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 | $40.85 | $103.57 | 275,700 | — | — |
| 2021-12-30 | $40.54 | $102.79 | 245,800 | — | — |
| 2021-12-29 | $40.59 | $102.91 | 226,100 | — | — |
| 2021-12-28 | $41.08 | $104.16 | 357,800 | — | — |
| 2021-12-27 | $41.38 | $104.92 | 287,500 | — | — |
| 2021-12-23 | $41.53 | $105.30 | 417,000 | — | — |
| 2021-12-22 | $40.89 | $103.67 | 438,600 | — | — |
| 2021-12-21 | $40.41 | $102.46 | 408,300 | — | — |
| 2021-12-20 | $38.94 | $98.73 | 647,400 | — | — |
| 2021-12-17 | $40.26 | $102.08 | 1,185,100 | — | — |
| 2021-12-16 | $41.25 | $104.59 | 913,000 | — | — |
| 2021-12-15 | $40.88 | $103.65 | 1,539,200 | — | — |
| 2021-12-14 | $45.94 | $116.48 | 555,900 | — | — |
| 2021-12-13 | $45.76 | $116.02 | 337,200 | — | — |
| 2021-12-10 | $45.58 | $115.57 | 279,400 | — | — |
| 2021-12-09 | $45.38 | $115.06 | 382,700 | — | — |
| 2021-12-08 | $45.93 | $116.45 | 392,200 | — | — |
| 2021-12-07 | $45.72 | $115.92 | 383,200 | — | — |
| 2021-12-06 | $46.35 | $117.52 | 400,400 | — | — |
| 2021-12-03 | $44.73 | $113.41 | 461,700 | — | — |
| 2021-12-02 | $45.31 | $114.88 | 569,100 | — | — |
| 2021-12-01 | $43.83 | $111.13 | 337,900 | — | — |
| 2021-11-30 | $45.00 | $114.09 | 391,900 | — | — |
| 2021-11-29 | $46.38 | $117.59 | 226,700 | — | — |
| 2021-11-26 | $46.53 | $117.97 | 218,900 | — | — |
| 2021-11-24 | $48.29 | $122.44 | 164,800 | — | — |
| 2021-11-23 | $48.83 | $123.81 | 243,700 | — | — |
| 2021-11-22 | $48.58 | $123.17 | 320,300 | — | — |
| 2021-11-19 | $47.38 | $120.13 | 393,300 | — | — |
| 2021-11-18 | $46.91 | $118.94 | 251,900 | — | — |
| 2021-11-17 | $47.70 | $120.94 | 348,200 | — | — |
| 2021-11-16 | $48.80 | $123.73 | 377,400 | — | — |
| 2021-11-15 | $48.87 | $123.91 | 286,900 | — | — |
| 2021-11-12 | $48.55 | $123.10 | 181,200 | — | — |
| 2021-11-11 | $48.57 | $123.15 | 279,900 | — | — |
| 2021-11-10 | $48.11 | $121.98 | 168,300 | — | — |
| 2021-11-09 | $47.66 | $120.84 | 195,900 | — | — |
| 2021-11-08 | $47.78 | $121.14 | 358,600 | — | — |
| 2021-11-05 | $48.00 | $121.70 | 466,300 | — | — |
| 2021-11-04 | $46.31 | $117.42 | 261,600 | — | — |
| 2021-11-03 | $45.66 | $115.77 | 343,000 | — | — |
| 2021-11-02 | $45.28 | $114.80 | 205,100 | — | — |
| 2021-11-01 | $45.50 | $115.36 | 318,000 | — | — |
| 2021-10-29 | $44.01 | $111.58 | 468,500 | — | — |
| 2021-10-28 | $43.81 | $111.08 | 240,400 | — | — |
| 2021-10-27 | $43.10 | $109.28 | 280,000 | — | — |
| 2021-10-26 | $43.88 | $111.25 | 256,800 | — | — |
| 2021-10-25 | $45.37 | $115.03 | 397,400 | — | — |
| 2021-10-22 | $44.52 | $112.88 | 199,800 | — | — |
| 2021-10-21 | $45.11 | $114.37 | 271,500 | — | — |
