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 | $44.46 | $57.20 | 126,700 | — | — |
| 2021-12-30 | $44.28 | $56.97 | 79,400 | — | — |
| 2021-12-29 | $43.56 | $56.04 | 69,600 | — | — |
| 2021-12-28 | $43.76 | $56.30 | 55,800 | — | — |
| 2021-12-27 | $44.60 | $57.38 | 75,600 | — | — |
| 2021-12-23 | $44.44 | $57.17 | 35,200 | — | — |
| 2021-12-22 | $44.61 | $57.39 | 51,200 | — | — |
| 2021-12-21 | $44.46 | $57.20 | 68,400 | — | — |
| 2021-12-20 | $43.30 | $55.71 | 128,100 | — | — |
| 2021-12-17 | $41.68 | $53.62 | 630,800 | — | — |
| 2021-12-16 | $41.48 | $53.37 | 123,900 | — | — |
| 2021-12-15 | $44.56 | $57.33 | 98,700 | — | — |
| 2021-12-14 | $43.23 | $55.62 | 67,100 | — | — |
| 2021-12-13 | $43.69 | $56.21 | 67,800 | — | — |
| 2021-12-10 | $45.41 | $58.42 | 58,700 | — | — |
| 2021-12-09 | $45.75 | $58.86 | 80,400 | — | — |
| 2021-12-08 | $47.79 | $61.48 | 39,800 | — | — |
| 2021-12-07 | $47.16 | $60.67 | 93,600 | — | — |
| 2021-12-06 | $45.21 | $58.17 | 119,500 | — | — |
| 2021-12-03 | $42.16 | $54.24 | 59,500 | — | — |
| 2021-12-02 | $44.12 | $56.76 | 110,300 | — | — |
| 2021-12-01 | $43.02 | $55.35 | 178,300 | — | — |
| 2021-11-30 | $43.55 | $56.03 | 138,100 | — | — |
| 2021-11-29 | $43.76 | $56.30 | 128,300 | — | — |
| 2021-11-26 | $43.51 | $55.98 | 54,700 | — | — |
| 2021-11-24 | $45.04 | $57.95 | 23,500 | — | — |
| 2021-11-23 | $44.59 | $57.37 | 77,100 | — | — |
| 2021-11-22 | $43.94 | $56.53 | 82,200 | — | — |
| 2021-11-19 | $44.55 | $57.32 | 79,200 | — | — |
| 2021-11-18 | $44.01 | $56.62 | 75,200 | — | — |
| 2021-11-17 | $45.44 | $58.46 | 65,700 | — | — |
| 2021-11-16 | $48.31 | $62.15 | 59,200 | — | — |
| 2021-11-15 | $47.53 | $61.15 | 66,000 | — | — |
| 2021-11-12 | $47.87 | $61.59 | 40,200 | — | — |
| 2021-11-11 | $47.40 | $60.98 | 110,300 | — | — |
| 2021-11-10 | $49.52 | $63.71 | 115,600 | — | — |
| 2021-11-09 | $51.50 | $66.26 | 58,300 | — | — |
| 2021-11-08 | $50.85 | $65.42 | 81,300 | — | — |
| 2021-11-05 | $49.82 | $64.10 | 68,900 | — | — |
| 2021-11-04 | $47.80 | $61.50 | 51,300 | — | — |
| 2021-11-03 | $48.52 | $62.42 | 63,200 | — | — |
| 2021-11-02 | $47.51 | $61.12 | 76,300 | — | — |
| 2021-11-01 | $47.51 | $61.12 | 111,300 | — | — |
| 2021-10-29 | $47.72 | $61.39 | 242,200 | — | — |
| 2021-10-28 | $42.82 | $55.09 | 232,100 | — | — |
| 2021-10-27 | $41.92 | $53.93 | 395,300 | — | — |
| 2021-10-26 | $52.36 | $67.36 | 86,000 | — | — |
| 2021-10-25 | $52.26 | $67.24 | 57,800 | — | — |
| 2021-10-22 | $51.70 | $66.52 | 62,500 | — | — |
| 2021-10-21 | $52.52 | $67.57 | 47,600 | — | — |
