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
- 1978-10-31 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 | $49.29 | $61.40 | 2,457,473 | — | — |
| 2021-12-30 | $49.41 | $61.55 | 2,979,528 | — | — |
| 2021-12-29 | $49.98 | $62.26 | 11,905,280 | — | — |
| 2021-12-28 | $47.50 | $59.17 | 3,029,009 | — | — |
| 2021-12-27 | $46.93 | $58.46 | 2,455,753 | — | — |
| 2021-12-23 | $46.26 | $57.62 | 4,840,857 | — | — |
| 2021-12-22 | $45.19 | $56.29 | 3,862,102 | — | — |
| 2021-12-21 | $44.61 | $55.57 | 4,208,066 | — | — |
| 2021-12-20 | $42.25 | $52.63 | 4,986,255 | — | — |
| 2021-12-17 | $42.97 | $53.53 | 6,754,841 | — | — |
| 2021-12-16 | $42.86 | $53.39 | 3,775,313 | — | — |
| 2021-12-15 | $42.59 | $53.06 | 4,380,056 | — | — |
| 2021-12-14 | $42.05 | $52.38 | 4,146,017 | — | — |
| 2021-12-13 | $42.12 | $52.47 | 5,400,486 | — | — |
| 2021-12-10 | $43.74 | $54.49 | 3,062,613 | — | — |
| 2021-12-09 | $43.33 | $53.98 | 3,218,727 | — | — |
| 2021-12-08 | $44.60 | $55.55 | 3,550,006 | — | — |
| 2021-12-07 | $44.72 | $55.71 | 4,994,193 | — | — |
| 2021-12-06 | $43.13 | $53.72 | 4,081,852 | — | — |
| 2021-12-03 | $43.48 | $54.16 | 5,397,708 | — | — |
| 2021-12-02 | $43.05 | $53.62 | 4,851,838 | — | — |
| 2021-12-01 | $43.63 | $54.35 | 6,610,502 | — | — |
| 2021-11-30 | $43.72 | $54.46 | 6,341,139 | — | — |
| 2021-11-29 | $44.59 | $55.54 | 4,632,088 | — | — |
| 2021-11-26 | $43.66 | $54.38 | 3,115,004 | — | — |
| 2021-11-24 | $45.25 | $56.37 | 3,137,891 | — | — |
| 2021-11-23 | $45.75 | $56.99 | 11,069,541 | — | — |
| 2021-11-22 | $43.03 | $53.60 | 5,070,927 | — | — |
| 2021-11-19 | $42.34 | $52.74 | 5,893,436 | — | — |
| 2021-11-18 | $42.10 | $52.44 | 5,370,454 | — | — |
| 2021-11-17 | $42.70 | $53.19 | 6,936,621 | — | — |
| 2021-11-16 | $44.20 | $55.06 | 3,323,773 | — | — |
| 2021-11-15 | $44.54 | $55.48 | 4,317,214 | — | — |
| 2021-11-12 | $45.77 | $57.02 | 11,352,002 | — | — |
| 2021-11-11 | $44.46 | $55.38 | 7,061,777 | — | — |
| 2021-11-10 | $41.77 | $52.03 | 4,840,328 | — | — |
| 2021-11-09 | $42.52 | $52.96 | 3,585,595 | — | — |
| 2021-11-08 | $42.16 | $52.52 | 4,404,532 | — | — |
| 2021-11-05 | $42.46 | $52.90 | 3,710,486 | — | — |
| 2021-11-04 | $41.60 | $51.82 | 4,452,160 | — | — |
| 2021-11-03 | $42.15 | $52.51 | 5,419,008 | — | — |
| 2021-11-02 | $41.59 | $51.81 | 3,961,856 | — | — |
| 2021-11-01 | $40.95 | $51.01 | 5,580,017 | — | — |
| 2021-10-29 | $39.52 | $49.23 | 24,132,314 | — | — |
| 2021-10-28 | $43.30 | $53.93 | 5,440,970 | — | — |
| 2021-10-27 | $41.93 | $52.24 | 3,218,991 | — | — |
| 2021-10-26 | $42.57 | $53.03 | 2,656,319 | — | — |
| 2021-10-25 | $42.96 | $53.51 | 2,713,738 | — | — |
| 2021-10-22 | $43.12 | $53.71 | 4,688,977 | — | — |
