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
- 1987-08-12 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 | $55.79 | $66.45 | 578,900 | — | — |
| 2021-12-30 | $56.20 | $66.94 | 1,119,100 | — | — |
| 2021-12-29 | $56.65 | $67.35 | 1,112,400 | — | — |
| 2021-12-28 | $56.03 | $66.61 | 772,100 | — | — |
| 2021-12-27 | $55.95 | $66.51 | 1,268,500 | — | — |
| 2021-12-23 | $55.43 | $65.90 | 1,314,700 | — | — |
| 2021-12-22 | $54.39 | $64.66 | 1,805,200 | — | — |
| 2021-12-21 | $52.97 | $62.97 | 1,770,600 | — | — |
| 2021-12-20 | $52.59 | $62.52 | 1,893,500 | — | — |
| 2021-12-17 | $53.41 | $63.49 | 3,339,000 | — | — |
| 2021-12-16 | $54.16 | $64.39 | 2,254,600 | — | — |
| 2021-12-15 | $54.01 | $64.21 | 2,438,200 | — | — |
| 2021-12-14 | $53.14 | $63.17 | 1,900,900 | — | — |
| 2021-12-13 | $53.43 | $63.52 | 1,410,200 | — | — |
| 2021-12-10 | $53.29 | $63.35 | 1,880,500 | — | — |
| 2021-12-09 | $53.06 | $63.08 | 1,459,400 | — | — |
| 2021-12-08 | $53.19 | $63.23 | 1,387,200 | — | — |
| 2021-12-07 | $52.64 | $62.58 | 2,597,300 | — | — |
| 2021-12-06 | $51.52 | $61.25 | 1,919,300 | — | — |
| 2021-12-03 | $50.72 | $60.30 | 3,524,000 | — | — |
| 2021-12-02 | $49.43 | $58.76 | 3,351,100 | — | — |
| 2021-12-01 | $48.31 | $57.43 | 3,642,800 | — | — |
| 2021-11-30 | $48.74 | $57.94 | 5,485,000 | — | — |
| 2021-11-29 | $48.69 | $57.88 | 3,021,800 | — | — |
| 2021-11-26 | $49.79 | $59.19 | 1,011,600 | — | — |
| 2021-11-24 | $51.26 | $60.94 | 1,163,400 | — | — |
| 2021-11-23 | $52.01 | $61.83 | 1,024,600 | — | — |
| 2021-11-22 | $52.36 | $62.25 | 1,956,900 | — | — |
| 2021-11-19 | $52.69 | $62.64 | 1,196,100 | — | — |
| 2021-11-18 | $53.57 | $63.68 | 2,393,800 | — | — |
| 2021-11-17 | $54.19 | $64.42 | 2,755,700 | — | — |
| 2021-11-16 | $54.70 | $65.03 | 2,271,300 | — | — |
| 2021-11-15 | $54.96 | $65.34 | 1,542,500 | — | — |
| 2021-11-12 | $54.93 | $65.30 | 2,486,900 | — | — |
| 2021-11-11 | $54.47 | $64.75 | 2,083,400 | — | — |
| 2021-11-10 | $55.73 | $66.25 | 2,235,000 | — | — |
| 2021-11-09 | $55.77 | $66.30 | 3,715,100 | — | — |
| 2021-11-08 | $55.98 | $66.55 | 1,732,000 | — | — |
| 2021-11-05 | $55.81 | $66.35 | 2,829,000 | — | — |
| 2021-11-04 | $54.94 | $65.31 | 3,401,000 | — | — |
| 2021-11-03 | $59.22 | $70.40 | 1,407,100 | — | — |
| 2021-11-02 | $58.85 | $69.96 | 1,588,900 | — | — |
| 2021-11-01 | $58.12 | $69.09 | 1,112,000 | — | — |
| 2021-10-29 | $57.21 | $68.01 | 1,135,300 | — | — |
| 2021-10-28 | $57.27 | $68.08 | 1,459,800 | — | — |
| 2021-10-27 | $56.47 | $67.13 | 1,571,400 | — | — |
| 2021-10-26 | $56.89 | $67.63 | 951,800 | — | — |
| 2021-10-25 | $57.27 | $68.08 | 851,600 | — | — |
