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 | $52.10 | $63.18 | 1,273,400 | — | — |
| 2021-12-30 | $51.94 | $62.98 | 1,667,400 | — | — |
| 2021-12-29 | $52.14 | $63.23 | 1,429,400 | — | — |
| 2021-12-28 | $52.90 | $64.15 | 1,292,300 | — | — |
| 2021-12-27 | $52.62 | $63.81 | 1,471,900 | — | — |
| 2021-12-23 | $53.02 | $64.29 | 1,996,000 | — | — |
| 2021-12-22 | $52.19 | $63.29 | 1,605,000 | — | — |
| 2021-12-21 | $52.07 | $63.14 | 2,166,200 | — | — |
| 2021-12-20 | $49.34 | $59.83 | 1,870,100 | — | — |
| 2021-12-17 | $50.03 | $60.67 | 3,779,800 | — | — |
| 2021-12-16 | $49.22 | $59.69 | 1,728,700 | — | — |
| 2021-12-15 | $50.27 | $60.96 | 1,837,400 | — | — |
| 2021-12-14 | $50.14 | $60.80 | 1,555,000 | — | — |
| 2021-12-13 | $50.30 | $61.00 | 1,627,900 | — | — |
| 2021-12-10 | $51.67 | $62.66 | 2,007,000 | — | — |
| 2021-12-09 | $51.42 | $62.35 | 2,309,200 | — | — |
| 2021-12-08 | $51.43 | $62.37 | 2,171,100 | — | — |
| 2021-12-07 | $50.35 | $61.06 | 1,873,800 | — | — |
| 2021-12-06 | $50.62 | $61.38 | 2,716,100 | — | — |
| 2021-12-03 | $48.57 | $58.90 | 1,682,000 | — | — |
| 2021-12-02 | $49.52 | $60.05 | 2,210,000 | — | — |
| 2021-12-01 | $46.29 | $56.13 | 2,593,900 | — | — |
| 2021-11-30 | $48.57 | $58.90 | 2,259,100 | — | — |
| 2021-11-29 | $49.45 | $59.96 | 2,660,100 | — | — |
| 2021-11-26 | $49.45 | $59.96 | 3,092,200 | — | — |
| 2021-11-24 | $52.91 | $64.16 | 1,524,700 | — | — |
| 2021-11-23 | $52.73 | $63.94 | 1,219,400 | — | — |
| 2021-11-22 | $53.08 | $64.37 | 1,918,400 | — | — |
| 2021-11-19 | $52.74 | $63.95 | 3,461,100 | — | — |
| 2021-11-18 | $52.54 | $63.71 | 1,805,500 | — | — |
| 2021-11-17 | $53.54 | $64.92 | 1,288,700 | — | — |
| 2021-11-16 | $53.89 | $65.35 | 2,343,900 | — | — |
| 2021-11-15 | $55.67 | $67.51 | 1,222,800 | — | — |
| 2021-11-12 | $55.65 | $67.48 | 2,387,300 | — | — |
| 2021-11-11 | $56.81 | $68.89 | 807,000 | — | — |
| 2021-11-10 | $57.54 | $69.77 | 1,321,700 | — | — |
| 2021-11-09 | $58.83 | $71.34 | 1,510,300 | — | — |
| 2021-11-08 | $58.88 | $71.40 | 1,935,900 | — | — |
| 2021-11-05 | $59.35 | $71.97 | 2,460,000 | — | — |
| 2021-11-04 | $55.73 | $67.58 | 1,215,000 | — | — |
| 2021-11-03 | $55.93 | $67.82 | 1,690,700 | — | — |
| 2021-11-02 | $54.45 | $66.03 | 1,400,700 | — | — |
| 2021-11-01 | $54.71 | $66.34 | 1,755,200 | — | — |
| 2021-10-29 | $52.80 | $64.03 | 1,681,700 | — | — |
| 2021-10-28 | $52.86 | $64.10 | 1,527,900 | — | — |
| 2021-10-27 | $52.71 | $63.92 | 1,550,300 | — | — |
| 2021-10-26 | $54.27 | $65.81 | 1,588,300 | — | — |
| 2021-10-25 | $53.94 | $65.41 | 1,842,600 | — | — |
| 2021-10-22 | $53.81 | $65.25 | 3,087,100 | — | — |
