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
- 1980-03-17 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 | $63.16 | $135.94 | 552,900 | — | — |
| 2021-12-30 | $63.13 | $135.88 | 413,100 | — | — |
| 2021-12-29 | $63.45 | $136.57 | 691,600 | — | — |
| 2021-12-28 | $63.11 | $135.83 | 497,200 | — | — |
| 2021-12-27 | $63.01 | $135.62 | 495,500 | — | — |
| 2021-12-23 | $62.36 | $134.22 | 572,000 | — | — |
| 2021-12-22 | $61.86 | $133.14 | 818,600 | — | — |
| 2021-12-21 | $61.65 | $132.69 | 975,200 | — | — |
| 2021-12-20 | $59.40 | $127.85 | 1,478,800 | — | — |
| 2021-12-17 | $61.20 | $131.72 | 3,901,400 | — | — |
| 2021-12-16 | $63.47 | $136.61 | 1,583,400 | — | — |
| 2021-12-15 | $62.76 | $135.08 | 1,389,600 | — | — |
| 2021-12-14 | $62.27 | $134.03 | 1,633,300 | — | — |
| 2021-12-13 | $61.17 | $131.66 | 1,380,700 | — | — |
| 2021-12-10 | $63.21 | $136.05 | 538,200 | — | — |
| 2021-12-09 | $63.01 | $135.62 | 1,246,300 | — | — |
| 2021-12-08 | $63.36 | $136.37 | 985,100 | — | — |
| 2021-12-07 | $64.44 | $138.70 | 942,000 | — | — |
| 2021-12-06 | $63.87 | $137.47 | 1,760,000 | — | — |
| 2021-12-03 | $61.91 | $133.25 | 1,407,900 | — | — |
| 2021-12-02 | $64.05 | $137.86 | 1,745,400 | — | — |
| 2021-12-01 | $62.37 | $134.24 | 2,476,900 | — | — |
| 2021-11-30 | $63.08 | $135.77 | 1,722,600 | — | — |
| 2021-11-29 | $64.91 | $139.71 | 1,662,400 | — | — |
| 2021-11-26 | $64.17 | $138.12 | 1,524,700 | — | — |
| 2021-11-24 | $67.49 | $145.26 | 977,900 | — | — |
| 2021-11-23 | $67.61 | $145.52 | 933,200 | — | — |
| 2021-11-22 | $66.25 | $142.59 | 972,600 | — | — |
| 2021-11-19 | $65.41 | $140.78 | 1,372,500 | — | — |
| 2021-11-18 | $66.22 | $142.53 | 1,130,300 | — | — |
| 2021-11-17 | $66.29 | $142.68 | 1,119,400 | — | — |
| 2021-11-16 | $66.44 | $143.00 | 1,183,300 | — | — |
| 2021-11-15 | $66.35 | $142.81 | 845,600 | — | — |
| 2021-11-12 | $65.48 | $140.94 | 796,900 | — | — |
| 2021-11-11 | $65.89 | $141.82 | 884,200 | — | — |
| 2021-11-10 | $65.07 | $140.05 | 1,288,100 | — | — |
| 2021-11-09 | $65.15 | $140.23 | 1,306,800 | — | — |
| 2021-11-08 | $65.36 | $139.86 | 939,500 | — | — |
| 2021-11-05 | $64.81 | $138.68 | 1,064,800 | — | — |
| 2021-11-04 | $64.29 | $137.57 | 1,537,600 | — | — |
| 2021-11-03 | $65.78 | $140.76 | 1,670,700 | — | — |
| 2021-11-02 | $63.93 | $136.80 | 1,014,200 | — | — |
| 2021-11-01 | $64.19 | $137.36 | 1,344,000 | — | — |
| 2021-10-29 | $62.99 | $134.79 | 1,151,500 | — | — |
| 2021-10-28 | $62.87 | $134.53 | 1,803,800 | — | — |
| 2021-10-27 | $62.88 | $134.55 | 1,457,900 | — | — |
| 2021-10-26 | $65.29 | $139.71 | 1,004,100 | — | — |
| 2021-10-25 | $66.12 | $141.49 | 1,144,200 | — | — |
| 2021-10-22 | $66.39 | $142.06 | 1,524,100 | — | — |