| 2021-10-20 | $53.03 | $68.23 | 44,700 | — | — |
| 2021-10-19 | $53.19 | $68.43 | 52,300 | — | — |
| 2021-10-18 | $53.00 | $68.19 | 80,100 | — | — |
| 2021-10-15 | $53.46 | $68.78 | 80,400 | — | — |
| 2021-10-14 | $54.21 | $69.74 | 33,100 | — | — |
| 2021-10-13 | $53.67 | $69.05 | 35,300 | — | — |
| 2021-10-12 | $52.02 | $66.93 | 42,300 | — | — |
| 2021-10-11 | $51.91 | $66.79 | 40,000 | — | — |
| 2021-10-08 | $52.20 | $67.16 | 50,300 | — | — |
| 2021-10-07 | $54.10 | $69.60 | 33,800 | — | — |
| 2021-10-06 | $52.95 | $68.12 | 34,400 | — | — |
| 2021-10-05 | $51.99 | $66.89 | 54,800 | — | — |
| 2021-10-04 | $53.50 | $68.83 | 64,500 | — | — |
| 2021-10-01 | $55.20 | $71.02 | 99,300 | — | — |
| 2021-09-30 | $52.36 | $67.36 | 132,600 | — | — |
| 2021-09-29 | $51.54 | $66.31 | 77,300 | — | — |
| 2021-09-28 | $50.91 | $65.50 | 42,800 | — | — |
| 2021-09-27 | $53.36 | $68.65 | 44,000 | — | — |
| 2021-09-24 | $52.64 | $67.72 | 50,100 | — | — |
| 2021-09-23 | $53.84 | $69.27 | 44,300 | — | — |
| 2021-09-22 | $52.40 | $67.42 | 41,800 | — | — |
| 2021-09-21 | $51.10 | $65.74 | 65,700 | — | — |
| 2021-09-20 | $50.73 | $65.27 | 79,100 | — | — |
| 2021-09-17 | $53.19 | $68.43 | 440,800 | — | — |
| 2021-09-16 | $51.71 | $66.53 | 65,000 | — | — |
| 2021-09-15 | $52.42 | $67.44 | 67,800 | — | — |
| 2021-09-14 | $50.59 | $65.09 | 94,200 | — | — |
| 2021-09-13 | $50.78 | $65.33 | 79,400 | — | — |
| 2021-09-10 | $51.00 | $65.61 | 87,100 | — | — |
| 2021-09-09 | $53.37 | $68.66 | 57,200 | — | — |
| 2021-09-08 | $53.76 | $69.17 | 105,000 | — | — |
| 2021-09-07 | $53.82 | $69.24 | 113,400 | — | — |
| 2021-09-03 | $55.83 | $71.83 | 62,200 | — | — |
| 2021-09-02 | $58.12 | $74.77 | 55,100 | — | — |
| 2021-09-01 | $57.04 | $73.39 | 47,900 | — | — |
| 2021-08-31 | $56.83 | $73.12 | 78,700 | — | — |
| 2021-08-30 | $56.73 | $72.99 | 62,700 | — | — |
| 2021-08-27 | $57.30 | $73.72 | 108,400 | — | — |
| 2021-08-26 | $55.05 | $70.83 | 110,900 | — | — |
| 2021-08-25 | $53.13 | $68.35 | 58,300 | — | — |
| 2021-08-24 | $52.61 | $67.69 | 57,800 | — | — |
| 2021-08-23 | $53.00 | $68.19 | 68,900 | — | — |
| 2021-08-20 | $52.91 | $68.07 | 73,600 | — | — |
| 2021-08-19 | $50.20 | $64.59 | 76,800 | — | — |
| 2021-08-18 | $50.29 | $64.70 | 40,800 | — | — |
| 2021-08-17 | $51.61 | $66.40 | 79,100 | — | — |
| 2021-08-16 | $53.74 | $69.14 | 83,600 | — | — |
| 2021-08-13 | $56.86 | $73.15 | 47,400 | — | — |
| 2021-08-12 | $57.91 | $74.50 | 58,200 | — | — |
| 2021-08-11 | $57.32 | $73.75 | 46,500 | — | — |
| 2021-08-10 | $56.34 | $72.48 | 52,100 | — | — |