| 2021-10-21 | $56.20 | $68.15 | 2,741,800 | — | — |
| 2021-10-20 | $57.25 | $69.42 | 2,070,400 | — | — |
| 2021-10-19 | $56.94 | $69.05 | 1,720,600 | — | — |
| 2021-10-18 | $57.42 | $69.63 | 1,257,800 | — | — |
| 2021-10-15 | $57.77 | $70.05 | 1,932,900 | — | — |
| 2021-10-14 | $57.52 | $69.75 | 1,243,900 | — | — |
| 2021-10-13 | $57.04 | $69.17 | 2,183,600 | — | — |
| 2021-10-12 | $58.43 | $70.85 | 1,783,500 | — | — |
| 2021-10-11 | $58.46 | $70.89 | 1,550,700 | — | — |
| 2021-10-08 | $59.80 | $72.52 | 899,700 | — | — |
| 2021-10-07 | $60.24 | $73.05 | 1,522,500 | — | — |
| 2021-10-06 | $61.05 | $74.03 | 1,639,100 | — | — |
| 2021-10-05 | $61.60 | $74.70 | 1,705,300 | — | — |
| 2021-10-04 | $62.09 | $75.29 | 1,858,100 | — | — |
| 2021-10-01 | $62.20 | $75.43 | 2,619,700 | — | — |
| 2021-09-30 | $58.60 | $71.06 | 2,020,300 | — | — |
| 2021-09-29 | $60.45 | $73.30 | 1,795,600 | — | — |
| 2021-09-28 | $61.22 | $74.24 | 1,729,100 | — | — |
| 2021-09-27 | $61.25 | $74.27 | 1,880,700 | — | — |
| 2021-09-24 | $60.79 | $73.72 | 2,053,500 | — | — |
| 2021-09-23 | $59.80 | $72.52 | 2,608,100 | — | — |
| 2021-09-22 | $57.45 | $69.67 | 1,909,900 | — | — |
| 2021-09-21 | $56.11 | $68.04 | 1,565,300 | — | — |
| 2021-09-20 | $56.96 | $69.07 | 2,284,900 | — | — |
| 2021-09-17 | $56.92 | $69.02 | 2,370,900 | — | — |
| 2021-09-16 | $57.02 | $69.14 | 1,378,800 | — | — |
| 2021-09-15 | $56.34 | $68.32 | 1,565,400 | — | — |
| 2021-09-14 | $56.30 | $68.27 | 1,082,900 | — | — |
| 2021-09-13 | $57.16 | $69.31 | 1,363,900 | — | — |
| 2021-09-10 | $56.09 | $68.02 | 2,097,900 | — | — |
| 2021-09-09 | $58.20 | $70.58 | 2,208,300 | — | — |
| 2021-09-08 | $56.39 | $68.38 | 1,357,300 | — | — |
| 2021-09-07 | $57.14 | $69.29 | 1,255,200 | — | — |
| 2021-09-03 | $57.11 | $69.25 | 1,394,900 | — | — |
| 2021-09-02 | $57.84 | $70.14 | 1,148,800 | — | — |
| 2021-09-01 | $57.23 | $69.40 | 1,175,200 | — | — |
| 2021-08-31 | $57.34 | $69.53 | 1,413,600 | — | — |
| 2021-08-30 | $56.71 | $68.77 | 1,247,100 | — | — |
| 2021-08-27 | $58.22 | $70.60 | 1,415,600 | — | — |
| 2021-08-26 | $57.18 | $69.34 | 1,343,800 | — | — |
| 2021-08-25 | $57.66 | $69.92 | 1,336,300 | — | — |
| 2021-08-24 | $57.12 | $69.27 | 1,393,500 | — | — |
| 2021-08-23 | $55.15 | $66.88 | 2,324,100 | — | — |
| 2021-08-20 | $54.35 | $65.91 | 1,248,900 | — | — |
| 2021-08-19 | $53.98 | $65.46 | 1,745,700 | — | — |
| 2021-08-18 | $54.89 | $66.56 | 2,306,300 | — | — |
| 2021-08-17 | $55.24 | $66.99 | 1,861,700 | — | — |
| 2021-08-16 | $57.36 | $69.56 | 1,417,000 | — | — |
| 2021-08-13 | $57.62 | $69.87 | 1,099,300 | — | — |
