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 | $58.39 | $111.83 | 2,045,500 | — | — |
| 2021-12-30 | $58.56 | $112.16 | 1,677,900 | — | — |
| 2021-12-29 | $58.79 | $112.60 | 1,577,400 | — | — |
| 2021-12-28 | $58.49 | $112.02 | 1,735,600 | — | — |
| 2021-12-27 | $58.20 | $111.47 | 1,670,300 | — | — |
| 2021-12-23 | $57.69 | $110.49 | 2,326,600 | — | — |
| 2021-12-22 | $57.18 | $109.52 | 1,660,800 | — | — |
| 2021-12-21 | $56.84 | $108.86 | 3,328,500 | — | — |
| 2021-12-20 | $55.36 | $106.03 | 3,199,200 | — | — |
| 2021-12-17 | $56.84 | $108.86 | 5,989,200 | — | — |
| 2021-12-16 | $57.90 | $110.89 | 2,991,800 | — | — |
| 2021-12-15 | $57.35 | $109.84 | 3,744,300 | — | — |
| 2021-12-14 | $57.16 | $109.48 | 4,002,400 | — | — |
| 2021-12-13 | $57.02 | $109.21 | 3,482,200 | — | — |
| 2021-12-10 | $57.84 | $110.78 | 2,994,500 | — | — |
| 2021-12-09 | $57.37 | $109.88 | 2,647,300 | — | — |
| 2021-12-08 | $56.73 | $108.65 | 2,309,400 | — | — |
| 2021-12-07 | $56.71 | $108.62 | 2,816,300 | — | — |
| 2021-12-06 | $55.72 | $106.72 | 3,209,000 | — | — |
| 2021-12-03 | $54.28 | $103.96 | 3,672,000 | — | — |
| 2021-12-02 | $55.25 | $105.82 | 2,960,600 | — | — |
| 2021-12-01 | $53.67 | $102.79 | 3,241,100 | — | — |
| 2021-11-30 | $54.14 | $103.69 | 6,793,900 | — | — |
| 2021-11-29 | $55.70 | $106.68 | 2,724,400 | — | — |
| 2021-11-26 | $55.57 | $106.43 | 3,429,700 | — | — |
| 2021-11-24 | $57.01 | $109.19 | 3,064,800 | — | — |
| 2021-11-23 | $56.80 | $108.79 | 2,950,000 | — | — |
| 2021-11-22 | $55.86 | $106.99 | 3,338,000 | — | — |
| 2021-11-19 | $55.44 | $106.18 | 2,646,400 | — | — |
| 2021-11-18 | $55.90 | $107.06 | 2,793,700 | — | — |
| 2021-11-17 | $56.92 | $109.02 | 2,959,000 | — | — |
| 2021-11-16 | $57.26 | $109.67 | 3,321,200 | — | — |
| 2021-11-15 | $57.57 | $109.63 | 3,433,600 | — | — |
| 2021-11-12 | $57.01 | $108.56 | 2,439,300 | — | — |
| 2021-11-11 | $56.33 | $107.27 | 3,276,600 | — | — |
| 2021-11-10 | $56.02 | $106.68 | 2,497,800 | — | — |
| 2021-11-09 | $56.28 | $107.17 | 1,719,100 | — | — |
| 2021-11-08 | $56.75 | $108.07 | 1,948,000 | — | — |
| 2021-11-05 | $56.75 | $108.07 | 3,228,300 | — | — |
| 2021-11-04 | $55.70 | $106.07 | 2,684,000 | — | — |
| 2021-11-03 | $56.06 | $106.75 | 4,279,700 | — | — |
| 2021-11-02 | $55.12 | $104.96 | 2,743,300 | — | — |
| 2021-11-01 | $54.87 | $104.49 | 2,405,700 | — | — |
| 2021-10-29 | $53.67 | $102.20 | 5,018,100 | — | — |
| 2021-10-28 | $55.36 | $105.42 | 4,788,500 | — | — |
| 2021-10-27 | $56.00 | $106.64 | 3,443,200 | — | — |
| 2021-10-26 | $57.14 | $108.81 | 2,677,600 | — | — |
| 2021-10-25 | $56.98 | $108.51 | 2,189,400 | — | — |
| 2021-10-22 | $56.54 | $107.67 | 1,895,800 | — | — |