| 2021-08-09 | $56.60 | $72.82 | 41,400 | — | — |
| 2021-08-06 | $56.94 | $73.26 | 52,300 | — | — |
| 2021-08-05 | $57.22 | $73.62 | 52,900 | — | — |
| 2021-08-04 | $55.02 | $70.79 | 41,800 | — | — |
| 2021-08-03 | $55.73 | $71.70 | 62,300 | — | — |
| 2021-08-02 | $55.94 | $71.97 | 78,500 | — | — |
| 2021-07-30 | $55.56 | $71.48 | 58,700 | — | — |
| 2021-07-29 | $56.29 | $72.42 | 48,000 | — | — |
| 2021-07-28 | $56.73 | $72.99 | 67,200 | — | — |
| 2021-07-27 | $54.84 | $70.55 | 91,900 | — | — |
| 2021-07-26 | $56.64 | $72.87 | 74,200 | — | — |
| 2021-07-23 | $54.58 | $70.22 | 53,900 | — | — |
| 2021-07-22 | $54.72 | $70.40 | 55,400 | — | — |
| 2021-07-21 | $56.84 | $73.13 | 75,800 | — | — |
| 2021-07-20 | $55.32 | $71.17 | 154,800 | — | — |
| 2021-07-19 | $54.12 | $69.63 | 87,900 | — | — |
| 2021-07-16 | $55.41 | $71.29 | 123,800 | — | — |
| 2021-07-15 | $56.85 | $73.14 | 71,900 | — | — |
| 2021-07-14 | $56.80 | $73.08 | 75,400 | — | — |
| 2021-07-13 | $57.01 | $73.35 | 110,500 | — | — |
| 2021-07-12 | $57.57 | $74.07 | 83,900 | — | — |
| 2021-07-09 | $57.33 | $73.76 | 49,400 | — | — |
| 2021-07-08 | $55.69 | $71.65 | 95,000 | — | — |
| 2021-07-07 | $55.69 | $71.65 | 104,800 | — | — |
| 2021-07-06 | $58.45 | $75.20 | 242,300 | — | — |
| 2021-07-02 | $57.23 | $73.63 | 48,700 | — | — |
| 2021-07-01 | $56.98 | $73.31 | 79,500 | — | — |
| 2021-06-30 | $56.87 | $73.17 | 292,500 | — | — |
| 2021-06-29 | $56.75 | $73.01 | 89,000 | — | — |
| 2021-06-28 | $56.93 | $73.24 | 95,400 | — | — |
| 2021-06-25 | $55.89 | $71.91 | 292,300 | — | — |
| 2021-06-24 | $57.03 | $73.37 | 116,600 | — | — |
| 2021-06-23 | $55.10 | $70.89 | 64,600 | — | — |
| 2021-06-22 | $54.27 | $69.82 | 48,400 | — | — |
| 2021-06-21 | $54.34 | $69.91 | 114,400 | — | — |
| 2021-06-18 | $54.39 | $69.98 | 251,000 | — | — |
| 2021-06-17 | $54.37 | $69.95 | 69,200 | — | — |
| 2021-06-16 | $53.93 | $69.38 | 115,500 | — | — |
| 2021-06-15 | $54.11 | $69.62 | 152,700 | — | — |
| 2021-06-14 | $56.07 | $72.14 | 86,600 | — | — |
| 2021-06-11 | $56.29 | $72.42 | 135,800 | — | — |
| 2021-06-10 | $54.69 | $70.36 | 74,000 | — | — |
| 2021-06-09 | $55.03 | $70.80 | 98,100 | — | — |
| 2021-06-08 | $58.01 | $74.63 | 127,700 | — | — |
| 2021-06-07 | $56.83 | $73.12 | 112,100 | — | — |
| 2021-06-04 | $54.55 | $70.18 | 131,700 | — | — |
| 2021-06-03 | $53.25 | $68.51 | 137,300 | — | — |
| 2021-06-02 | $52.35 | $67.35 | 885,800 | — | — |
| 2021-06-01 | $52.21 | $67.17 | 176,500 | — | — |
| 2021-05-28 | $50.79 | $65.34 | 144,400 | — | — |