| 2021-10-20 | $45.01 | $114.12 | 201,600 | — | — |
| 2021-10-19 | $45.12 | $114.40 | 295,500 | — | — |
| 2021-10-18 | $44.84 | $113.69 | 238,600 | — | — |
| 2021-10-15 | $45.14 | $114.45 | 289,100 | — | — |
| 2021-10-14 | $46.00 | $116.63 | 221,000 | — | — |
| 2021-10-13 | $45.09 | $114.32 | 236,900 | — | — |
| 2021-10-12 | $45.31 | $114.88 | 156,100 | — | — |
| 2021-10-11 | $45.58 | $115.57 | 205,500 | — | — |
| 2021-10-08 | $46.31 | $117.42 | 116,400 | — | — |
| 2021-10-07 | $46.34 | $117.49 | 255,900 | — | — |
| 2021-10-06 | $46.00 | $116.63 | 223,000 | — | — |
| 2021-10-05 | $47.41 | $119.72 | 389,300 | — | — |
| 2021-10-04 | $46.81 | $118.21 | 286,900 | — | — |
| 2021-10-01 | $46.95 | $118.56 | 459,600 | — | — |
| 2021-09-30 | $45.01 | $113.66 | 364,200 | — | — |
| 2021-09-29 | $45.58 | $115.10 | 185,900 | — | — |
| 2021-09-28 | $44.93 | $113.46 | 173,800 | — | — |
| 2021-09-27 | $45.41 | $114.67 | 219,000 | — | — |
| 2021-09-24 | $44.81 | $113.16 | 190,000 | — | — |
| 2021-09-23 | $44.91 | $113.41 | 169,400 | — | — |
| 2021-09-22 | $44.44 | $112.22 | 200,200 | — | — |
| 2021-09-21 | $44.06 | $111.26 | 210,800 | — | — |
| 2021-09-20 | $44.54 | $112.48 | 521,600 | — | — |
| 2021-09-17 | $45.08 | $113.84 | 1,195,100 | — | — |
| 2021-09-16 | $45.91 | $115.94 | 516,600 | — | — |
| 2021-09-15 | $46.49 | $117.40 | 354,400 | — | — |
| 2021-09-14 | $45.96 | $116.06 | 374,600 | — | — |
| 2021-09-13 | $46.26 | $116.82 | 465,800 | — | — |
| 2021-09-10 | $46.20 | $116.67 | 504,200 | — | — |
| 2021-09-09 | $45.90 | $115.91 | 867,400 | — | — |
| 2021-09-08 | $47.25 | $119.32 | 509,100 | — | — |
| 2021-09-07 | $47.22 | $119.24 | 384,700 | — | — |
| 2021-09-03 | $48.86 | $123.38 | 389,300 | — | — |
| 2021-09-02 | $48.87 | $123.41 | 347,000 | — | — |
| 2021-09-01 | $48.76 | $123.13 | 348,500 | — | — |
| 2021-08-31 | $49.52 | $125.05 | 731,900 | — | — |
| 2021-08-30 | $49.14 | $124.09 | 252,800 | — | — |
| 2021-08-27 | $49.74 | $125.61 | 506,300 | — | — |
| 2021-08-26 | $49.07 | $123.92 | 426,800 | — | — |
| 2021-08-25 | $48.67 | $122.91 | 230,000 | — | — |
| 2021-08-24 | $48.38 | $122.17 | 279,600 | — | — |
| 2021-08-23 | $48.51 | $122.50 | 372,000 | — | — |
| 2021-08-20 | $48.36 | $122.12 | 484,600 | — | — |
| 2021-08-19 | $47.60 | $120.20 | 391,200 | — | — |
| 2021-08-18 | $46.85 | $118.31 | 273,600 | — | — |
| 2021-08-17 | $47.44 | $119.80 | 985,200 | — | — |
| 2021-08-16 | $47.19 | $119.17 | 191,800 | — | — |
| 2021-08-13 | $47.53 | $120.03 | 313,200 | — | — |
| 2021-08-12 | $47.36 | $119.60 | 241,700 | — | — |
| 2021-08-11 | $47.92 | $121.01 | 199,600 | — | — |