| 2021-10-22 | $58.30 | $69.31 | 670,500 | — | — |
| 2021-10-21 | $58.28 | $69.28 | 717,400 | — | — |
| 2021-10-20 | $58.17 | $69.15 | 852,100 | — | — |
| 2021-10-19 | $57.55 | $68.42 | 956,300 | — | — |
| 2021-10-18 | $56.32 | $66.95 | 1,224,000 | — | — |
| 2021-10-15 | $57.85 | $68.77 | 1,395,000 | — | — |
| 2021-10-14 | $56.95 | $67.70 | 913,700 | — | — |
| 2021-10-13 | $56.23 | $66.85 | 851,500 | — | — |
| 2021-10-12 | $56.91 | $67.66 | 607,100 | — | — |
| 2021-10-11 | $57.17 | $67.96 | 491,700 | — | — |
| 2021-10-08 | $58.03 | $68.99 | 529,500 | — | — |
| 2021-10-07 | $58.00 | $68.95 | 894,600 | — | — |
| 2021-10-06 | $57.46 | $68.31 | 1,042,100 | — | — |
| 2021-10-05 | $57.58 | $68.45 | 1,381,800 | — | — |
| 2021-10-04 | $57.63 | $68.51 | 1,104,700 | — | — |
| 2021-10-01 | $59.07 | $70.22 | 1,147,200 | — | — |
| 2021-09-30 | $58.05 | $69.01 | 1,428,400 | — | — |
| 2021-09-29 | $58.43 | $69.46 | 817,900 | — | — |
| 2021-09-28 | $59.14 | $70.31 | 895,300 | — | — |
| 2021-09-27 | $60.73 | $72.20 | 1,034,600 | — | — |
| 2021-09-24 | $60.01 | $71.34 | 738,600 | — | — |
| 2021-09-23 | $59.60 | $70.85 | 848,100 | — | — |
| 2021-09-22 | $59.74 | $70.89 | 988,800 | — | — |
| 2021-09-21 | $59.28 | $70.34 | 704,800 | — | — |
| 2021-09-20 | $59.65 | $70.78 | 1,156,000 | — | — |
| 2021-09-17 | $61.23 | $72.66 | 1,620,100 | — | — |
| 2021-09-16 | $62.21 | $73.82 | 1,081,500 | — | — |
| 2021-09-15 | $62.29 | $73.91 | 1,986,400 | — | — |
| 2021-09-14 | $61.83 | $73.37 | 1,144,800 | — | — |
| 2021-09-13 | $61.81 | $73.35 | 1,106,000 | — | — |
| 2021-09-10 | $60.89 | $72.25 | 1,002,200 | — | — |
| 2021-09-09 | $62.46 | $74.12 | 683,600 | — | — |
| 2021-09-08 | $62.31 | $73.94 | 691,400 | — | — |
| 2021-09-07 | $62.17 | $73.77 | 828,800 | — | — |
| 2021-09-03 | $62.43 | $74.08 | 860,800 | — | — |
| 2021-09-02 | $62.33 | $73.96 | 926,000 | — | — |
| 2021-09-01 | $61.43 | $72.89 | 965,500 | — | — |
| 2021-08-31 | $61.70 | $73.21 | 1,591,600 | — | — |
| 2021-08-30 | $61.28 | $72.72 | 1,314,400 | — | — |
| 2021-08-27 | $62.09 | $73.68 | 1,137,200 | — | — |
| 2021-08-26 | $60.39 | $71.66 | 794,300 | — | — |
| 2021-08-25 | $60.61 | $71.92 | 684,000 | — | — |
| 2021-08-24 | $60.57 | $71.87 | 831,400 | — | — |
| 2021-08-23 | $60.01 | $71.21 | 833,000 | — | — |
| 2021-08-20 | $59.86 | $71.03 | 843,500 | — | — |
| 2021-08-19 | $59.88 | $71.06 | 872,100 | — | — |
| 2021-08-18 | $60.23 | $71.47 | 843,400 | — | — |
| 2021-08-17 | $61.13 | $72.54 | 1,237,700 | — | — |
| 2021-08-16 | $60.55 | $71.85 | 1,294,100 | — | — |
| 2021-08-13 | $58.69 | $69.64 | 939,700 | — | — |
| 2021-08-12 | $59.00 | $70.01 | 603,800 | — | — |
| 2021-08-11 | $58.90 | $69.89 | 735,400 | — | — |
