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
- 1983-07-07 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 | $84.57 | $122.76 | 1,104,400 | — | — |
| 2021-12-30 | $84.70 | $122.95 | 1,322,600 | — | — |
| 2021-12-29 | $84.83 | $123.15 | 1,605,600 | — | — |
| 2021-12-28 | $83.83 | $121.69 | 2,772,600 | — | — |
| 2021-12-27 | $84.31 | $122.38 | 1,239,000 | — | — |
| 2021-12-23 | $84.48 | $122.63 | 2,845,400 | — | — |
| 2021-12-22 | $85.95 | $124.76 | 3,070,400 | — | — |
| 2021-12-21 | $83.96 | $121.89 | 1,971,800 | — | — |
| 2021-12-20 | $81.28 | $117.98 | 2,515,000 | — | — |
| 2021-12-17 | $84.72 | $122.98 | 3,086,600 | — | — |
| 2021-12-16 | $82.49 | $119.74 | 2,651,400 | — | — |
| 2021-12-15 | $85.80 | $124.55 | 2,008,400 | — | — |
| 2021-12-14 | $85.00 | $123.39 | 3,002,400 | — | — |
| 2021-12-13 | $84.82 | $123.13 | 2,496,800 | — | — |
| 2021-12-10 | $87.71 | $127.33 | 2,383,000 | — | — |
| 2021-12-09 | $90.41 | $131.24 | 2,316,200 | — | — |
| 2021-12-08 | $91.33 | $132.58 | 1,228,600 | — | — |
| 2021-12-07 | $91.46 | $132.77 | 1,591,400 | — | — |
| 2021-12-06 | $88.74 | $128.81 | 2,256,800 | — | — |
| 2021-12-03 | $90.50 | $131.37 | 2,466,800 | — | — |
| 2021-12-02 | $92.33 | $134.03 | 2,391,400 | — | — |
| 2021-12-01 | $93.35 | $135.50 | 2,837,800 | — | — |
| 2021-11-30 | $97.42 | $141.42 | 2,155,200 | — | — |
| 2021-11-29 | $103.00 | $149.52 | 1,225,600 | — | — |
| 2021-11-26 | $102.86 | $149.31 | 880,800 | — | — |
| 2021-11-24 | $104.90 | $152.28 | 1,336,400 | — | — |
| 2021-11-23 | $105.75 | $153.51 | 2,850,200 | — | — |
| 2021-11-22 | $108.71 | $157.81 | 1,921,000 | — | — |
| 2021-11-19 | $107.82 | $156.52 | 4,427,600 | — | — |
| 2021-11-18 | $109.45 | $158.87 | 3,923,200 | — | — |
| 2021-11-17 | $104.97 | $152.38 | 1,956,400 | — | — |
| 2021-11-16 | $110.82 | $160.86 | 2,976,200 | — | — |
| 2021-11-15 | $106.00 | $153.87 | 2,315,000 | — | — |
| 2021-11-12 | $105.25 | $152.78 | 1,747,000 | — | — |
| 2021-11-11 | $103.17 | $149.76 | 1,084,200 | — | — |
| 2021-11-10 | $100.70 | $146.18 | 1,409,600 | — | — |
| 2021-11-09 | $102.29 | $148.49 | 1,106,600 | — | — |
| 2021-11-08 | $101.68 | $147.61 | 1,126,200 | — | — |
| 2021-11-05 | $103.61 | $150.41 | 1,332,000 | — | — |
| 2021-11-04 | $103.69 | $150.52 | 1,856,000 | — | — |
| 2021-11-03 | $101.94 | $147.98 | 3,840,400 | — | — |
| 2021-11-02 | $97.05 | $140.88 | 2,133,400 | — | — |
| 2021-11-01 | $93.89 | $136.29 | 1,171,800 | — | — |
| 2021-10-29 | $92.86 | $134.81 | 1,006,200 | — | — |
| 2021-10-28 | $92.07 | $133.66 | 854,200 | — | — |
| 2021-10-27 | $90.96 | $132.04 | 921,000 | — | — |
| 2021-10-26 | $91.16 | $132.33 | 1,495,400 | — | — |
| 2021-10-25 | $92.61 | $134.44 | 1,060,800 | — | — |
