55.95 | $321.27 | 25,264,100 | — | — |
| 2021-07-20 | $55.58 | $319.15 | 20,258,900 | — | — |
| 2021-07-19 | $55.84 | $320.64 | 21,958,500 | — | — |
| 2021-07-16 | $56.46 | $324.20 | 11,637,900 | — | — |
| 2021-07-15 | $56.55 | $324.72 | 12,813,900 | — | — |
| 2021-07-14 | $56.32 | $323.40 | 14,821,700 | — | — |
| 2021-07-13 | $56.09 | $322.08 | 12,511,900 | — | — |
| 2021-07-12 | $56.15 | $322.42 | 13,451,500 | — | — |
| 2021-07-09 | $56.07 | $321.96 | 13,757,000 | — | — |
| 2021-07-08 | $55.68 | $319.72 | 18,384,000 | — | — |
| 2021-07-07 | $56.53 | $321.00 | 14,393,300 | — | — |
| 2021-07-06 | $56.41 | $320.31 | 13,815,900 | — | — |
| 2021-07-02 | $56.44 | $320.48 | 11,387,100 | — | — |
| 2021-07-01 | $56.29 | $319.63 | 11,672,200 | — | — |
| 2021-06-30 | $56.03 | $318.16 | 14,559,700 | — | — |
| 2021-06-29 | $55.84 | $317.08 | 15,313,000 | — | — |
| 2021-06-28 | $56.18 | $319.01 | 13,754,900 | — | — |
| 2021-06-25 | $56.38 | $320.14 | 14,540,300 | — | — |
| 2021-06-24 | $56.37 | $320.09 | 15,386,200 | — | — |
| 2021-06-23 | $56.07 | $318.38 | 16,524,500 | — | — |
| 2021-06-22 | $56.37 | $320.09 | 13,866,600 | — | — |
| 2021-06-21 | $56.39 | $320.20 | 13,628,200 | — | — |
| 2021-06-18 | $55.82 | $316.96 | 38,210,500 | — | — |
| 2021-06-17 | $56.53 | $321.00 | 14,761,100 | — | — |
| 2021-06-16 | $56.64 | $321.62 | 15,678,400 | — | — |
| 2021-06-15 | $57.29 | $325.31 | 12,602,700 | — | — |
| 2021-06-14 | $57.18 | $324.69 | 11,907,600 | — | — |
| 2021-06-11 | $57.33 | $325.54 | 12,929,000 | — | — |
| 2021-06-10 | $57.34 | $325.60 | 12,013,600 | — | — |
| 2021-06-09 | $57.05 | $323.95 | 14,705,100 | — | — |
| 2021-06-08 | $57.15 | $324.52 | 15,858,400 | — | — |
| 2021-06-07 | $57.20 | $324.80 | 11,144,100 | — | — |
| 2021-06-04 | $57.30 | $325.37 | 11,868,100 | — | — |
| 2021-06-03 | $56.98 | $323.55 | 14,212,500 | — | — |
| 2021-06-02 | $56.65 | $321.68 | 13,681,100 | — | — |
| 2021-06-01 | $56.38 | $320.14 | 14,922,800 | — | — |
| 2021-05-28 | $56.49 | $320.77 | 14,027,800 | — | — |
| 2021-05-27 | $56.29 | $319.63 | 30,754,300 | — | — |
| 2021-05-26 | $56.36 | $320.03 | 14,045,200 | — | — |
| 2021-05-25 | $56.48 | $320.71 | 15,935,100 | — | — |
| 2021-05-24 | $56.98 | $323.55 | 12,970,700 | — | — |
| 2021-05-21 | $56.91 | $323.15 | 15,474,400 | — | — |
| 2021-05-20 | $56.79 | $322.47 | 20,768,900 | — | — |
| 2021-05-19 | $56.92 | $323.21 | 20,213,500 | — | — |
| 2021-05-18 | $57.18 | $324.69 | 26,579,000 | — | — |
| 2021-05-17 | $57.94 | $329.00 | 22,387,000 | — | — |