| 2021-08-10 | $47.13 | $119.02 | 183,800 | — | — |
| 2021-08-09 | $46.76 | $118.08 | 186,300 | — | — |
| 2021-08-06 | $47.00 | $118.69 | 214,300 | — | — |
| 2021-08-05 | $46.70 | $117.93 | 409,300 | — | — |
| 2021-08-04 | $46.68 | $117.88 | 483,300 | — | — |
| 2021-08-03 | $47.19 | $119.17 | 662,600 | — | — |
| 2021-08-02 | $45.31 | $114.42 | 592,700 | — | — |
| 2021-07-30 | $46.49 | $117.40 | 1,849,100 | — | — |
| 2021-07-29 | $47.02 | $118.74 | 343,900 | — | — |
| 2021-07-28 | $46.50 | $117.43 | 306,500 | — | — |
| 2021-07-27 | $45.74 | $115.51 | 293,600 | — | — |
| 2021-07-26 | $46.16 | $116.57 | 421,900 | — | — |
| 2021-07-23 | $45.91 | $115.94 | 368,900 | — | — |
| 2021-07-22 | $45.38 | $114.60 | 422,900 | — | — |
| 2021-07-21 | $45.71 | $115.43 | 393,200 | — | — |
| 2021-07-20 | $46.08 | $116.36 | 456,800 | — | — |
| 2021-07-19 | $44.61 | $112.65 | 951,900 | — | — |
| 2021-07-16 | $46.42 | $117.22 | 970,800 | — | — |
| 2021-07-15 | $46.57 | $117.60 | 960,800 | — | — |
| 2021-07-14 | $45.06 | $113.79 | 754,900 | — | — |
| 2021-07-13 | $44.10 | $111.36 | 549,700 | — | — |
| 2021-07-12 | $44.24 | $111.72 | 482,400 | — | — |
| 2021-07-09 | $43.10 | $108.84 | 350,200 | — | — |
| 2021-07-08 | $42.57 | $107.50 | 562,400 | — | — |
| 2021-07-07 | $42.90 | $108.33 | 603,200 | — | — |
| 2021-07-06 | $43.40 | $109.60 | 527,000 | — | — |
| 2021-07-02 | $44.23 | $111.69 | 596,200 | — | — |
| 2021-07-01 | $44.59 | $112.60 | 394,900 | — | — |
| 2021-06-30 | $44.35 | $112.00 | 619,500 | — | — |
| 2021-06-29 | $44.08 | $110.83 | 517,700 | — | — |
| 2021-06-28 | $44.58 | $112.09 | 350,100 | — | — |
| 2021-06-25 | $45.02 | $113.20 | 951,600 | — | — |
| 2021-06-24 | $45.17 | $113.57 | 309,500 | — | — |
| 2021-06-23 | $45.11 | $113.42 | 260,800 | — | — |
| 2021-06-22 | $45.33 | $113.98 | 275,400 | — | — |
| 2021-06-21 | $45.57 | $114.58 | 663,300 | — | — |
| 2021-06-18 | $44.78 | $112.59 | 697,900 | — | — |
| 2021-06-17 | $45.60 | $114.66 | 413,900 | — | — |
| 2021-06-16 | $46.75 | $117.55 | 343,700 | — | — |
| 2021-06-15 | $48.00 | $120.69 | 402,900 | — | — |
| 2021-06-14 | $47.76 | $120.09 | 303,200 | — | — |
| 2021-06-11 | $48.47 | $121.87 | 244,700 | — | — |
| 2021-06-10 | $47.62 | $119.74 | 348,400 | — | — |
| 2021-06-09 | $48.54 | $122.05 | 497,900 | — | — |
| 2021-06-08 | $48.93 | $123.03 | 527,300 | — | — |
| 2021-06-07 | $48.56 | $122.10 | 571,100 | — | — |
| 2021-06-04 | $49.66 | $124.86 | 254,300 | — | — |
| 2021-06-03 | $49.36 | $124.11 | 221,200 | — | — |
| 2021-06-02 | $49.21 | $123.73 | 341,900 | — | — |
| 2021-06-01 | $50.66 | $127.38 | 337,900 | — | — |
| 2021-05-28 | $49.89 | $125.44 | 200,400 | — | — |