| 2021-10-21 | $64.57 | $138.17 | 988,500 | — | — |
| 2021-10-20 | $65.10 | $139.30 | 1,518,300 | — | — |
| 2021-10-19 | $63.25 | $135.34 | 2,185,200 | — | — |
| 2021-10-18 | $62.23 | $133.16 | 1,288,200 | — | — |
| 2021-10-15 | $62.14 | $132.97 | 1,473,800 | — | — |
| 2021-10-14 | $62.64 | $134.04 | 904,600 | — | — |
| 2021-10-13 | $62.14 | $132.97 | 970,600 | — | — |
| 2021-10-12 | $62.71 | $134.19 | 1,083,000 | — | — |
| 2021-10-11 | $62.44 | $133.61 | 800,900 | — | — |
| 2021-10-08 | $63.47 | $135.81 | 679,600 | — | — |
| 2021-10-07 | $63.07 | $134.96 | 1,060,700 | — | — |
| 2021-10-06 | $62.80 | $134.38 | 1,084,600 | — | — |
| 2021-10-05 | $63.46 | $135.79 | 1,380,400 | — | — |
| 2021-10-04 | $63.80 | $136.52 | 1,170,700 | — | — |
| 2021-10-01 | $63.65 | $136.20 | 1,270,700 | — | — |
| 2021-09-30 | $61.89 | $132.43 | 1,462,600 | — | — |
| 2021-09-29 | $63.74 | $136.39 | 1,425,200 | — | — |
| 2021-09-28 | $62.74 | $134.25 | 1,128,400 | — | — |
| 2021-09-27 | $62.89 | $134.57 | 1,362,900 | — | — |
| 2021-09-24 | $60.25 | $128.92 | 981,200 | — | — |
| 2021-09-23 | $59.36 | $127.02 | 1,789,100 | — | — |
| 2021-09-22 | $56.91 | $121.78 | 1,457,000 | — | — |
| 2021-09-21 | $55.37 | $118.48 | 1,198,500 | — | — |
| 2021-09-20 | $55.67 | $119.12 | 1,411,900 | — | — |
| 2021-09-17 | $57.09 | $122.16 | 2,383,800 | — | — |
| 2021-09-16 | $57.70 | $123.47 | 996,300 | — | — |
| 2021-09-15 | $57.98 | $124.07 | 1,262,300 | — | — |
| 2021-09-14 | $56.86 | $121.67 | 1,374,400 | — | — |
| 2021-09-13 | $58.31 | $124.77 | 1,264,000 | — | — |
| 2021-09-10 | $57.38 | $122.78 | 1,281,400 | — | — |
| 2021-09-09 | $57.56 | $123.17 | 1,433,300 | — | — |
| 2021-09-08 | $56.50 | $120.90 | 1,142,200 | — | — |
| 2021-09-07 | $57.50 | $123.04 | 1,060,300 | — | — |
| 2021-09-03 | $57.12 | $122.23 | 1,291,000 | — | — |
| 2021-09-02 | $57.15 | $122.29 | 792,700 | — | — |
| 2021-09-01 | $57.17 | $122.33 | 1,305,900 | — | — |
| 2021-08-31 | $57.90 | $123.90 | 1,658,000 | — | — |
| 2021-08-30 | $57.20 | $122.40 | 1,777,400 | — | — |
| 2021-08-27 | $58.55 | $125.29 | 2,410,600 | — | — |
| 2021-08-26 | $55.75 | $119.30 | 1,068,700 | — | — |
| 2021-08-25 | $56.74 | $121.41 | 914,100 | — | — |
| 2021-08-24 | $55.80 | $119.40 | 785,000 | — | — |
| 2021-08-23 | $54.85 | $117.37 | 752,000 | — | — |
| 2021-08-20 | $53.87 | $115.27 | 1,342,400 | — | — |
| 2021-08-19 | $53.17 | $113.77 | 1,051,000 | — | — |
| 2021-08-18 | $53.64 | $114.78 | 908,100 | — | — |
| 2021-08-17 | $54.36 | $116.32 | 883,800 | — | — |
| 2021-08-16 | $55.04 | $117.78 | 791,800 | — | — |
| 2021-08-13 | $55.41 | $118.57 | 631,500 | — | — |
| 2021-08-12 | $55.94 | $119.70 | 664,100 | — | — |
| 2021-08-11 | $55.96 | $119.74 | 1,240,800 | — | — |