| 2021-10-22 | $94.79 | $137.60 | 1,424,400 | — | — |
| 2021-10-21 | $94.31 | $136.90 | 1,061,200 | — | — |
| 2021-10-20 | $93.57 | $135.31 | 1,139,400 | — | — |
| 2021-10-19 | $92.64 | $133.98 | 1,504,800 | — | — |
| 2021-10-18 | $92.82 | $134.24 | 1,710,400 | — | — |
| 2021-10-15 | $91.13 | $131.78 | 1,317,200 | — | — |
| 2021-10-14 | $89.42 | $129.31 | 1,706,800 | — | — |
| 2021-10-13 | $87.02 | $125.84 | 1,764,800 | — | — |
| 2021-10-12 | $86.47 | $125.05 | 1,383,200 | — | — |
| 2021-10-11 | $85.71 | $123.94 | 1,122,800 | — | — |
| 2021-10-08 | $85.51 | $123.66 | 1,265,200 | — | — |
| 2021-10-07 | $86.32 | $124.84 | 1,516,200 | — | — |
| 2021-10-06 | $83.43 | $120.65 | 1,695,800 | — | — |
| 2021-10-05 | $84.87 | $122.73 | 1,950,600 | — | — |
| 2021-10-04 | $85.04 | $122.99 | 2,527,200 | — | — |
| 2021-10-01 | $87.45 | $126.46 | 2,724,400 | — | — |
| 2021-09-30 | $88.67 | $128.22 | 4,420,400 | — | — |
| 2021-09-29 | $95.83 | $138.58 | 1,765,200 | — | — |
| 2021-09-28 | $95.88 | $138.65 | 1,755,800 | — | — |
| 2021-09-27 | $97.23 | $140.61 | 1,239,400 | — | — |
| 2021-09-24 | $95.62 | $138.28 | 1,156,200 | — | — |
| 2021-09-23 | $94.25 | $136.30 | 1,070,800 | — | — |
| 2021-09-22 | $94.96 | $137.32 | 1,297,200 | — | — |
| 2021-09-21 | $92.36 | $133.57 | 1,212,000 | — | — |
| 2021-09-20 | $91.46 | $132.26 | 1,759,400 | — | — |
| 2021-09-17 | $92.68 | $134.03 | 4,104,800 | — | — |
| 2021-09-16 | $94.14 | $136.14 | 2,626,800 | — | — |
| 2021-09-15 | $92.13 | $133.22 | 1,761,200 | — | — |
| 2021-09-14 | $89.20 | $128.99 | 1,239,000 | — | — |
| 2021-09-13 | $89.04 | $128.76 | 1,349,000 | — | — |
| 2021-09-10 | $89.71 | $129.72 | 1,669,200 | — | — |
| 2021-09-09 | $90.47 | $130.84 | 2,919,000 | — | — |
| 2021-09-08 | $87.60 | $126.68 | 1,874,600 | — | — |
| 2021-09-07 | $86.53 | $125.13 | 2,015,600 | — | — |
| 2021-09-03 | $89.61 | $129.58 | 1,203,400 | — | — |
| 2021-09-02 | $91.01 | $131.61 | 1,876,400 | — | — |
| 2021-09-01 | $91.63 | $132.50 | 1,743,800 | — | — |
| 2021-08-31 | $93.35 | $135.00 | 1,923,400 | — | — |
| 2021-08-30 | $92.91 | $134.36 | 1,706,400 | — | — |
| 2021-08-27 | $91.93 | $132.94 | 2,989,000 | — | — |
| 2021-08-26 | $93.34 | $134.98 | 10,824,400 | — | — |
| 2021-08-25 | $85.37 | $123.46 | 4,132,400 | — | — |
| 2021-08-24 | $84.78 | $122.60 | 2,224,400 | — | — |
| 2021-08-23 | $81.06 | $117.22 | 1,792,400 | — | — |
| 2021-08-20 | $81.76 | $118.23 | 1,497,000 | — | — |
| 2021-08-19 | $79.32 | $114.71 | 1,355,000 | — | — |
| 2021-08-18 | $81.40 | $117.72 | 2,365,000 | — | — |
| 2021-08-17 | $80.57 | $116.51 | 2,209,600 | — | — |
| 2021-08-16 | $82.20 | $118.86 | 1,519,400 | — | — |
| 2021-08-13 | $79.65 | $115.19 | 2,609,400 | — | — |
| 2021-08-12 | $81.75 | $118.22 | 1,177,200 | — | — |