| 2021-10-21 | $56.12 | $106.87 | 1,985,000 | — | — |
| 2021-10-20 | $56.44 | $107.48 | 2,119,700 | — | — |
| 2021-10-19 | $55.79 | $106.24 | 2,069,700 | — | — |
| 2021-10-18 | $55.16 | $105.04 | 2,669,700 | — | — |
| 2021-10-15 | $55.55 | $105.78 | 7,107,800 | — | — |
| 2021-10-14 | $55.35 | $105.40 | 2,750,600 | — | — |
| 2021-10-13 | $53.96 | $102.76 | 2,706,500 | — | — |
| 2021-10-12 | $54.43 | $103.65 | 2,822,700 | — | — |
| 2021-10-11 | $54.48 | $103.75 | 2,564,300 | — | — |
| 2021-10-08 | $54.52 | $103.82 | 2,265,000 | — | — |
| 2021-10-07 | $54.16 | $103.14 | 2,251,100 | — | — |
| 2021-10-06 | $53.32 | $101.54 | 2,508,600 | — | — |
| 2021-10-05 | $53.43 | $101.75 | 2,225,400 | — | — |
| 2021-10-04 | $52.77 | $100.49 | 3,071,400 | — | — |
| 2021-10-01 | $52.94 | $100.81 | 2,284,200 | — | — |
| 2021-09-30 | $52.13 | $99.27 | 3,316,800 | — | — |
| 2021-09-29 | $52.74 | $100.43 | 2,210,300 | — | — |
| 2021-09-28 | $52.83 | $100.60 | 3,030,900 | — | — |
| 2021-09-27 | $53.40 | $101.69 | 2,519,800 | — | — |
| 2021-09-24 | $52.63 | $100.22 | 2,167,300 | — | — |
| 2021-09-23 | $52.39 | $99.77 | 3,059,100 | — | — |
| 2021-09-22 | $51.88 | $98.79 | 4,131,600 | — | — |
| 2021-09-21 | $51.35 | $97.79 | 3,548,800 | — | — |
| 2021-09-20 | $52.07 | $99.16 | 4,414,000 | — | — |
| 2021-09-17 | $53.99 | $102.81 | 7,984,600 | — | — |
| 2021-09-16 | $54.56 | $103.90 | 2,216,100 | — | — |
| 2021-09-15 | $54.66 | $104.09 | 2,437,600 | — | — |
| 2021-09-14 | $54.29 | $103.38 | 2,553,700 | — | — |
| 2021-09-13 | $55.23 | $105.17 | 2,171,600 | — | — |
| 2021-09-10 | $54.66 | $104.09 | 2,126,800 | — | — |
| 2021-09-09 | $55.14 | $105.00 | 2,518,300 | — | — |
| 2021-09-08 | $55.17 | $105.06 | 2,490,700 | — | — |
| 2021-09-07 | $55.25 | $105.21 | 2,444,700 | — | — |
| 2021-09-03 | $55.71 | $106.09 | 1,832,500 | — | — |
| 2021-09-02 | $55.99 | $106.62 | 2,416,800 | — | — |
| 2021-09-01 | $56.34 | $107.29 | 2,359,900 | — | — |
| 2021-08-31 | $56.68 | $107.94 | 3,378,600 | — | — |
| 2021-08-30 | $56.43 | $107.46 | 1,908,400 | — | — |
| 2021-08-27 | $57.09 | $108.72 | 1,667,600 | — | — |
| 2021-08-26 | $56.40 | $107.40 | 1,925,700 | — | — |
| 2021-08-25 | $57.11 | $108.75 | 2,609,900 | — | — |
| 2021-08-24 | $56.71 | $107.99 | 1,901,100 | — | — |
| 2021-08-23 | $56.71 | $107.99 | 2,334,700 | — | — |
| 2021-08-20 | $56.36 | $107.33 | 1,796,700 | — | — |
| 2021-08-19 | $55.92 | $106.49 | 2,414,500 | — | — |
| 2021-08-18 | $56.37 | $107.35 | 2,550,500 | — | — |
| 2021-08-17 | $57.11 | $108.75 | 2,408,900 | — | — |
| 2021-08-16 | $57.52 | $108.91 | 2,482,800 | — | — |
| 2021-08-13 | $57.26 | $108.41 | 1,681,600 | — | — |
| 2021-08-12 | $57.36 | $108.60 | 1,911,600 | — | — |
| 2021-08-11 | $56.95 | $107.83 | 3,142,700 | — | — |