| 2021-08-12 | $58.57 | $71.02 | 1,174,800 | — | — |
| 2021-08-11 | $59.45 | $72.09 | 2,010,100 | — | — |
| 2021-08-10 | $58.47 | $70.90 | 1,621,300 | — | — |
| 2021-08-09 | $56.86 | $68.95 | 1,344,900 | — | — |
| 2021-08-06 | $57.87 | $70.17 | 1,499,300 | — | — |
| 2021-08-05 | $57.56 | $69.80 | 2,223,800 | — | — |
| 2021-08-04 | $55.24 | $66.99 | 2,127,400 | — | — |
| 2021-08-03 | $57.19 | $69.35 | 1,833,300 | — | — |
| 2021-08-02 | $56.71 | $68.77 | 2,440,100 | — | — |
| 2021-07-30 | $58.03 | $70.37 | 2,072,600 | — | — |
| 2021-07-29 | $58.85 | $71.36 | 1,423,400 | — | — |
| 2021-07-28 | $59.66 | $72.35 | 1,586,200 | — | — |
| 2021-07-27 | $59.32 | $71.93 | 1,552,500 | — | — |
| 2021-07-26 | $60.56 | $73.44 | 2,326,900 | — | — |
| 2021-07-23 | $58.25 | $70.64 | 1,920,000 | — | — |
| 2021-07-22 | $57.98 | $70.31 | 4,907,400 | — | — |
| 2021-07-21 | $57.59 | $69.84 | 2,659,100 | — | — |
| 2021-07-20 | $55.48 | $67.28 | 2,404,400 | — | — |
| 2021-07-19 | $52.83 | $64.06 | 3,103,700 | — | — |
| 2021-07-16 | $54.62 | $66.23 | 2,810,200 | — | — |
| 2021-07-15 | $56.91 | $69.01 | 1,939,000 | — | — |
| 2021-07-14 | $57.55 | $69.79 | 1,533,700 | — | — |
| 2021-07-13 | $57.62 | $69.87 | 1,810,300 | — | — |
| 2021-07-12 | $59.67 | $72.36 | 1,297,400 | — | — |
| 2021-07-09 | $59.38 | $72.01 | 1,213,500 | — | — |
| 2021-07-08 | $57.78 | $70.07 | 1,830,700 | — | — |
| 2021-07-07 | $57.62 | $69.87 | 2,208,000 | — | — |
| 2021-07-06 | $59.19 | $71.78 | 1,452,200 | — | — |
| 2021-07-02 | $60.71 | $73.62 | 1,194,700 | — | — |
| 2021-07-01 | $61.43 | $74.49 | 2,243,600 | — | — |
| 2021-06-30 | $60.31 | $73.13 | 4,112,700 | — | — |
| 2021-06-29 | $60.13 | $72.92 | 3,916,100 | — | — |
| 2021-06-28 | $61.45 | $74.52 | 2,038,700 | — | — |
| 2021-06-25 | $63.27 | $76.72 | 1,693,600 | — | — |
| 2021-06-24 | $63.55 | $77.06 | 1,281,800 | — | — |
| 2021-06-23 | $63.78 | $77.34 | 1,495,300 | — | — |
| 2021-06-22 | $64.21 | $77.86 | 1,818,000 | — | — |
| 2021-06-21 | $65.02 | $78.85 | 1,516,700 | — | — |
| 2021-06-18 | $63.31 | $76.77 | 3,381,600 | — | — |
| 2021-06-17 | $62.64 | $75.96 | 1,720,000 | — | — |
| 2021-06-16 | $63.93 | $77.52 | 1,306,500 | — | — |
| 2021-06-15 | $64.33 | $78.01 | 1,720,900 | — | — |
| 2021-06-14 | $64.45 | $78.15 | 1,942,800 | — | — |
| 2021-06-11 | $65.48 | $79.40 | 2,844,200 | — | — |
| 2021-06-10 | $64.90 | $78.70 | 1,491,800 | — | — |
| 2021-06-09 | $65.62 | $79.57 | 1,010,400 | — | — |
| 2021-06-08 | $66.30 | $80.40 | 1,272,400 | — | — |
| 2021-06-07 | $65.56 | $79.50 | 1,094,000 | — | — |
| 2021-06-04 | $65.45 | $79.37 | 1,267,500 | — | — |
| 2021-06-03 | $65.46 | $79.38 | 2,206,500 | — | — |