| 2021-05-27 | $52.23 | $67.20 | 184,800 | — | — |
| 2021-05-26 | $52.89 | $68.05 | 94,200 | — | — |
| 2021-05-25 | $50.61 | $65.11 | 75,700 | — | — |
| 2021-05-24 | $50.21 | $64.60 | 76,200 | — | — |
| 2021-05-21 | $49.02 | $63.07 | 74,300 | — | — |
| 2021-05-20 | $47.89 | $61.61 | 87,100 | — | — |
| 2021-05-19 | $47.06 | $60.55 | 137,800 | — | — |
| 2021-05-18 | $47.28 | $60.83 | 98,400 | — | — |
| 2021-05-17 | $47.18 | $60.70 | 66,800 | — | — |
| 2021-05-14 | $48.05 | $61.82 | 53,300 | — | — |
| 2021-05-13 | $46.00 | $59.18 | 73,300 | — | — |
| 2021-05-12 | $45.75 | $58.86 | 90,800 | — | — |
| 2021-05-11 | $48.34 | $62.19 | 104,300 | — | — |
| 2021-05-10 | $49.52 | $63.71 | 120,600 | — | — |
| 2021-05-07 | $52.15 | $67.09 | 76,500 | — | — |
| 2021-05-06 | $51.25 | $65.94 | 133,600 | — | — |
| 2021-05-05 | $50.11 | $64.47 | 64,900 | — | — |
| 2021-05-04 | $49.78 | $64.04 | 109,000 | — | — |
| 2021-05-03 | $50.67 | $65.19 | 141,800 | — | — |
| 2021-04-30 | $50.41 | $64.86 | 71,500 | — | — |
| 2021-04-29 | $51.32 | $66.03 | 99,200 | — | — |
| 2021-04-28 | $53.16 | $68.39 | 80,800 | — | — |
| 2021-04-27 | $52.38 | $67.39 | 94,100 | — | — |
| 2021-04-26 | $52.54 | $67.60 | 71,300 | — | — |
| 2021-04-23 | $50.99 | $65.60 | 156,800 | — | — |
| 2021-04-22 | $50.82 | $65.38 | 117,200 | — | — |
| 2021-04-21 | $50.52 | $65.00 | 151,500 | — | — |
| 2021-04-20 | $48.33 | $62.18 | 103,700 | — | — |
| 2021-04-19 | $49.25 | $63.36 | 96,700 | — | — |
| 2021-04-16 | $50.44 | $64.89 | 92,000 | — | — |
| 2021-04-15 | $49.80 | $64.07 | 64,800 | — | — |
| 2021-04-14 | $49.30 | $63.43 | 71,900 | — | — |
| 2021-04-13 | $49.30 | $63.43 | 103,000 | — | — |
| 2021-04-12 | $49.11 | $63.18 | 80,200 | — | — |
| 2021-04-09 | $50.42 | $64.87 | 92,000 | — | — |
| 2021-04-08 | $50.26 | $64.66 | 96,400 | — | — |
| 2021-04-07 | $48.67 | $62.62 | 71,800 | — | — |
| 2021-04-06 | $51.06 | $65.69 | 77,400 | — | — |
| 2021-04-05 | $50.48 | $64.95 | 104,600 | — | — |
| 2021-04-01 | $49.78 | $64.04 | 126,700 | — | — |
| 2021-03-31 | $47.96 | $61.70 | 256,300 | — | — |
| 2021-03-30 | $46.52 | $59.85 | 117,000 | — | — |
| 2021-03-29 | $45.54 | $58.59 | 172,900 | — | — |
| 2021-03-26 | $48.34 | $62.19 | 200,500 | — | — |
| 2021-03-25 | $48.07 | $61.84 | 312,300 | — | — |
| 2021-03-24 | $47.14 | $60.65 | 186,000 | — | — |
| 2021-03-23 | $50.14 | $64.51 | 160,900 | — | — |
| 2021-03-22 | $51.93 | $66.81 | 208,100 | — | — |
| 2021-03-19 | $54.37 | $69.95 | 332,900 | — | — |
| 2021-03-18 | $54.51 | $70.13 | 121,300 | — | — |
| 2021-03-17 | $58.77 | $75.61 | 101,300 | — | — |