| 2021-10-21 | $42.93 | $53.48 | 2,604,722 | — | — |
| 2021-10-20 | $42.64 | $53.11 | 4,802,622 | — | — |
| 2021-10-19 | $42.06 | $52.40 | 5,134,828 | — | — |
| 2021-10-18 | $41.87 | $52.16 | 2,087,165 | — | — |
| 2021-10-15 | $41.88 | $52.17 | 4,496,083 | — | — |
| 2021-10-14 | $42.74 | $53.24 | 4,547,680 | — | — |
| 2021-10-13 | $40.98 | $51.04 | 3,894,251 | — | — |
| 2021-10-12 | $40.97 | $51.03 | 6,024,545 | — | — |
| 2021-10-11 | $42.46 | $52.89 | 2,019,163 | — | — |
| 2021-10-08 | $42.77 | $53.28 | 2,109,127 | — | — |
| 2021-10-07 | $43.38 | $54.03 | 2,589,773 | — | — |
| 2021-10-06 | $42.65 | $53.13 | 4,751,819 | — | — |
| 2021-10-05 | $43.05 | $53.63 | 3,075,446 | — | — |
| 2021-10-04 | $43.05 | $53.62 | 3,460,571 | — | — |
| 2021-10-01 | $43.15 | $53.75 | 2,837,570 | — | — |
| 2021-09-30 | $42.66 | $53.14 | 3,698,314 | — | — |
| 2021-09-29 | $42.86 | $53.38 | 4,843,371 | — | — |
| 2021-09-28 | $44.08 | $54.91 | 3,642,219 | — | — |
| 2021-09-27 | $44.64 | $55.61 | 3,348,778 | — | — |
| 2021-09-24 | $43.79 | $54.55 | 2,435,775 | — | — |
| 2021-09-23 | $43.45 | $54.13 | 3,145,829 | — | — |
| 2021-09-22 | $42.77 | $53.27 | 2,922,110 | — | — |
| 2021-09-21 | $41.93 | $52.23 | 3,714,984 | — | — |
| 2021-09-20 | $42.80 | $53.31 | 4,528,761 | — | — |
| 2021-09-17 | $43.78 | $54.53 | 4,798,124 | — | — |
| 2021-09-16 | $44.05 | $54.87 | 3,080,870 | — | — |
| 2021-09-15 | $44.04 | $54.85 | 5,131,256 | — | — |
| 2021-09-14 | $43.49 | $54.18 | 3,502,113 | — | — |
| 2021-09-13 | $44.23 | $55.09 | 3,216,742 | — | — |
| 2021-09-10 | $43.82 | $54.58 | 3,282,760 | — | — |
| 2021-09-09 | $44.40 | $55.31 | 6,355,824 | — | — |
| 2021-09-08 | $43.90 | $54.68 | 6,976,179 | — | — |
| 2021-09-07 | $45.65 | $56.87 | 3,559,928 | — | — |
| 2021-09-03 | $46.42 | $57.82 | 3,486,370 | — | — |
| 2021-09-02 | $46.59 | $58.04 | 5,805,986 | — | — |
| 2021-09-01 | $46.14 | $57.47 | 6,910,161 | — | — |
| 2021-08-31 | $47.77 | $59.50 | 5,120,407 | — | — |
| 2021-08-30 | $46.92 | $58.44 | 3,865,012 | — | — |
| 2021-08-27 | $47.80 | $59.54 | 4,500,317 | — | — |
| 2021-08-26 | $47.29 | $58.91 | 9,548,753 | — | — |
| 2021-08-25 | $49.51 | $61.67 | 23,522,940 | — | — |
| 2021-08-24 | $45.93 | $57.21 | 7,857,826 | — | — |
| 2021-08-23 | $47.07 | $58.64 | 3,496,557 | — | — |
| 2021-08-20 | $45.38 | $56.53 | 4,054,466 | — | — |
| 2021-08-19 | $45.03 | $56.09 | 5,944,239 | — | — |
| 2021-08-18 | $46.11 | $57.44 | 4,032,107 | — | — |
| 2021-08-17 | $46.21 | $57.57 | 4,881,341 | — | — |
| 2021-08-16 | $46.75 | $58.23 | 4,653,123 | — | — |
| 2021-08-13 | $47.73 | $59.46 | 6,567,372 | — | — |
| 2021-08-12 | $47.15 | $58.73 | 15,553,188 | — | — |
| 2021-08-11 | $50.43 | $62.82 | 6,695,703 | — | — |