| 2021-05-27 | $50.01 | $125.74 | 305,800 | — | — |
| 2021-05-26 | $49.74 | $125.07 | 304,000 | — | — |
| 2021-05-25 | $49.26 | $123.86 | 472,700 | — | — |
| 2021-05-24 | $49.58 | $124.66 | 395,700 | — | — |
| 2021-05-21 | $49.49 | $124.44 | 422,200 | — | — |
| 2021-05-20 | $49.81 | $125.24 | 304,000 | — | — |
| 2021-05-19 | $50.65 | $127.35 | 584,500 | — | — |
| 2021-05-18 | $51.31 | $129.01 | 257,100 | — | — |
| 2021-05-17 | $52.88 | $132.96 | 202,700 | — | — |
| 2021-05-14 | $53.45 | $134.39 | 261,500 | — | — |
| 2021-05-13 | $52.56 | $132.16 | 253,200 | — | — |
| 2021-05-12 | $50.59 | $127.20 | 333,100 | — | — |
| 2021-05-11 | $51.88 | $130.45 | 340,500 | — | — |
| 2021-05-10 | $52.36 | $131.65 | 376,200 | — | — |
| 2021-05-07 | $52.81 | $132.78 | 241,900 | — | — |
| 2021-05-06 | $52.28 | $131.45 | 352,400 | — | — |
| 2021-05-05 | $52.43 | $131.83 | 384,300 | — | — |
| 2021-05-04 | $52.82 | $132.81 | 465,000 | — | — |
| 2021-05-03 | $53.48 | $134.47 | 735,500 | — | — |
| 2021-04-30 | $51.41 | $129.26 | 1,988,100 | — | — |
| 2021-04-29 | $52.92 | $133.06 | 326,600 | — | — |
| 2021-04-28 | $52.40 | $131.75 | 351,400 | — | — |
| 2021-04-27 | $52.68 | $132.46 | 341,200 | — | — |
| 2021-04-26 | $53.23 | $133.84 | 380,500 | — | — |
| 2021-04-23 | $53.52 | $134.57 | 352,600 | — | — |
| 2021-04-22 | $52.98 | $133.21 | 471,700 | — | — |
| 2021-04-21 | $51.82 | $130.30 | 543,200 | — | — |
| 2021-04-20 | $51.41 | $129.26 | 438,800 | — | — |
| 2021-04-19 | $52.58 | $132.21 | 208,500 | — | — |
| 2021-04-16 | $53.44 | $134.37 | 398,900 | — | — |
| 2021-04-15 | $53.28 | $133.97 | 310,800 | — | — |
| 2021-04-14 | $53.40 | $134.27 | 390,200 | — | — |
| 2021-04-13 | $52.69 | $132.48 | 298,100 | — | — |
| 2021-04-12 | $53.03 | $133.34 | 426,000 | — | — |
| 2021-04-09 | $53.30 | $134.02 | 428,700 | — | — |
| 2021-04-08 | $52.01 | $130.77 | 571,200 | — | — |
| 2021-04-07 | $51.12 | $128.54 | 331,400 | — | — |
| 2021-04-06 | $51.88 | $130.45 | 281,300 | — | — |
| 2021-04-05 | $51.92 | $130.55 | 426,900 | — | — |
| 2021-04-01 | $50.87 | $127.91 | 378,300 | — | — |
| 2021-03-31 | $51.01 | $128.26 | 508,000 | — | — |
| 2021-03-30 | $51.17 | $128.18 | 466,700 | — | — |
| 2021-03-29 | $50.09 | $125.48 | 534,200 | — | — |
| 2021-03-26 | $52.49 | $131.49 | 538,500 | — | — |
| 2021-03-25 | $49.98 | $125.20 | 325,900 | — | — |
| 2021-03-24 | $49.96 | $125.15 | 566,600 | — | — |
| 2021-03-23 | $49.23 | $123.32 | 701,800 | — | — |
| 2021-03-22 | $49.70 | $124.50 | 260,600 | — | — |
| 2021-03-19 | $50.39 | $126.23 | 1,008,400 | — | — |
| 2021-03-18 | $50.26 | $125.90 | 431,100 | — | — |