| 2021-08-10 | $55.32 | $117.56 | 1,185,100 | — | — |
| 2021-08-09 | $54.55 | $115.93 | 1,327,500 | — | — |
| 2021-08-06 | $54.99 | $116.86 | 1,641,200 | — | — |
| 2021-08-05 | $53.12 | $112.89 | 1,074,900 | — | — |
| 2021-08-04 | $52.23 | $111.00 | 1,059,500 | — | — |
| 2021-08-03 | $52.74 | $112.08 | 938,600 | — | — |
| 2021-08-02 | $51.63 | $109.72 | 1,104,300 | — | — |
| 2021-07-30 | $52.15 | $110.83 | 1,283,700 | — | — |
| 2021-07-29 | $52.84 | $112.29 | 1,429,400 | — | — |
| 2021-07-28 | $52.36 | $111.27 | 1,518,000 | — | — |
| 2021-07-27 | $51.68 | $109.83 | 1,424,300 | — | — |
| 2021-07-26 | $51.48 | $109.40 | 1,252,700 | — | — |
| 2021-07-23 | $50.86 | $108.08 | 1,082,300 | — | — |
| 2021-07-22 | $50.32 | $106.94 | 1,283,400 | — | — |
| 2021-07-21 | $51.64 | $109.74 | 2,099,100 | — | — |
| 2021-07-20 | $50.20 | $106.68 | 3,870,400 | — | — |
| 2021-07-19 | $47.70 | $101.37 | 2,170,000 | — | — |
| 2021-07-16 | $49.60 | $105.41 | 1,533,200 | — | — |
| 2021-07-15 | $51.67 | $109.81 | 1,138,700 | — | — |
| 2021-07-14 | $51.36 | $109.15 | 1,119,300 | — | — |
| 2021-07-13 | $51.41 | $109.25 | 1,062,200 | — | — |
| 2021-07-12 | $52.59 | $111.76 | 1,183,100 | — | — |
| 2021-07-09 | $52.29 | $111.12 | 1,504,200 | — | — |
| 2021-07-08 | $49.84 | $105.92 | 1,690,100 | — | — |
| 2021-07-07 | $51.31 | $109.04 | 1,139,800 | — | — |
| 2021-07-06 | $51.72 | $109.91 | 902,400 | — | — |
| 2021-07-02 | $53.26 | $113.18 | 799,300 | — | — |
| 2021-07-01 | $53.82 | $114.37 | 1,021,100 | — | — |
| 2021-06-30 | $52.86 | $112.33 | 998,100 | — | — |
| 2021-06-29 | $52.70 | $111.99 | 714,900 | — | — |
| 2021-06-28 | $53.45 | $113.59 | 1,049,800 | — | — |
| 2021-06-25 | $55.48 | $117.90 | 2,221,400 | — | — |
| 2021-06-24 | $54.21 | $115.20 | 1,346,500 | — | — |
| 2021-06-23 | $53.14 | $112.93 | 1,133,900 | — | — |
| 2021-06-22 | $52.82 | $112.25 | 1,254,500 | — | — |
| 2021-06-21 | $52.68 | $111.95 | 2,082,200 | — | — |
| 2021-06-18 | $50.30 | $106.89 | 3,206,800 | — | — |
| 2021-06-17 | $51.62 | $109.70 | 1,730,800 | — | — |
| 2021-06-16 | $55.13 | $117.16 | 1,620,800 | — | — |
| 2021-06-15 | $54.52 | $115.86 | 1,032,600 | — | — |
| 2021-06-14 | $54.02 | $114.80 | 909,000 | — | — |
| 2021-06-11 | $55.27 | $117.46 | 963,700 | — | — |
| 2021-06-10 | $55.08 | $117.05 | 944,600 | — | — |
| 2021-06-09 | $56.62 | $120.32 | 924,800 | — | — |
| 2021-06-08 | $57.80 | $122.83 | 986,700 | — | — |
| 2021-06-07 | $57.81 | $122.85 | 918,600 | — | — |
| 2021-06-04 | $58.13 | $123.53 | 641,500 | — | — |
| 2021-06-03 | $58.29 | $123.87 | 1,216,300 | — | — |
| 2021-06-02 | $58.18 | $123.64 | 751,800 | — | — |
| 2021-06-01 | $58.13 | $123.53 | 750,000 | — | — |
| 2021-05-28 | $57.88 | $123.00 | 903,500 | — | — |