| 2021-08-10 | $56.70 | $107.35 | 3,123,200 | — | — |
| 2021-08-09 | $56.11 | $106.24 | 2,191,000 | — | — |
| 2021-08-06 | $56.24 | $106.48 | 3,162,900 | — | — |
| 2021-08-05 | $55.57 | $105.21 | 2,106,100 | — | — |
| 2021-08-04 | $54.94 | $104.02 | 3,475,300 | — | — |
| 2021-08-03 | $55.60 | $105.27 | 2,726,500 | — | — |
| 2021-08-02 | $54.71 | $103.59 | 3,199,000 | — | — |
| 2021-07-30 | $55.00 | $104.14 | 3,435,000 | — | — |
| 2021-07-29 | $55.61 | $105.29 | 4,449,000 | — | — |
| 2021-07-28 | $53.79 | $101.84 | 2,784,900 | — | — |
| 2021-07-27 | $53.80 | $101.86 | 2,573,000 | — | — |
| 2021-07-26 | $53.70 | $101.67 | 1,829,000 | — | — |
| 2021-07-23 | $53.37 | $101.05 | 2,171,800 | — | — |
| 2021-07-22 | $53.10 | $100.54 | 2,717,900 | — | — |
| 2021-07-21 | $53.88 | $102.01 | 2,888,000 | — | — |
| 2021-07-20 | $52.98 | $100.31 | 3,507,800 | — | — |
| 2021-07-19 | $51.71 | $97.91 | 4,665,300 | — | — |
| 2021-07-16 | $53.12 | $100.58 | 7,477,900 | — | — |
| 2021-07-15 | $53.59 | $101.47 | 2,996,200 | — | — |
| 2021-07-14 | $53.28 | $100.88 | 2,663,100 | — | — |
| 2021-07-13 | $53.09 | $100.52 | 3,557,700 | — | — |
| 2021-07-12 | $53.67 | $101.62 | 5,018,600 | — | — |
| 2021-07-09 | $53.35 | $101.01 | 4,840,100 | — | — |
| 2021-07-08 | $52.33 | $99.08 | 3,404,300 | — | — |
| 2021-07-07 | $53.76 | $101.79 | 3,095,200 | — | — |
| 2021-07-06 | $53.27 | $100.86 | 3,857,300 | — | — |
| 2021-07-02 | $54.15 | $102.53 | 2,835,900 | — | — |
| 2021-07-01 | $54.00 | $102.24 | 3,563,500 | — | — |
| 2021-06-30 | $53.66 | $101.60 | 3,213,500 | — | — |
| 2021-06-29 | $53.55 | $101.39 | 2,765,400 | — | — |
| 2021-06-28 | $53.37 | $101.05 | 3,536,400 | — | — |
| 2021-06-25 | $54.22 | $102.66 | 10,797,300 | — | — |
| 2021-06-24 | $53.16 | $100.65 | 4,183,600 | — | — |
| 2021-06-23 | $52.69 | $99.76 | 2,711,500 | — | — |
| 2021-06-22 | $52.83 | $100.03 | 3,310,100 | — | — |
| 2021-06-21 | $53.07 | $100.48 | 2,700,600 | — | — |
| 2021-06-18 | $52.08 | $98.61 | 6,477,200 | — | — |
| 2021-06-17 | $53.46 | $101.22 | 4,110,400 | — | — |
| 2021-06-16 | $55.10 | $104.32 | 2,995,800 | — | — |
| 2021-06-15 | $55.40 | $104.89 | 3,019,600 | — | — |
| 2021-06-14 | $55.43 | $104.95 | 2,770,400 | — | — |
| 2021-06-11 | $56.25 | $106.50 | 1,881,500 | — | — |
| 2021-06-10 | $56.20 | $106.41 | 1,779,800 | — | — |
| 2021-06-09 | $56.59 | $107.15 | 1,940,900 | — | — |
| 2021-06-08 | $57.29 | $108.47 | 3,900,700 | — | — |
| 2021-06-07 | $57.39 | $108.66 | 3,181,200 | — | — |
| 2021-06-04 | $57.48 | $108.83 | 1,734,900 | — | — |
| 2021-06-03 | $57.25 | $108.40 | 2,180,100 | — | — |
| 2021-06-02 | $57.15 | $108.21 | 2,722,500 | — | — |
| 2021-06-01 | $57.21 | $108.32 | 2,645,200 | — | — |