| 2021-08-10 | $58.25 | $69.12 | 1,640,000 | — | — |
| 2021-08-09 | $59.53 | $70.64 | 1,845,200 | — | — |
| 2021-08-06 | $60.29 | $71.54 | 1,743,000 | — | — |
| 2021-08-05 | $59.75 | $70.90 | 5,220,000 | — | — |
| 2021-08-04 | $64.30 | $76.30 | 2,339,800 | — | — |
| 2021-08-03 | $65.34 | $77.53 | 1,915,100 | — | — |
| 2021-08-02 | $66.71 | $79.16 | 1,247,800 | — | — |
| 2021-07-30 | $66.04 | $78.36 | 1,255,100 | — | — |
| 2021-07-29 | $65.40 | $77.61 | 886,100 | — | — |
| 2021-07-28 | $65.16 | $77.32 | 1,330,300 | — | — |
| 2021-07-27 | $64.80 | $76.89 | 1,332,700 | — | — |
| 2021-07-26 | $63.63 | $75.50 | 750,700 | — | — |
| 2021-07-23 | $63.59 | $75.46 | 658,000 | — | — |
| 2021-07-22 | $63.30 | $75.11 | 846,500 | — | — |
| 2021-07-21 | $63.76 | $75.66 | 1,239,000 | — | — |
| 2021-07-20 | $62.58 | $74.26 | 1,690,100 | — | — |
| 2021-07-19 | $60.69 | $72.02 | 2,316,300 | — | — |
| 2021-07-16 | $61.16 | $72.57 | 1,217,700 | — | — |
| 2021-07-15 | $61.80 | $73.33 | 1,104,700 | — | — |
| 2021-07-14 | $62.16 | $73.76 | 922,000 | — | — |
| 2021-07-13 | $62.00 | $73.57 | 763,800 | — | — |
| 2021-07-12 | $62.71 | $74.41 | 730,500 | — | — |
| 2021-07-09 | $62.42 | $74.07 | 1,024,000 | — | — |
| 2021-07-08 | $61.91 | $73.46 | 1,300,000 | — | — |
| 2021-07-07 | $63.63 | $75.50 | 923,000 | — | — |
| 2021-07-06 | $63.09 | $74.86 | 1,202,000 | — | — |
| 2021-07-02 | $63.89 | $75.81 | 913,200 | — | — |
| 2021-07-01 | $64.03 | $75.98 | 1,139,800 | — | — |
| 2021-06-30 | $63.26 | $75.07 | 910,400 | — | — |
| 2021-06-29 | $63.25 | $75.05 | 850,500 | — | — |
| 2021-06-28 | $63.22 | $75.02 | 1,339,100 | — | — |
| 2021-06-25 | $64.18 | $76.16 | 1,251,700 | — | — |
| 2021-06-24 | $63.77 | $75.67 | 1,208,400 | — | — |
| 2021-06-23 | $64.07 | $75.90 | 1,708,800 | — | — |
| 2021-06-22 | $64.36 | $76.24 | 1,126,200 | — | — |
| 2021-06-21 | $64.99 | $76.99 | 990,900 | — | — |
| 2021-06-18 | $63.18 | $74.84 | 1,939,300 | — | — |
| 2021-06-17 | $65.11 | $77.13 | 933,900 | — | — |
| 2021-06-16 | $65.52 | $77.61 | 718,800 | — | — |
| 2021-06-15 | $65.89 | $78.05 | 1,145,300 | — | — |
| 2021-06-14 | $64.67 | $76.61 | 886,100 | — | — |
| 2021-06-11 | $65.57 | $77.67 | 1,063,500 | — | — |
| 2021-06-10 | $66.07 | $78.27 | 951,900 | — | — |
| 2021-06-09 | $65.69 | $77.82 | 590,900 | — | — |
| 2021-06-08 | $65.72 | $77.85 | 946,300 | — | — |
| 2021-06-07 | $65.52 | $77.61 | 1,252,600 | — | — |
| 2021-06-04 | $66.28 | $78.51 | 955,500 | — | — |
| 2021-06-03 | $66.57 | $78.86 | 831,400 | — | — |
| 2021-06-02 | $65.84 | $77.99 | 1,623,000 | — | — |
| 2021-06-01 | $67.36 | $79.79 | 1,331,400 | — | — |
| 2021-05-28 | $66.92 | $79.27 | 1,293,000 | — | — |