| 2021-05-14 | $58.69 | $333.26 | 13,770,000 | — | — |
| 2021-05-13 | $58.81 | $333.94 | 13,305,100 | — | — |
| 2021-05-12 | $58.41 | $331.67 | 14,718,600 | — | — |
| 2021-05-11 | $58.54 | $332.41 | 17,971,900 | — | — |
| 2021-05-10 | $59.52 | $337.97 | 22,563,000 | — | — |
| 2021-05-07 | $58.72 | $333.43 | 15,678,600 | — | — |
| 2021-05-06 | $59.29 | $336.67 | 14,593,100 | — | — |
| 2021-05-05 | $58.69 | $333.26 | 17,882,200 | — | — |
| 2021-05-04 | $58.60 | $332.75 | 22,067,700 | — | — |
| 2021-05-03 | $57.92 | $328.89 | 17,559,100 | — | — |
| 2021-04-30 | $57.79 | $328.15 | 16,861,500 | — | — |
| 2021-04-29 | $57.32 | $325.48 | 18,169,200 | — | — |
| 2021-04-28 | $56.43 | $320.43 | 12,862,500 | — | — |
| 2021-04-27 | $56.32 | $319.80 | 21,858,600 | — | — |
| 2021-04-26 | $56.94 | $323.32 | 15,073,600 | — | — |
| 2021-04-23 | $57.30 | $325.37 | 18,099,400 | — | — |
| 2021-04-22 | $57.28 | $325.25 | 20,921,900 | — | — |
| 2021-04-21 | $58.14 | $330.14 | 18,310,100 | — | — |
| 2021-04-20 | $58.39 | $331.56 | 16,673,600 | — | — |
| 2021-04-19 | $58.39 | $331.56 | 11,955,400 | — | — |
| 2021-04-16 | $58.28 | $330.93 | 19,866,200 | — | — |
| 2021-04-15 | $57.70 | $327.64 | 13,338,400 | — | — |
| 2021-04-14 | $57.70 | $327.64 | 13,890,100 | — | — |
| 2021-04-13 | $57.62 | $327.19 | 15,489,100 | — | — |
| 2021-04-12 | $57.54 | $326.73 | 19,564,600 | — | — |
| 2021-04-09 | $57.49 | $326.45 | 13,872,000 | — | — |
| 2021-04-08 | $57.60 | $327.07 | 16,472,400 | — | — |
| 2021-04-07 | $59.00 | $331.46 | 13,218,400 | — | — |
| 2021-04-06 | $59.11 | $332.07 | 12,198,300 | — | — |
| 2021-04-05 | $58.87 | $330.72 | 14,326,300 | — | — |
| 2021-04-01 | $58.30 | $327.52 | 12,885,100 | — | — |
| 2021-03-31 | $58.15 | $326.68 | 19,531,700 | — | — |
| 2021-03-30 | $58.59 | $329.15 | 13,239,700 | — | — |
| 2021-03-29 | $58.83 | $330.50 | 18,577,300 | — | — |
| 2021-03-26 | $58.18 | $326.85 | 19,632,700 | — | — |
| 2021-03-25 | $57.38 | $322.35 | 18,047,400 | — | — |
| 2021-03-24 | $57.01 | $320.28 | 14,819,800 | — | — |
| 2021-03-23 | $56.91 | $319.71 | 20,084,100 | — | — |
| 2021-03-22 | $56.59 | $317.92 | 20,656,600 | — | — |
| 2021-03-19 | $56.24 | $315.95 | 39,055,000 | — | — |
| 2021-03-18 | $56.31 | $316.34 | 19,970,700 | — | — |
| 2021-03-17 | $55.75 | $313.20 | 17,867,000 | — | — |
| 2021-03-16 | $55.64 | $312.58 | 19,044,700 | — | — |
| 2021-03-15 | $55.64 | $312.58 | 18,970,600 | — | — |
| 2021-03-12 | $55.63 | $312.52 | 22,002,400 | — | — |
| 2021-03-11 | $55.51 | $311.85 | 30,312,900 | — | — |