| 2021-05-28 | $56.68 | $107.32 | 3,447,300 | — | — |
| 2021-05-27 | $56.82 | $107.58 | 6,550,200 | — | — |
| 2021-05-26 | $56.25 | $106.50 | 3,077,300 | — | — |
| 2021-05-25 | $55.76 | $105.57 | 3,361,900 | — | — |
| 2021-05-24 | $56.37 | $106.73 | 2,884,100 | — | — |
| 2021-05-21 | $55.99 | $106.01 | 3,058,400 | — | — |
| 2021-05-20 | $55.65 | $105.37 | 2,690,900 | — | — |
| 2021-05-19 | $55.76 | $105.57 | 3,415,600 | — | — |
| 2021-05-18 | $55.91 | $105.86 | 2,799,000 | — | — |
| 2021-05-17 | $56.42 | $106.20 | 2,444,000 | — | — |
| 2021-05-14 | $56.46 | $106.27 | 2,273,900 | — | — |
| 2021-05-13 | $55.50 | $104.47 | 2,979,600 | — | — |
| 2021-05-12 | $54.45 | $102.49 | 3,251,700 | — | — |
| 2021-05-11 | $55.22 | $103.94 | 3,021,000 | — | — |
| 2021-05-10 | $56.53 | $106.41 | 3,480,900 | — | — |
| 2021-05-07 | $56.11 | $105.62 | 2,597,200 | — | — |
| 2021-05-06 | $56.18 | $105.75 | 3,791,500 | — | — |
| 2021-05-05 | $55.38 | $104.24 | 3,682,200 | — | — |
| 2021-05-04 | $54.89 | $103.32 | 2,948,400 | — | — |
| 2021-05-03 | $54.52 | $102.62 | 3,071,000 | — | — |
| 2021-04-30 | $53.73 | $101.14 | 4,143,000 | — | — |
| 2021-04-29 | $54.22 | $102.06 | 3,253,400 | — | — |
| 2021-04-28 | $53.52 | $100.74 | 2,247,400 | — | — |
| 2021-04-27 | $53.53 | $100.76 | 2,466,700 | — | — |
| 2021-04-26 | $53.37 | $100.46 | 3,473,500 | — | — |
| 2021-04-23 | $53.37 | $100.46 | 2,803,400 | — | — |
| 2021-04-22 | $52.94 | $99.65 | 3,874,600 | — | — |
| 2021-04-21 | $53.50 | $100.70 | 3,037,700 | — | — |
| 2021-04-20 | $52.59 | $98.99 | 2,512,600 | — | — |
| 2021-04-19 | $53.56 | $100.82 | 3,330,100 | — | — |
| 2021-04-16 | $53.45 | $100.61 | 2,763,400 | — | — |
| 2021-04-15 | $52.83 | $99.44 | 2,164,500 | — | — |
| 2021-04-14 | $52.87 | $99.52 | 2,255,700 | — | — |
| 2021-04-13 | $52.29 | $98.43 | 3,074,600 | — | — |
| 2021-04-12 | $52.44 | $98.71 | 2,731,200 | — | — |
| 2021-04-09 | $51.64 | $97.20 | 3,644,800 | — | — |
| 2021-04-08 | $51.49 | $96.92 | 2,787,900 | — | — |
| 2021-04-07 | $51.72 | $97.35 | 1,893,100 | — | — |
| 2021-04-06 | $51.61 | $97.15 | 1,975,500 | — | — |
| 2021-04-05 | $51.45 | $96.84 | 2,619,800 | — | — |
| 2021-04-01 | $51.42 | $96.79 | 2,180,800 | — | — |
| 2021-03-31 | $51.18 | $96.34 | 3,652,100 | — | — |
| 2021-03-30 | $51.83 | $97.56 | 2,687,200 | — | — |
| 2021-03-29 | $51.34 | $96.64 | 2,386,800 | — | — |
| 2021-03-26 | $51.56 | $97.05 | 2,726,900 | — | — |
| 2021-03-25 | $51.14 | $96.26 | 2,682,000 | — | — |
| 2021-03-24 | $49.90 | $93.93 | 3,512,100 | — | — |
| 2021-03-23 | $49.50 | $93.17 | 3,661,600 | — | — |
| 2021-03-22 | $50.55 | $95.15 | 3,829,100 | — | — |
| 2021-03-19 | $51.16 | $96.30 | 11,172,400 | — | — |
| 2021-03-18 | $51.77 | $97.45 | 4,201,500 | — | — |