| 2021-05-27 | $66.48 | $78.75 | 2,399,400 | — | — |
| 2021-05-26 | $66.90 | $79.25 | 1,227,300 | — | — |
| 2021-05-25 | $67.10 | $79.49 | 1,440,100 | — | — |
| 2021-05-24 | $67.65 | $80.14 | 1,308,300 | — | — |
| 2021-05-21 | $67.48 | $79.94 | 1,099,700 | — | — |
| 2021-05-20 | $67.95 | $80.49 | 1,282,900 | — | — |
| 2021-05-19 | $67.63 | $80.11 | 1,342,900 | — | — |
| 2021-05-18 | $67.42 | $79.86 | 1,987,800 | — | — |
| 2021-05-17 | $68.95 | $81.68 | 900,600 | — | — |
| 2021-05-14 | $67.83 | $80.35 | 1,259,900 | — | — |
| 2021-05-13 | $66.61 | $78.91 | 1,537,500 | — | — |
| 2021-05-12 | $65.70 | $77.83 | 1,270,200 | — | — |
| 2021-05-11 | $66.80 | $79.13 | 1,710,400 | — | — |
| 2021-05-10 | $69.12 | $81.88 | 2,203,900 | — | — |
| 2021-05-07 | $68.47 | $81.11 | 1,959,400 | — | — |
| 2021-05-06 | $67.39 | $79.83 | 2,092,400 | — | — |
| 2021-05-05 | $67.59 | $80.07 | 3,201,900 | — | — |
| 2021-05-04 | $68.95 | $81.68 | 2,658,000 | — | — |
| 2021-05-03 | $68.01 | $80.56 | 1,452,500 | — | — |
| 2021-04-30 | $67.51 | $79.97 | 2,177,300 | — | — |
| 2021-04-29 | $66.28 | $78.51 | 4,085,900 | — | — |
| 2021-04-28 | $65.79 | $77.93 | 1,904,700 | — | — |
| 2021-04-27 | $66.26 | $78.49 | 1,545,800 | — | — |
| 2021-04-26 | $66.31 | $78.55 | 1,483,600 | — | — |
| 2021-04-23 | $66.20 | $78.42 | 1,988,700 | — | — |
| 2021-04-22 | $65.30 | $77.35 | 1,579,300 | — | — |
| 2021-04-21 | $66.15 | $78.36 | 1,269,400 | — | — |
| 2021-04-20 | $65.48 | $77.57 | 940,100 | — | — |
| 2021-04-19 | $65.53 | $77.63 | 850,900 | — | — |
| 2021-04-16 | $65.42 | $77.50 | 1,348,800 | — | — |
| 2021-04-15 | $64.83 | $76.80 | 840,600 | — | — |
| 2021-04-14 | $65.22 | $77.26 | 1,941,300 | — | — |
| 2021-04-13 | $63.85 | $75.64 | 2,165,100 | — | — |
| 2021-04-12 | $64.15 | $75.99 | 1,221,900 | — | — |
| 2021-04-09 | $64.20 | $76.05 | 1,161,100 | — | — |
| 2021-04-08 | $64.15 | $75.99 | 1,896,900 | — | — |
| 2021-04-07 | $63.94 | $75.74 | 2,048,600 | — | — |
| 2021-04-06 | $64.16 | $76.00 | 1,232,600 | — | — |
| 2021-04-05 | $64.38 | $76.26 | 1,687,800 | — | — |
| 2021-04-01 | $63.44 | $75.15 | 1,180,900 | — | — |
| 2021-03-31 | $63.81 | $75.59 | 2,119,500 | — | — |
| 2021-03-30 | $63.54 | $75.27 | 1,664,600 | — | — |
| 2021-03-29 | $62.06 | $73.52 | 1,237,000 | — | — |
| 2021-03-26 | $61.28 | $72.59 | 1,132,500 | — | — |
| 2021-03-25 | $60.55 | $71.73 | 1,893,500 | — | — |
| 2021-03-24 | $60.35 | $71.37 | 1,854,800 | — | — |
| 2021-03-23 | $59.93 | $70.87 | 1,744,600 | — | — |
| 2021-03-22 | $62.44 | $73.84 | 1,003,300 | — | — |
| 2021-03-19 | $62.76 | $74.22 | 1,780,300 | — | — |
| 2021-03-18 | $63.05 | $74.56 | 1,202,800 | — | — |