| 2021-08-10 | $49.51 | $61.67 | 9,484,984 | — | — |
| 2021-08-09 | $51.10 | $63.66 | 5,243,049 | — | — |
| 2021-08-06 | $51.97 | $64.74 | 5,919,499 | — | — |
| 2021-08-05 | $50.70 | $63.15 | 8,582,301 | — | — |
| 2021-08-04 | $49.09 | $61.14 | 6,621,615 | — | — |
| 2021-08-03 | $49.99 | $62.27 | 3,899,807 | — | — |
| 2021-08-02 | $48.90 | $60.91 | 3,493,249 | — | — |
| 2021-07-30 | $49.08 | $61.13 | 3,211,583 | — | — |
| 2021-07-29 | $48.72 | $60.69 | 3,454,750 | — | — |
| 2021-07-28 | $48.01 | $59.81 | 3,537,834 | — | — |
| 2021-07-27 | $47.14 | $58.71 | 5,195,024 | — | — |
| 2021-07-26 | $48.58 | $60.51 | 2,915,627 | — | — |
| 2021-07-23 | $48.19 | $60.02 | 3,585,065 | — | — |
| 2021-07-22 | $47.66 | $59.36 | 5,594,041 | — | — |
| 2021-07-21 | $48.72 | $60.68 | 8,825,601 | — | — |
| 2021-07-20 | $48.86 | $60.86 | 4,712,791 | — | — |
| 2021-07-19 | $47.61 | $59.31 | 5,393,077 | — | — |
| 2021-07-16 | $48.53 | $60.45 | 5,320,312 | — | — |
| 2021-07-15 | $50.57 | $63.00 | 6,231,462 | — | — |
| 2021-07-14 | $52.92 | $65.92 | 4,292,474 | — | — |
| 2021-07-13 | $52.97 | $65.98 | 3,337,003 | — | — |
| 2021-07-12 | $53.58 | $66.75 | 4,005,383 | — | — |
| 2021-07-09 | $53.04 | $66.07 | 4,008,425 | — | — |
| 2021-07-08 | $51.26 | $63.85 | 3,735,623 | — | — |
| 2021-07-07 | $52.40 | $65.28 | 3,381,720 | — | — |
| 2021-07-06 | $52.27 | $65.11 | 4,018,613 | — | — |
| 2021-07-02 | $53.07 | $66.10 | 3,576,863 | — | — |
| 2021-07-01 | $53.56 | $66.72 | 3,852,973 | — | — |
| 2021-06-30 | $53.79 | $67.01 | 4,038,325 | — | — |
| 2021-06-29 | $53.40 | $66.52 | 4,003,530 | — | — |
| 2021-06-28 | $52.90 | $65.90 | 3,927,458 | — | — |
| 2021-06-25 | $53.48 | $66.61 | 3,852,576 | — | — |
| 2021-06-24 | $52.75 | $65.71 | 4,227,647 | — | — |
| 2021-06-23 | $52.34 | $65.19 | 3,871,627 | — | — |
| 2021-06-22 | $51.75 | $64.46 | 4,409,162 | — | — |
| 2021-06-21 | $52.31 | $65.15 | 4,157,528 | — | — |
| 2021-06-18 | $52.51 | $65.41 | 6,488,257 | — | — |
| 2021-06-17 | $53.49 | $66.63 | 6,506,382 | — | — |
| 2021-06-16 | $55.38 | $68.99 | 4,411,676 | — | — |
| 2021-06-15 | $56.63 | $70.54 | 2,598,504 | — | — |
| 2021-06-14 | $56.47 | $70.34 | 3,382,779 | — | — |
| 2021-06-11 | $56.52 | $70.41 | 4,291,812 | — | — |
| 2021-06-10 | $55.60 | $69.26 | 3,688,127 | — | — |
| 2021-06-09 | $56.58 | $70.48 | 2,949,099 | — | — |
| 2021-06-08 | $57.22 | $71.27 | 5,472,457 | — | — |
| 2021-06-07 | $57.54 | $71.68 | 2,806,480 | — | — |
| 2021-06-04 | $58.33 | $72.66 | 3,456,205 | — | — |
| 2021-06-03 | $58.03 | $72.29 | 3,883,931 | — | — |
| 2021-06-02 | $57.90 | $72.12 | 5,036,000 | — | — |
| 2021-06-01 | $57.11 | $71.13 | 2,687,410 | — | — |