| 2021-06-02 | $67.84 | $82.26 | 1,876,100 | — | — |
| 2021-06-01 | $69.54 | $84.33 | 1,557,000 | — | — |
| 2021-05-28 | $69.20 | $83.91 | 1,158,100 | — | — |
| 2021-05-27 | $70.43 | $85.41 | 856,400 | — | — |
| 2021-05-26 | $69.64 | $84.45 | 1,143,700 | — | — |
| 2021-05-25 | $68.25 | $82.76 | 1,780,700 | — | — |
| 2021-05-24 | $69.25 | $83.97 | 794,400 | — | — |
| 2021-05-21 | $68.07 | $82.54 | 1,083,500 | — | — |
| 2021-05-20 | $68.43 | $82.98 | 834,500 | — | — |
| 2021-05-19 | $69.33 | $84.07 | 953,200 | — | — |
| 2021-05-18 | $70.29 | $85.24 | 1,457,200 | — | — |
| 2021-05-17 | $71.67 | $86.91 | 2,057,900 | — | — |
| 2021-05-14 | $69.84 | $84.69 | 1,454,300 | — | — |
| 2021-05-13 | $67.16 | $81.44 | 1,592,100 | — | — |
| 2021-05-12 | $64.77 | $78.54 | 1,809,400 | — | — |
| 2021-05-11 | $65.54 | $79.48 | 1,279,800 | — | — |
| 2021-05-10 | $67.09 | $81.36 | 814,300 | — | — |
| 2021-05-07 | $67.90 | $82.34 | 829,200 | — | — |
| 2021-05-06 | $67.04 | $81.29 | 1,014,700 | — | — |
| 2021-05-05 | $66.91 | $81.14 | 1,159,900 | — | — |
| 2021-05-04 | $66.56 | $80.71 | 1,887,800 | — | — |
| 2021-05-03 | $68.69 | $83.30 | 1,186,100 | — | — |
| 2021-04-30 | $69.14 | $83.84 | 1,616,300 | — | — |
| 2021-04-29 | $68.57 | $83.15 | 889,400 | — | — |
| 2021-04-28 | $68.65 | $83.25 | 1,023,000 | — | — |
| 2021-04-27 | $69.08 | $83.77 | 838,300 | — | — |
| 2021-04-26 | $69.48 | $84.25 | 1,824,100 | — | — |
| 2021-04-23 | $69.21 | $83.93 | 1,187,300 | — | — |
| 2021-04-22 | $66.96 | $81.20 | 2,410,600 | — | — |
| 2021-04-21 | $68.83 | $83.47 | 1,668,900 | — | — |
| 2021-04-20 | $66.90 | $81.12 | 1,749,800 | — | — |
| 2021-04-19 | $68.77 | $83.39 | 1,286,300 | — | — |
| 2021-04-16 | $69.33 | $84.07 | 1,465,800 | — | — |
| 2021-04-15 | $69.43 | $84.19 | 1,750,600 | — | — |
| 2021-04-14 | $70.57 | $85.58 | 1,550,200 | — | — |
| 2021-04-13 | $70.22 | $85.15 | 3,012,600 | — | — |
| 2021-04-12 | $71.30 | $86.46 | 1,024,900 | — | — |
| 2021-04-09 | $72.63 | $88.07 | 909,500 | — | — |
| 2021-04-08 | $72.69 | $88.15 | 1,278,600 | — | — |
| 2021-04-07 | $72.36 | $87.75 | 1,246,700 | — | — |
| 2021-04-06 | $73.74 | $89.42 | 2,764,200 | — | — |
| 2021-04-05 | $71.09 | $86.21 | 1,427,300 | — | — |
| 2021-04-01 | $69.49 | $84.27 | 810,300 | — | — |
| 2021-03-31 | $69.21 | $83.93 | 1,184,400 | — | — |
| 2021-03-30 | $69.94 | $84.81 | 1,601,800 | — | — |
| 2021-03-29 | $67.50 | $81.85 | 1,478,900 | — | — |
| 2021-03-26 | $68.32 | $82.85 | 1,222,300 | — | — |
| 2021-03-25 | $67.75 | $82.16 | 2,027,900 | — | — |
| 2021-03-24 | $65.42 | $79.33 | 1,305,200 | — | — |