| 2021-08-11 | $81.80 | $118.29 | 1,411,800 | — | — |
| 2021-08-10 | $79.39 | $114.81 | 1,198,400 | — | — |
| 2021-08-09 | $76.42 | $110.51 | 1,136,000 | — | — |
| 2021-08-06 | $77.32 | $111.82 | 999,800 | — | — |
| 2021-08-05 | $78.96 | $114.18 | 1,240,800 | — | — |
| 2021-08-04 | $78.26 | $113.17 | 1,169,400 | — | — |
| 2021-08-03 | $79.35 | $114.75 | 1,297,400 | — | — |
| 2021-08-02 | $77.42 | $111.95 | 1,683,600 | — | — |
| 2021-07-30 | $75.85 | $109.69 | 1,350,200 | — | — |
| 2021-07-29 | $78.58 | $113.64 | 1,288,000 | — | — |
| 2021-07-28 | $78.28 | $113.19 | 2,190,200 | — | — |
| 2021-07-27 | $77.00 | $111.34 | 1,195,400 | — | — |
| 2021-07-26 | $78.17 | $113.04 | 747,200 | — | — |
| 2021-07-23 | $78.53 | $113.56 | 1,006,800 | — | — |
| 2021-07-22 | $77.20 | $111.63 | 3,391,000 | — | — |
| 2021-07-21 | $79.46 | $114.49 | 979,400 | — | — |
| 2021-07-20 | $79.50 | $114.53 | 1,480,200 | — | — |
| 2021-07-19 | $77.29 | $111.36 | 1,903,400 | — | — |
| 2021-07-16 | $77.09 | $111.07 | 1,092,400 | — | — |
| 2021-07-15 | $78.97 | $113.78 | 1,054,800 | — | — |
| 2021-07-14 | $80.40 | $115.84 | 1,176,000 | — | — |
| 2021-07-13 | $81.75 | $117.79 | 1,746,600 | — | — |
| 2021-07-12 | $82.82 | $119.32 | 1,165,200 | — | — |
| 2021-07-09 | $82.38 | $118.69 | 1,402,200 | — | — |
| 2021-07-08 | $79.68 | $114.81 | 1,349,200 | — | — |
| 2021-07-07 | $81.78 | $117.82 | 1,571,600 | — | — |
| 2021-07-06 | $80.67 | $116.22 | 1,661,200 | — | — |
| 2021-07-02 | $80.79 | $116.40 | 1,032,800 | — | — |
| 2021-07-01 | $80.13 | $115.45 | 2,111,800 | — | — |
| 2021-06-30 | $79.82 | $115.01 | 1,864,000 | — | — |
| 2021-06-29 | $80.62 | $116.15 | 1,249,600 | — | — |
| 2021-06-28 | $79.75 | $114.89 | 1,446,400 | — | — |
| 2021-06-25 | $79.63 | $114.72 | 3,212,600 | — | — |
| 2021-06-24 | $79.15 | $114.04 | 1,059,800 | — | — |
| 2021-06-23 | $78.90 | $113.68 | 1,075,800 | — | — |
| 2021-06-22 | $77.50 | $111.67 | 2,755,000 | — | — |
| 2021-06-21 | $77.69 | $111.93 | 1,887,400 | — | — |
| 2021-06-18 | $75.46 | $108.73 | 4,416,000 | — | — |
| 2021-06-17 | $78.02 | $112.41 | 2,273,000 | — | — |
| 2021-06-16 | $79.88 | $115.08 | 2,057,600 | — | — |
| 2021-06-15 | $80.75 | $116.34 | 2,368,400 | — | — |
| 2021-06-14 | $82.62 | $119.03 | 1,758,200 | — | — |
| 2021-06-11 | $84.88 | $122.28 | 1,218,200 | — | — |
| 2021-06-10 | $83.34 | $120.07 | 2,268,600 | — | — |
| 2021-06-09 | $83.66 | $120.53 | 1,505,800 | — | — |
| 2021-06-08 | $85.18 | $122.72 | 1,693,800 | — | — |
| 2021-06-07 | $84.93 | $122.36 | 1,705,800 | — | — |
| 2021-06-04 | $83.25 | $119.95 | 2,314,400 | — | — |
| 2021-06-03 | $82.11 | $118.29 | 3,697,800 | — | — |
| 2021-06-02 | $86.70 | $124.91 | 2,359,000 | — | — |
| 2021-06-01 | $85.47 | $123.15 | 2,574,200 | — | — |