| 2021-03-16 | $57.34 | $73.77 | 139,400 | — | — |
| 2021-03-15 | $58.49 | $75.25 | 193,900 | — | — |
| 2021-03-12 | $59.92 | $77.09 | 110,400 | — | — |
| 2021-03-11 | $61.25 | $78.80 | 105,900 | — | — |
| 2021-03-10 | $57.00 | $73.33 | 107,400 | — | — |
| 2021-03-09 | $55.47 | $71.37 | 253,900 | — | — |
| 2021-03-08 | $54.04 | $69.53 | 156,900 | — | — |
| 2021-03-05 | $54.15 | $69.67 | 344,400 | — | — |
| 2021-03-04 | $52.04 | $66.95 | 418,700 | — | — |
| 2021-03-03 | $59.21 | $76.18 | 278,300 | — | — |
| 2021-03-02 | $61.37 | $78.96 | 476,700 | — | — |
| 2021-03-01 | $62.91 | $80.94 | 270,000 | — | — |
| 2021-02-26 | $59.59 | $76.67 | 300,100 | — | — |
| 2021-02-25 | $58.95 | $75.84 | 230,300 | — | — |
| 2021-02-24 | $60.16 | $77.40 | 199,500 | — | — |
| 2021-02-23 | $59.16 | $76.11 | 292,400 | — | — |
| 2021-02-22 | $59.97 | $77.15 | 184,500 | — | — |
| 2021-02-19 | $57.25 | $73.66 | 171,800 | — | — |
| 2021-02-18 | $55.49 | $71.39 | 139,800 | — | — |
| 2021-02-17 | $55.60 | $71.53 | 179,200 | — | — |
| 2021-02-16 | $55.62 | $71.56 | 166,000 | — | — |
| 2021-02-12 | $56.36 | $72.51 | 285,600 | — | — |
| 2021-02-11 | $55.69 | $71.65 | 126,900 | — | — |
| 2021-02-10 | $54.68 | $70.35 | 347,300 | — | — |
| 2021-02-09 | $53.61 | $68.97 | 307,200 | — | — |
| 2021-02-08 | $47.82 | $61.52 | 235,100 | — | — |
| 2021-02-05 | $45.07 | $57.99 | 98,000 | — | — |
| 2021-02-04 | $43.75 | $56.29 | 182,500 | — | — |
| 2021-02-03 | $42.66 | $54.88 | 304,900 | — | — |
| 2021-02-02 | $41.83 | $53.82 | 185,300 | — | — |
| 2021-02-01 | $38.49 | $49.52 | 214,500 | — | — |
| 2021-01-29 | $36.79 | $47.33 | 312,900 | — | — |
| 2021-01-28 | $39.73 | $51.11 | 257,800 | — | — |
| 2021-01-27 | $40.26 | $51.80 | 620,000 | — | — |
| 2021-01-26 | $49.87 | $64.16 | 400,500 | — | — |
| 2021-01-25 | $48.39 | $62.26 | 206,500 | — | — |
| 2021-01-22 | $44.88 | $57.74 | 171,800 | — | — |
| 2021-01-21 | $43.22 | $55.61 | 110,800 | — | — |
| 2021-01-20 | $42.56 | $54.76 | 102,400 | — | — |
| 2021-01-19 | $41.23 | $53.04 | 202,900 | — | — |
| 2021-01-15 | $42.50 | $54.68 | 105,200 | — | — |
| 2021-01-14 | $42.55 | $54.74 | 154,000 | — | — |
| 2021-01-13 | $41.10 | $52.88 | 89,100 | — | — |
| 2021-01-12 | $40.55 | $52.17 | 74,000 | — | — |
| 2021-01-11 | $39.48 | $50.79 | 92,300 | — | — |
| 2021-01-08 | $39.34 | $50.61 | 84,400 | — | — |
| 2021-01-07 | $40.19 | $51.71 | 172,800 | — | — |
| 2021-01-06 | $39.87 | $51.30 | 296,800 | — | — |
| 2021-01-05 | $38.04 | $48.94 | 100,400 | — | — |
| 2021-01-04 | $37.12 | $47.76 | 128,700 | — | — |