| 2021-03-17 | $50.26 | $125.90 | 333,700 | — | — |
| 2021-03-16 | $51.41 | $128.78 | 263,700 | — | — |
| 2021-03-15 | $52.00 | $130.26 | 449,800 | — | — |
| 2021-03-12 | $51.94 | $130.11 | 615,300 | — | — |
| 2021-03-11 | $51.54 | $129.11 | 472,400 | — | — |
| 2021-03-10 | $50.73 | $127.08 | 1,410,900 | — | — |
| 2021-03-09 | $47.34 | $118.59 | 259,100 | — | — |
| 2021-03-08 | $47.78 | $119.69 | 211,900 | — | — |
| 2021-03-05 | $46.22 | $115.78 | 306,900 | — | — |
| 2021-03-04 | $44.44 | $111.32 | 348,400 | — | — |
| 2021-03-03 | $44.50 | $111.47 | 438,800 | — | — |
| 2021-03-02 | $43.33 | $108.54 | 180,600 | — | — |
| 2021-03-01 | $44.03 | $110.30 | 186,200 | — | — |
| 2021-02-26 | $43.18 | $108.17 | 262,000 | — | — |
| 2021-02-25 | $43.56 | $109.12 | 201,000 | — | — |
| 2021-02-24 | $44.85 | $112.35 | 197,700 | — | — |
| 2021-02-23 | $43.73 | $109.55 | 279,100 | — | — |
| 2021-02-22 | $43.37 | $108.64 | 262,500 | — | — |
| 2021-02-19 | $42.58 | $106.67 | 203,900 | — | — |
| 2021-02-18 | $42.22 | $105.76 | 269,600 | — | — |
| 2021-02-17 | $41.82 | $104.76 | 168,800 | — | — |
| 2021-02-16 | $41.38 | $103.66 | 327,400 | — | — |
| 2021-02-12 | $41.24 | $103.31 | 364,800 | — | — |
| 2021-02-11 | $40.73 | $102.03 | 294,400 | — | — |
| 2021-02-10 | $41.45 | $103.83 | 199,100 | — | — |
| 2021-02-09 | $41.76 | $104.61 | 242,100 | — | — |
| 2021-02-08 | $41.03 | $102.78 | 272,300 | — | — |
| 2021-02-05 | $39.43 | $98.77 | 208,300 | — | — |
| 2021-02-04 | $39.30 | $98.45 | 207,200 | — | — |
| 2021-02-03 | $38.71 | $96.97 | 248,800 | — | — |
| 2021-02-02 | $38.59 | $96.67 | 224,500 | — | — |
| 2021-02-01 | $38.30 | $95.94 | 471,400 | — | — |
| 2021-01-29 | $36.74 | $92.04 | 885,800 | — | — |
| 2021-01-28 | $38.45 | $96.32 | 657,900 | — | — |
| 2021-01-27 | $39.56 | $99.10 | 316,600 | — | — |
| 2021-01-26 | $40.11 | $100.48 | 240,400 | — | — |
| 2021-01-25 | $39.56 | $99.10 | 339,500 | — | — |
| 2021-01-22 | $39.69 | $99.43 | 307,300 | — | — |
| 2021-01-21 | $39.11 | $97.97 | 411,300 | — | — |
| 2021-01-20 | $39.43 | $98.77 | 344,300 | — | — |
| 2021-01-19 | $39.72 | $99.50 | 383,800 | — | — |
| 2021-01-15 | $41.19 | $103.18 | 361,300 | — | — |
| 2021-01-14 | $42.05 | $105.34 | 317,300 | — | — |
| 2021-01-13 | $41.73 | $104.54 | 332,200 | — | — |
| 2021-01-12 | $41.63 | $104.29 | 207,000 | — | — |
| 2021-01-11 | $40.71 | $101.98 | 211,600 | — | — |
| 2021-01-08 | $40.75 | $102.08 | 287,300 | — | — |
| 2021-01-07 | $41.13 | $103.03 | 244,800 | — | — |
| 2021-01-06 | $41.11 | $102.98 | 499,500 | — | — |
| 2021-01-05 | $38.19 | $95.19 | 328,300 | — | — |
| 2021-01-04 | $36.92 | $92.03 | 406,700 | — | — |