| 2021-05-27 | $57.87 | $122.98 | 1,009,000 | — | — |
| 2021-05-26 | $56.72 | $120.54 | 1,050,400 | — | — |
| 2021-05-25 | $56.02 | $119.05 | 1,375,100 | — | — |
| 2021-05-24 | $57.53 | $122.26 | 911,200 | — | — |
| 2021-05-21 | $58.10 | $123.47 | 1,776,400 | — | — |
| 2021-05-20 | $57.04 | $121.22 | 1,297,600 | — | — |
| 2021-05-19 | $57.42 | $122.02 | 1,726,800 | — | — |
| 2021-05-18 | $58.25 | $123.79 | 1,647,800 | — | — |
| 2021-05-17 | $60.27 | $128.08 | 1,214,900 | — | — |
| 2021-05-14 | $60.20 | $127.93 | 1,015,100 | — | — |
| 2021-05-13 | $59.08 | $125.55 | 1,073,700 | — | — |
| 2021-05-12 | $57.15 | $121.45 | 1,338,000 | — | — |
| 2021-05-11 | $58.54 | $123.68 | 1,559,000 | — | — |
| 2021-05-10 | $58.92 | $124.49 | 1,255,500 | — | — |
| 2021-05-07 | $59.27 | $125.22 | 1,322,800 | — | — |
| 2021-05-06 | $59.18 | $125.03 | 1,266,800 | — | — |
| 2021-05-05 | $58.22 | $123.01 | 1,280,500 | — | — |
| 2021-05-04 | $57.37 | $121.21 | 1,592,700 | — | — |
| 2021-05-03 | $55.84 | $117.98 | 1,159,700 | — | — |
| 2021-04-30 | $55.80 | $117.89 | 1,338,300 | — | — |
| 2021-04-29 | $56.36 | $119.08 | 1,232,100 | — | — |
| 2021-04-28 | $55.25 | $116.73 | 1,113,700 | — | — |
| 2021-04-27 | $55.15 | $116.52 | 1,391,800 | — | — |
| 2021-04-26 | $54.61 | $115.38 | 1,228,700 | — | — |
| 2021-04-23 | $54.27 | $114.66 | 2,023,000 | — | — |
| 2021-04-22 | $52.56 | $111.05 | 1,461,500 | — | — |
| 2021-04-21 | $53.65 | $113.35 | 1,669,000 | — | — |
| 2021-04-20 | $52.35 | $110.60 | 3,262,600 | — | — |
| 2021-04-19 | $56.00 | $118.32 | 1,340,900 | — | — |
| 2021-04-16 | $56.12 | $118.57 | 1,122,400 | — | — |
| 2021-04-15 | $55.81 | $117.91 | 1,553,700 | — | — |
| 2021-04-14 | $56.24 | $118.82 | 1,033,900 | — | — |
| 2021-04-13 | $55.53 | $117.32 | 1,203,100 | — | — |
| 2021-04-12 | $56.58 | $119.54 | 914,100 | — | — |
| 2021-04-09 | $55.94 | $118.19 | 981,800 | — | — |
| 2021-04-08 | $55.00 | $116.20 | 1,319,500 | — | — |
| 2021-04-07 | $55.55 | $117.37 | 659,000 | — | — |
| 2021-04-06 | $55.43 | $117.11 | 907,300 | — | — |
| 2021-04-05 | $55.33 | $116.90 | 1,069,500 | — | — |
| 2021-04-01 | $55.41 | $117.07 | 1,157,100 | — | — |
| 2021-03-31 | $54.96 | $116.12 | 1,210,800 | — | — |
| 2021-03-30 | $55.91 | $118.13 | 1,225,500 | — | — |
| 2021-03-29 | $53.89 | $113.86 | 1,059,700 | — | — |
| 2021-03-26 | $55.85 | $118.00 | 1,257,900 | — | — |
| 2021-03-25 | $54.74 | $115.65 | 1,194,300 | — | — |
| 2021-03-24 | $53.01 | $112.00 | 1,539,000 | — | — |
| 2021-03-23 | $53.58 | $113.20 | 1,647,400 | — | — |
| 2021-03-22 | $55.28 | $116.79 | 1,539,400 | — | — |
| 2021-03-19 | $56.45 | $119.27 | 4,998,100 | — | — |
| 2021-03-18 | $57.30 | $121.06 | 1,816,500 | — | — |