| 2021-05-28 | $84.77 | $122.13 | 3,127,400 | — | — |
| 2021-05-27 | $85.56 | $123.26 | 4,616,800 | — | — |
| 2021-05-26 | $85.64 | $123.39 | 4,228,200 | — | — |
| 2021-05-25 | $83.50 | $120.30 | 2,259,400 | — | — |
| 2021-05-24 | $82.47 | $118.82 | 2,676,600 | — | — |
| 2021-05-21 | $81.50 | $117.42 | 2,087,800 | — | — |
| 2021-05-20 | $81.65 | $117.64 | 1,625,400 | — | — |
| 2021-05-19 | $81.80 | $117.85 | 3,504,400 | — | — |
| 2021-05-18 | $85.14 | $122.67 | 1,602,000 | — | — |
| 2021-05-17 | $85.64 | $123.39 | 1,780,600 | — | — |
| 2021-05-14 | $85.89 | $123.74 | 1,995,600 | — | — |
| 2021-05-13 | $83.81 | $120.74 | 2,677,800 | — | — |
| 2021-05-12 | $84.04 | $121.09 | 2,271,800 | — | — |
| 2021-05-11 | $90.57 | $130.50 | 2,288,000 | — | — |
| 2021-05-10 | $93.52 | $134.74 | 2,301,800 | — | — |
| 2021-05-07 | $93.35 | $134.49 | 2,269,600 | — | — |
| 2021-05-06 | $91.57 | $131.94 | 3,297,800 | — | — |
| 2021-05-05 | $87.76 | $126.44 | 1,303,400 | — | — |
| 2021-05-04 | $86.07 | $124.01 | 2,777,000 | — | — |
| 2021-05-03 | $87.68 | $126.32 | 1,437,400 | — | — |
| 2021-04-30 | $85.38 | $123.00 | 1,913,200 | — | — |
| 2021-04-29 | $87.88 | $126.61 | 1,612,000 | — | — |
| 2021-04-28 | $88.03 | $126.82 | 1,364,600 | — | — |
| 2021-04-27 | $89.42 | $128.83 | 2,777,000 | — | — |
| 2021-04-26 | $88.96 | $128.16 | 2,023,600 | — | — |
| 2021-04-23 | $86.35 | $124.40 | 1,770,200 | — | — |
| 2021-04-22 | $84.29 | $121.45 | 1,998,800 | — | — |
| 2021-04-21 | $85.68 | $123.03 | 1,731,000 | — | — |
| 2021-04-20 | $84.14 | $120.80 | 2,128,000 | — | — |
| 2021-04-19 | $84.47 | $121.28 | 3,079,600 | — | — |
| 2021-04-16 | $87.15 | $125.14 | 3,383,800 | — | — |
| 2021-04-15 | $86.04 | $123.54 | 1,482,200 | — | — |
| 2021-04-14 | $86.32 | $123.93 | 2,121,400 | — | — |
| 2021-04-13 | $87.39 | $125.47 | 2,078,000 | — | — |
| 2021-04-12 | $88.45 | $127.00 | 4,843,000 | — | — |
| 2021-04-09 | $91.61 | $131.53 | 1,716,600 | — | — |
| 2021-04-08 | $92.65 | $133.03 | 2,265,200 | — | — |
| 2021-04-07 | $89.31 | $128.22 | 2,895,400 | — | — |
| 2021-04-06 | $93.45 | $134.17 | 2,655,400 | — | — |
| 2021-04-05 | $91.44 | $131.29 | 2,248,400 | — | — |
| 2021-04-01 | $91.04 | $130.71 | 2,534,000 | — | — |
| 2021-03-31 | $89.60 | $128.65 | 3,179,200 | — | — |
| 2021-03-30 | $92.00 | $132.09 | 2,657,000 | — | — |
| 2021-03-29 | $89.77 | $128.89 | 3,890,800 | — | — |
| 2021-03-26 | $89.39 | $128.35 | 4,632,600 | — | — |
| 2021-03-25 | $86.12 | $123.65 | 6,038,800 | — | — |
| 2021-03-24 | $82.92 | $119.05 | 5,541,000 | — | — |
| 2021-03-23 | $90.00 | $129.23 | 4,478,600 | — | — |
| 2021-03-22 | $90.00 | $129.22 | 6,435,600 | — | — |
| 2021-03-19 | $87.42 | $125.52 | 10,775,000 | — | — |