| 2021-05-28 | $56.86 | $70.83 | 3,261,460 | — | — |
| 2021-05-27 | $57.34 | $71.42 | 5,577,239 | — | — |
| 2021-05-26 | $56.51 | $70.39 | 4,872,344 | — | — |
| 2021-05-25 | $55.22 | $68.78 | 5,375,614 | — | — |
| 2021-05-24 | $55.87 | $69.59 | 4,697,841 | — | — |
| 2021-05-21 | $54.68 | $68.11 | 6,400,806 | — | — |
| 2021-05-20 | $55.14 | $68.68 | 6,912,940 | — | — |
| 2021-05-19 | $53.86 | $67.09 | 9,475,988 | — | — |
| 2021-05-18 | $55.34 | $68.93 | 9,614,638 | — | — |
| 2021-05-17 | $57.76 | $71.95 | 22,438,080 | — | — |
| 2021-05-14 | $54.32 | $67.67 | 9,531,554 | — | — |
| 2021-05-13 | $50.17 | $62.49 | 4,267,733 | — | — |
| 2021-05-12 | $48.66 | $60.62 | 5,688,106 | — | — |
| 2021-05-11 | $51.51 | $64.17 | 6,354,898 | — | — |
| 2021-05-10 | $51.87 | $64.61 | 5,824,640 | — | — |
| 2021-05-07 | $54.16 | $67.46 | 5,564,141 | — | — |
| 2021-05-06 | $52.62 | $65.54 | 4,300,941 | — | — |
| 2021-05-05 | $51.84 | $64.57 | 4,445,545 | — | — |
| 2021-05-04 | $50.85 | $63.35 | 8,663,930 | — | — |
| 2021-05-03 | $53.00 | $66.02 | 6,270,094 | — | — |
| 2021-04-30 | $53.39 | $66.50 | 14,572,845 | — | — |
| 2021-04-29 | $53.76 | $66.97 | 7,638,605 | — | — |
| 2021-04-28 | $53.36 | $66.47 | 6,775,877 | — | — |
| 2021-04-27 | $54.76 | $68.21 | 4,610,920 | — | — |
| 2021-04-26 | $53.98 | $67.23 | 7,288,804 | — | — |
| 2021-04-23 | $51.45 | $64.09 | 4,113,339 | — | — |
| 2021-04-22 | $50.08 | $62.39 | 6,610,237 | — | — |
| 2021-04-21 | $52.50 | $65.40 | 3,889,752 | — | — |
| 2021-04-20 | $51.38 | $64.01 | 3,566,147 | — | — |
| 2021-04-19 | $51.63 | $64.32 | 4,654,976 | — | — |
| 2021-04-16 | $52.07 | $64.86 | 4,046,792 | — | — |
| 2021-04-15 | $51.95 | $64.71 | 4,556,412 | — | — |
| 2021-04-14 | $51.92 | $64.67 | 3,934,602 | — | — |
| 2021-04-13 | $52.76 | $65.72 | 4,753,142 | — | — |
| 2021-04-12 | $53.99 | $67.25 | 3,661,138 | — | — |
| 2021-04-09 | $55.12 | $68.67 | 3,113,019 | — | — |
| 2021-04-08 | $55.13 | $68.68 | 3,732,448 | — | — |
| 2021-04-07 | $54.59 | $68.00 | 4,767,034 | — | — |
| 2021-04-06 | $55.04 | $68.56 | 5,832,975 | — | — |
| 2021-04-05 | $54.45 | $67.83 | 6,208,442 | — | — |
| 2021-04-01 | $53.95 | $67.20 | 9,422,671 | — | — |
| 2021-03-31 | $50.45 | $62.85 | 6,718,326 | — | — |
| 2021-03-30 | $49.48 | $61.63 | 3,513,227 | — | — |
| 2021-03-29 | $49.40 | $61.53 | 4,810,428 | — | — |
| 2021-03-26 | $50.85 | $63.35 | 4,659,209 | — | — |
| 2021-03-25 | $48.41 | $60.30 | 4,654,049 | — | — |
| 2021-03-24 | $48.12 | $59.94 | 6,382,020 | — | — |
| 2021-03-23 | $49.48 | $61.63 | 9,298,441 | — | — |
| 2021-03-22 | $53.16 | $66.22 | 4,327,401 | — | — |
| 2021-03-19 | $53.35 | $66.45 | 9,086,893 | — | — |
| 2021-03-18 | $52.28 | $65.13 | 5,975,330 | — | — |