| 2021-03-17 | $63.50 | $75.10 | 1,391,600 | — | — |
| 2021-03-16 | $63.37 | $74.94 | 1,014,800 | — | — |
| 2021-03-15 | $63.90 | $75.57 | 1,408,000 | — | — |
| 2021-03-12 | $62.88 | $74.36 | 1,593,200 | — | — |
| 2021-03-11 | $62.27 | $73.64 | 1,603,900 | — | — |
| 2021-03-10 | $62.06 | $73.39 | 1,670,000 | — | — |
| 2021-03-09 | $59.86 | $70.79 | 2,716,900 | — | — |
| 2021-03-08 | $61.90 | $73.20 | 2,671,300 | — | — |
| 2021-03-05 | $60.00 | $70.96 | 2,732,800 | — | — |
| 2021-03-04 | $58.71 | $69.43 | 3,036,600 | — | — |
| 2021-03-03 | $60.15 | $71.13 | 1,620,400 | — | — |
| 2021-03-02 | $59.27 | $70.09 | 2,470,500 | — | — |
| 2021-03-01 | $59.71 | $70.61 | 3,540,100 | — | — |
| 2021-02-26 | $53.07 | $62.76 | 2,661,000 | — | — |
| 2021-02-25 | $52.43 | $62.00 | 2,830,900 | — | — |
| 2021-02-24 | $54.00 | $63.86 | 945,400 | — | — |
| 2021-02-23 | $53.36 | $63.10 | 783,700 | — | — |
| 2021-02-22 | $52.94 | $62.61 | 1,041,300 | — | — |
| 2021-02-19 | $52.76 | $62.40 | 1,488,900 | — | — |
| 2021-02-18 | $51.99 | $61.48 | 1,672,200 | — | — |
| 2021-02-17 | $52.69 | $62.31 | 1,841,000 | — | — |
| 2021-02-16 | $54.23 | $64.13 | 5,957,100 | — | — |
| 2021-02-12 | $55.35 | $65.46 | 1,425,400 | — | — |
| 2021-02-11 | $56.28 | $66.56 | 889,300 | — | — |
| 2021-02-10 | $56.80 | $67.17 | 834,700 | — | — |
| 2021-02-09 | $56.10 | $66.35 | 700,200 | — | — |
| 2021-02-08 | $55.88 | $66.09 | 915,000 | — | — |
| 2021-02-05 | $55.24 | $65.33 | 788,200 | — | — |
| 2021-02-04 | $55.79 | $65.98 | 1,131,100 | — | — |
| 2021-02-03 | $54.64 | $64.62 | 782,100 | — | — |
| 2021-02-02 | $54.56 | $64.52 | 1,245,500 | — | — |
| 2021-02-01 | $53.92 | $63.77 | 803,500 | — | — |
| 2021-01-29 | $53.49 | $63.26 | 1,439,700 | — | — |
| 2021-01-28 | $55.34 | $65.45 | 1,877,000 | — | — |
| 2021-01-27 | $55.37 | $65.48 | 2,457,300 | — | — |
| 2021-01-26 | $57.16 | $67.60 | 845,700 | — | — |
| 2021-01-25 | $57.01 | $67.42 | 1,034,900 | — | — |
| 2021-01-22 | $57.23 | $67.68 | 1,204,500 | — | — |
| 2021-01-21 | $57.64 | $68.17 | 836,200 | — | — |
| 2021-01-20 | $58.68 | $69.40 | 1,031,800 | — | — |
| 2021-01-19 | $58.32 | $68.97 | 1,048,600 | — | — |
| 2021-01-15 | $58.44 | $69.11 | 1,878,800 | — | — |
| 2021-01-14 | $59.28 | $70.11 | 1,585,400 | — | — |
| 2021-01-13 | $59.51 | $70.38 | 1,406,600 | — | — |
| 2021-01-12 | $59.95 | $70.90 | 1,399,900 | — | — |
| 2021-01-11 | $58.50 | $69.18 | 875,800 | — | — |
| 2021-01-08 | $58.18 | $68.81 | 1,336,100 | — | — |
| 2021-01-07 | $57.66 | $68.19 | 1,334,200 | — | — |
| 2021-01-06 | $57.96 | $68.54 | 1,774,700 | — | — |
| 2021-01-05 | $55.29 | $65.39 | 3,021,700 | — | — |
| 2021-01-04 | $53.75 | $63.57 | 2,214,500 | — | — |