| 2021-03-18 | $80.79 | $115.99 | 12,050,600 | — | — |
| 2021-03-17 | $68.20 | $97.91 | 3,699,400 | — | — |
| 2021-03-16 | $69.25 | $99.43 | 2,651,200 | — | — |
| 2021-03-15 | $68.50 | $98.35 | 2,416,000 | — | — |
| 2021-03-12 | $67.54 | $96.97 | 1,439,400 | — | — |
| 2021-03-11 | $67.23 | $96.53 | 1,893,600 | — | — |
| 2021-03-10 | $66.38 | $95.30 | 2,115,200 | — | — |
| 2021-03-09 | $64.57 | $92.72 | 1,895,600 | — | — |
| 2021-03-08 | $65.75 | $94.41 | 1,429,200 | — | — |
| 2021-03-05 | $64.08 | $92.01 | 2,401,000 | — | — |
| 2021-03-04 | $63.24 | $90.79 | 2,435,000 | — | — |
| 2021-03-03 | $66.28 | $95.16 | 2,449,600 | — | — |
| 2021-03-02 | $67.86 | $97.43 | 2,309,600 | — | — |
| 2021-03-01 | $67.72 | $97.23 | 1,887,600 | — | — |
| 2021-02-26 | $65.64 | $94.25 | 2,901,200 | — | — |
| 2021-02-25 | $64.13 | $92.08 | 2,392,800 | — | — |
| 2021-02-24 | $64.55 | $92.68 | 2,005,000 | — | — |
| 2021-02-23 | $64.30 | $92.32 | 2,125,200 | — | — |
| 2021-02-22 | $63.79 | $91.58 | 1,749,600 | — | — |
| 2021-02-19 | $64.92 | $93.20 | 1,591,400 | — | — |
| 2021-02-18 | $63.72 | $91.48 | 1,817,400 | — | — |
| 2021-02-17 | $62.17 | $89.26 | 2,043,000 | — | — |
| 2021-02-16 | $62.38 | $89.56 | 1,573,400 | — | — |
| 2021-02-12 | $63.31 | $90.89 | 1,640,200 | — | — |
| 2021-02-11 | $63.82 | $91.63 | 2,036,000 | — | — |
| 2021-02-10 | $63.57 | $91.27 | 1,499,000 | — | — |
| 2021-02-09 | $64.54 | $92.67 | 1,675,800 | — | — |
| 2021-02-08 | $64.32 | $92.35 | 1,374,200 | — | — |
| 2021-02-05 | $64.38 | $92.43 | 966,800 | — | — |
| 2021-02-04 | $63.92 | $91.78 | 1,716,800 | — | — |
| 2021-02-03 | $63.40 | $91.02 | 2,353,800 | — | — |
| 2021-02-02 | $62.87 | $90.27 | 3,357,000 | — | — |
| 2021-02-01 | $62.70 | $90.02 | 4,072,400 | — | — |
| 2021-01-29 | $64.46 | $92.55 | 4,036,200 | — | — |
| 2021-01-28 | $66.96 | $96.14 | 5,566,200 | — | — |
| 2021-01-27 | $73.80 | $105.96 | 6,864,400 | — | — |
| 2021-01-26 | $68.20 | $97.92 | 3,911,200 | — | — |
| 2021-01-25 | $66.28 | $95.16 | 5,124,000 | — | — |
| 2021-01-22 | $66.16 | $94.99 | 2,095,600 | — | — |
| 2021-01-21 | $63.36 | $90.96 | 1,962,200 | — | — |
| 2021-01-20 | $64.27 | $91.90 | 2,089,800 | — | — |
| 2021-01-19 | $62.49 | $89.36 | 1,865,000 | — | — |
| 2021-01-15 | $62.43 | $89.27 | 2,483,800 | — | — |
| 2021-01-14 | $62.56 | $89.46 | 3,395,600 | — | — |
| 2021-01-13 | $59.97 | $85.74 | 3,881,200 | — | — |
| 2021-01-12 | $59.13 | $84.54 | 3,083,600 | — | — |
| 2021-01-11 | $55.59 | $79.49 | 2,257,200 | — | — |
| 2021-01-08 | $53.95 | $77.13 | 1,296,600 | — | — |
| 2021-01-07 | $54.28 | $77.61 | 1,588,400 | — | — |
| 2021-01-06 | $53.46 | $76.43 | 2,268,800 | — | — |
| 2021-01-05 | $52.08 | $74.47 | 1,747,800 | — | — |
| 2021-01-04 | $51.47 | $73.60 | 2,644,400 | — | — |