| 2021-03-17 | $53.89 | $67.13 | 4,375,558 | — | — |
| 2021-03-16 | $52.74 | $65.69 | 7,431,291 | — | — |
| 2021-03-15 | $51.85 | $64.59 | 4,560,646 | — | — |
| 2021-03-12 | $51.75 | $64.47 | 3,884,196 | — | — |
| 2021-03-11 | $51.92 | $64.67 | 5,747,509 | — | — |
| 2021-03-10 | $50.33 | $62.69 | 6,799,955 | — | — |
| 2021-03-09 | $52.40 | $65.28 | 6,501,751 | — | — |
| 2021-03-08 | $52.05 | $64.83 | 9,178,313 | — | — |
| 2021-03-05 | $51.45 | $64.09 | 12,171,468 | — | — |
| 2021-03-04 | $47.99 | $59.78 | 12,236,692 | — | — |
| 2021-03-03 | $52.66 | $65.60 | 8,525,147 | — | — |
| 2021-03-02 | $52.56 | $65.47 | 5,975,991 | — | — |
| 2021-03-01 | $54.58 | $67.99 | 8,703,091 | — | — |
| 2021-02-26 | $51.80 | $64.52 | 6,378,183 | — | — |
| 2021-02-25 | $51.24 | $63.83 | 4,993,002 | — | — |
| 2021-02-24 | $53.31 | $66.41 | 8,155,369 | — | — |
| 2021-02-23 | $50.76 | $63.22 | 5,838,928 | — | — |
| 2021-02-22 | $51.29 | $63.89 | 4,815,852 | — | — |
| 2021-02-19 | $52.06 | $64.85 | 5,975,991 | — | — |
| 2021-02-18 | $51.93 | $64.69 | 8,333,445 | — | — |
| 2021-02-17 | $50.87 | $63.36 | 7,955,331 | — | — |
| 2021-02-16 | $50.39 | $62.76 | 8,385,042 | — | — |
| 2021-02-12 | $49.56 | $61.74 | 7,345,296 | — | — |
| 2021-02-11 | $48.34 | $60.22 | 9,520,573 | — | — |
| 2021-02-10 | $45.65 | $56.86 | 4,796,272 | — | — |
| 2021-02-09 | $46.63 | $58.08 | 2,681,192 | — | — |
| 2021-02-08 | $46.95 | $58.49 | 6,090,166 | — | — |
| 2021-02-05 | $45.15 | $56.25 | 3,974,689 | — | — |
| 2021-02-04 | $44.79 | $55.80 | 4,364,974 | — | — |
| 2021-02-03 | $43.61 | $54.33 | 4,019,936 | — | — |
| 2021-02-02 | $43.77 | $54.52 | 5,325,075 | — | — |
| 2021-02-01 | $43.53 | $54.22 | 6,086,197 | — | — |
| 2021-01-29 | $42.65 | $53.13 | 20,501,737 | — | — |
| 2021-01-28 | $39.80 | $49.57 | 8,917,417 | — | — |
| 2021-01-27 | $40.20 | $50.08 | 11,497,135 | — | — |
| 2021-01-26 | $39.35 | $49.02 | 4,837,814 | — | — |
| 2021-01-25 | $38.76 | $48.28 | 4,314,303 | — | — |
| 2021-01-22 | $38.33 | $47.74 | 6,928,948 | — | — |
| 2021-01-21 | $40.45 | $50.38 | 5,755,712 | — | — |
| 2021-01-20 | $39.17 | $48.79 | 3,886,313 | — | — |
| 2021-01-19 | $39.30 | $48.95 | 4,772,458 | — | — |
| 2021-01-15 | $38.71 | $48.22 | 7,761,776 | — | — |
| 2021-01-14 | $38.07 | $47.42 | 6,094,664 | — | — |
| 2021-01-13 | $37.39 | $46.58 | 8,513,770 | — | — |
| 2021-01-12 | $37.72 | $46.98 | 6,517,892 | — | — |
| 2021-01-11 | $38.97 | $48.55 | 4,683,023 | — | — |
| 2021-01-08 | $39.17 | $48.79 | 9,981,241 | — | — |
| 2021-01-07 | $41.38 | $51.54 | 5,827,154 | — | — |
| 2021-01-06 | $40.37 | $50.29 | 5,981,415 | — | — |
| 2021-01-05 | $40.11 | $49.96 | 5,120,010 | — | — |
| 2021-01-04 | $39.48 | $49.18 | 9,920,119 | — | — |