| 2021-03-17 | $51.67 | $97.26 | 3,373,600 | — | — |
| 2021-03-16 | $51.10 | $96.19 | 3,025,800 | — | — |
| 2021-03-15 | $52.14 | $98.14 | 2,790,100 | — | — |
| 2021-03-12 | $51.84 | $97.58 | 5,478,300 | — | — |
| 2021-03-11 | $51.01 | $96.02 | 3,046,600 | — | — |
| 2021-03-10 | $50.81 | $95.64 | 3,172,400 | — | — |
| 2021-03-09 | $50.20 | $94.49 | 3,333,700 | — | — |
| 2021-03-08 | $50.78 | $95.58 | 4,898,800 | — | — |
| 2021-03-05 | $49.95 | $94.02 | 4,230,400 | — | — |
| 2021-03-04 | $48.40 | $91.10 | 4,515,700 | — | — |
| 2021-03-03 | $48.94 | $92.12 | 3,185,300 | — | — |
| 2021-03-02 | $48.64 | $91.55 | 3,894,600 | — | — |
| 2021-03-01 | $48.72 | $91.71 | 3,527,400 | — | — |
| 2021-02-26 | $47.89 | $90.14 | 6,661,800 | — | — |
| 2021-02-25 | $48.65 | $91.57 | 5,113,200 | — | — |
| 2021-02-24 | $49.85 | $93.83 | 4,483,700 | — | — |
| 2021-02-23 | $49.26 | $92.72 | 3,594,400 | — | — |
| 2021-02-22 | $49.21 | $92.63 | 4,837,300 | — | — |
| 2021-02-19 | $48.08 | $90.50 | 4,752,900 | — | — |
| 2021-02-18 | $47.29 | $89.01 | 4,195,100 | — | — |
| 2021-02-17 | $47.04 | $88.54 | 3,541,500 | — | — |
| 2021-02-16 | $46.35 | $87.24 | 3,853,000 | — | — |
| 2021-02-12 | $46.92 | $87.70 | 2,322,700 | — | — |
| 2021-02-11 | $46.89 | $87.64 | 2,767,800 | — | — |
| 2021-02-10 | $46.69 | $87.27 | 4,039,900 | — | — |
| 2021-02-09 | $46.25 | $86.44 | 3,708,300 | — | — |
| 2021-02-08 | $46.28 | $86.50 | 4,668,700 | — | — |
| 2021-02-05 | $45.45 | $84.95 | 4,651,400 | — | — |
| 2021-02-04 | $45.75 | $85.51 | 4,893,100 | — | — |
| 2021-02-03 | $45.89 | $85.77 | 3,327,700 | — | — |
| 2021-02-02 | $46.31 | $86.56 | 3,120,300 | — | — |
| 2021-02-01 | $45.61 | $85.25 | 3,161,700 | — | — |
| 2021-01-29 | $45.18 | $84.44 | 5,236,800 | — | — |
| 2021-01-28 | $46.12 | $86.20 | 4,272,600 | — | — |
| 2021-01-27 | $45.15 | $84.39 | 4,463,200 | — | — |
| 2021-01-26 | $46.43 | $86.78 | 3,956,600 | — | — |
| 2021-01-25 | $46.57 | $87.04 | 5,031,400 | — | — |
| 2021-01-22 | $46.43 | $86.78 | 3,773,800 | — | — |
| 2021-01-21 | $46.32 | $86.57 | 2,926,500 | — | — |
| 2021-01-20 | $47.06 | $87.96 | 2,368,300 | — | — |
| 2021-01-19 | $47.05 | $87.94 | 2,665,200 | — | — |
| 2021-01-15 | $46.48 | $86.87 | 4,218,800 | — | — |
| 2021-01-14 | $46.87 | $87.60 | 2,868,300 | — | — |
| 2021-01-13 | $46.09 | $86.14 | 4,059,800 | — | — |
| 2021-01-12 | $46.18 | $86.31 | 5,828,100 | — | — |
| 2021-01-11 | $44.51 | $83.19 | 2,479,000 | — | — |
| 2021-01-08 | $44.49 | $83.15 | 2,915,700 | — | — |
| 2021-01-07 | $44.68 | $83.51 | 4,217,400 | — | — |
| 2021-01-06 | $44.93 | $83.98 | 3,842,900 | — | — |
| 2021-01-05 | $43.26 | $80.86 | 2,561,700 | — | — |
| 2021-01-04 | $43.19 | $80.72 | 3,111,200 | — | — |