| 2021-03-10 | $57.08 | $320.67 | 18,848,600 | — | — |
| 2021-03-09 | $56.20 | $315.73 | 20,956,400 | — | — |
| 2021-03-08 | $56.79 | $319.04 | 23,648,800 | — | — |
| 2021-03-05 | $56.00 | $314.60 | 23,598,100 | — | — |
| 2021-03-04 | $54.80 | $307.86 | 23,692,000 | — | — |
| 2021-03-03 | $55.38 | $311.12 | 22,838,700 | — | — |
| 2021-03-02 | $54.98 | $308.87 | 17,184,600 | — | — |
| 2021-03-01 | $55.36 | $311.01 | 20,550,400 | — | — |
| 2021-02-26 | $55.30 | $310.67 | 23,935,200 | — | — |
| 2021-02-25 | $56.50 | $317.41 | 24,165,300 | — | — |
| 2021-02-24 | $57.12 | $320.89 | 17,136,900 | — | — |
| 2021-02-23 | $57.03 | $320.39 | 21,062,000 | — | — |
| 2021-02-22 | $56.45 | $317.13 | 17,854,900 | — | — |
| 2021-02-19 | $56.45 | $317.13 | 18,689,400 | — | — |
| 2021-02-18 | $56.98 | $320.11 | 20,759,900 | — | — |
| 2021-02-17 | $56.99 | $320.16 | 40,531,300 | — | — |
| 2021-02-16 | $54.15 | $304.21 | 22,095,700 | — | — |
| 2021-02-12 | $54.20 | $304.49 | 18,357,300 | — | — |
| 2021-02-11 | $54.60 | $306.74 | 17,398,800 | — | — |
| 2021-02-10 | $54.96 | $308.76 | 16,232,800 | — | — |
| 2021-02-09 | $55.00 | $308.98 | 19,605,600 | — | — |
| 2021-02-08 | $55.05 | $309.26 | 17,887,700 | — | — |
| 2021-02-05 | $55.32 | $310.78 | 12,069,500 | — | — |
| 2021-02-04 | $55.14 | $309.77 | 14,761,700 | — | — |
| 2021-02-03 | $54.79 | $307.80 | 13,909,300 | — | — |
| 2021-02-02 | $54.50 | $306.17 | 18,974,500 | — | — |
| 2021-02-01 | $54.28 | $304.94 | 20,541,100 | — | — |
| 2021-01-29 | $54.75 | $307.58 | 26,231,200 | — | — |
| 2021-01-28 | $55.37 | $311.06 | 24,000,800 | — | — |
| 2021-01-27 | $55.13 | $309.71 | 37,239,000 | — | — |
| 2021-01-26 | $56.57 | $317.80 | 37,892,700 | — | — |
| 2021-01-25 | $58.42 | $328.20 | 22,444,300 | — | — |
| 2021-01-22 | $57.47 | $322.86 | 16,364,500 | — | — |
| 2021-01-21 | $57.27 | $321.74 | 13,601,500 | — | — |
| 2021-01-20 | $57.26 | $321.68 | 19,923,100 | — | — |
| 2021-01-19 | $57.05 | $320.50 | 18,821,300 | — | — |
| 2021-01-15 | $57.38 | $322.35 | 15,785,300 | — | — |
| 2021-01-14 | $57.04 | $320.44 | 18,341,100 | — | — |
| 2021-01-13 | $57.06 | $320.56 | 16,985,400 | — | — |
| 2021-01-12 | $57.26 | $321.68 | 22,699,300 | — | — |
| 2021-01-11 | $57.46 | $322.80 | 15,688,000 | — | — |
| 2021-01-08 | $57.80 | $324.71 | 28,411,600 | — | — |
| 2021-01-07 | $58.53 | $328.81 | 19,079,900 | — | — |
| 2021-01-06 | $59.29 | $329.56 | 22,678,500 | — | — |
| 2021-01-05 | $58.58 | $325.61 | 16,220,000 | — | — |
| 2021-01-04 | $58.85 | $327.11 | 19,129,800 | — | — |