| 2021-03-17 | $56.75 | $119.90 | 1,281,800 | — | — |
| 2021-03-16 | $56.40 | $119.16 | 1,075,800 | — | — |
| 2021-03-15 | $57.72 | $121.95 | 1,261,700 | — | — |
| 2021-03-12 | $59.06 | $124.78 | 1,386,400 | — | — |
| 2021-03-11 | $57.49 | $121.46 | 1,086,600 | — | — |
| 2021-03-10 | $57.64 | $121.78 | 1,333,900 | — | — |
| 2021-03-09 | $56.45 | $119.27 | 1,653,300 | — | — |
| 2021-03-08 | $57.62 | $121.74 | 1,431,000 | — | — |
| 2021-03-05 | $55.79 | $117.87 | 2,239,500 | — | — |
| 2021-03-04 | $53.96 | $114.01 | 1,568,700 | — | — |
| 2021-03-03 | $54.24 | $114.60 | 1,552,700 | — | — |
| 2021-03-02 | $54.24 | $114.60 | 1,027,900 | — | — |
| 2021-03-01 | $54.79 | $115.76 | 1,283,500 | — | — |
| 2021-02-26 | $53.17 | $112.34 | 1,710,500 | — | — |
| 2021-02-25 | $54.57 | $115.29 | 1,648,500 | — | — |
| 2021-02-24 | $56.78 | $119.96 | 1,662,000 | — | — |
| 2021-02-23 | $54.17 | $114.45 | 1,159,100 | — | — |
| 2021-02-22 | $53.36 | $112.74 | 1,854,300 | — | — |
| 2021-02-19 | $51.70 | $109.23 | 1,166,400 | — | — |
| 2021-02-18 | $50.03 | $105.70 | 1,083,700 | — | — |
| 2021-02-17 | $50.64 | $106.99 | 836,200 | — | — |
| 2021-02-16 | $51.30 | $107.67 | 1,472,800 | — | — |
| 2021-02-12 | $49.58 | $104.06 | 1,114,500 | — | — |
| 2021-02-11 | $48.91 | $102.65 | 1,052,700 | — | — |
| 2021-02-10 | $49.58 | $104.06 | 1,616,400 | — | — |
| 2021-02-09 | $49.59 | $104.08 | 1,567,000 | — | — |
| 2021-02-08 | $48.65 | $102.11 | 1,105,200 | — | — |
| 2021-02-05 | $47.73 | $100.17 | 1,327,900 | — | — |
| 2021-02-04 | $48.22 | $101.20 | 1,468,900 | — | — |
| 2021-02-03 | $46.03 | $96.61 | 1,840,400 | — | — |
| 2021-02-02 | $45.80 | $96.12 | 1,391,600 | — | — |
| 2021-02-01 | $44.70 | $93.82 | 1,300,300 | — | — |
| 2021-01-29 | $44.14 | $92.64 | 1,497,000 | — | — |
| 2021-01-28 | $45.17 | $94.80 | 1,608,300 | — | — |
| 2021-01-27 | $43.81 | $91.95 | 2,091,800 | — | — |
| 2021-01-26 | $46.05 | $96.65 | 1,413,200 | — | — |
| 2021-01-25 | $47.21 | $99.08 | 1,281,900 | — | — |
| 2021-01-22 | $48.12 | $100.99 | 1,514,500 | — | — |
| 2021-01-21 | $47.39 | $99.46 | 1,252,800 | — | — |
| 2021-01-20 | $48.30 | $101.37 | 2,056,400 | — | — |
| 2021-01-19 | $49.33 | $103.53 | 1,574,800 | — | — |
| 2021-01-15 | $49.14 | $103.13 | 1,450,900 | — | — |
| 2021-01-14 | $50.92 | $106.87 | 1,067,600 | — | — |
| 2021-01-13 | $49.79 | $104.50 | 1,011,800 | — | — |
| 2021-01-12 | $50.36 | $105.69 | 1,352,100 | — | — |
| 2021-01-11 | $49.87 | $104.67 | 1,082,800 | — | — |
| 2021-01-08 | $48.72 | $102.25 | 2,201,000 | — | — |
| 2021-01-07 | $49.99 | $104.92 | 2,333,900 | — | — |
| 2021-01-06 | $48.51 | $101.81 | 3,269,500 | — | — |
| 2021-01-05 | $43.61 | $91.53 | 1,349,500 | — | — |
| 2021-01-04 | $42.93 | $90.10 | 1,625,200 | — | — |