| 2021-03-23 | $65.66 | $79.62 | 1,669,800 | — | — |
| 2021-03-22 | $68.56 | $83.14 | 1,728,300 | — | — |
| 2021-03-19 | $70.78 | $85.83 | 2,414,300 | — | — |
| 2021-03-18 | $70.59 | $85.60 | 1,885,800 | — | — |
| 2021-03-17 | $73.20 | $88.76 | 1,948,900 | — | — |
| 2021-03-16 | $70.60 | $85.61 | 2,045,500 | — | — |
| 2021-03-15 | $71.98 | $87.29 | 3,736,000 | — | — |
| 2021-03-12 | $68.02 | $82.48 | 1,865,600 | — | — |
| 2021-03-11 | $65.69 | $79.66 | 1,998,700 | — | — |
| 2021-03-10 | $66.39 | $80.51 | 1,648,300 | — | — |
| 2021-03-09 | $66.89 | $81.11 | 1,448,800 | — | — |
| 2021-03-08 | $67.99 | $82.45 | 2,201,400 | — | — |
| 2021-03-05 | $64.89 | $78.69 | 1,784,000 | — | — |
| 2021-03-04 | $64.62 | $78.36 | 1,593,000 | — | — |
| 2021-03-03 | $65.96 | $79.99 | 1,212,000 | — | — |
| 2021-03-02 | $65.42 | $79.33 | 1,094,500 | — | — |
| 2021-03-01 | $64.83 | $78.61 | 2,444,200 | — | — |
| 2021-02-26 | $65.02 | $78.85 | 2,203,700 | — | — |
| 2021-02-25 | $65.56 | $79.50 | 2,035,100 | — | — |
| 2021-02-24 | $67.45 | $81.79 | 3,229,500 | — | — |
| 2021-02-23 | $66.52 | $80.66 | 3,113,300 | — | — |
| 2021-02-22 | $63.61 | $77.14 | 4,115,900 | — | — |
| 2021-02-19 | $62.28 | $75.52 | 1,986,500 | — | — |
| 2021-02-18 | $59.90 | $72.64 | 1,415,500 | — | — |
| 2021-02-17 | $59.99 | $72.75 | 1,355,100 | — | — |
| 2021-02-16 | $59.94 | $72.69 | 1,650,700 | — | — |
| 2021-02-12 | $57.56 | $69.80 | 967,300 | — | — |
| 2021-02-11 | $57.69 | $69.96 | 1,362,100 | — | — |
| 2021-02-10 | $57.36 | $69.56 | 1,445,100 | — | — |
| 2021-02-09 | $55.74 | $67.59 | 1,296,300 | — | — |
| 2021-02-08 | $57.08 | $69.22 | 1,755,200 | — | — |
| 2021-02-05 | $54.18 | $65.70 | 1,163,500 | — | — |
| 2021-02-04 | $54.48 | $66.06 | 1,745,400 | — | — |
| 2021-02-03 | $52.54 | $63.71 | 1,530,800 | — | — |
| 2021-02-02 | $50.66 | $61.43 | 2,376,100 | — | — |
| 2021-02-01 | $49.89 | $60.50 | 2,704,700 | — | — |
| 2021-01-29 | $48.83 | $59.21 | 2,231,000 | — | — |
| 2021-01-28 | $50.67 | $61.44 | 2,884,400 | — | — |
| 2021-01-27 | $48.85 | $59.24 | 3,787,600 | — | — |
| 2021-01-26 | $51.83 | $62.85 | 2,737,000 | — | — |
| 2021-01-25 | $52.90 | $64.15 | 2,800,300 | — | — |
| 2021-01-22 | $54.47 | $66.05 | 935,800 | — | — |
| 2021-01-21 | $54.96 | $66.65 | 1,334,700 | — | — |
| 2021-01-20 | $55.81 | $67.68 | 1,151,600 | — | — |
| 2021-01-19 | $54.71 | $66.34 | 1,194,000 | — | — |
| 2021-01-15 | $53.65 | $65.06 | 2,052,400 | — | — |
| 2021-01-14 | $55.42 | $67.20 | 3,174,900 | — | — |
| 2021-01-13 | $51.85 | $62.87 | 1,652,500 | — | — |
| 2021-01-12 | $51.69 | $62.68 | 1,958,800 | — | — |
| 2021-01-11 | $50.15 | $60.81 | 1,955,800 | — | — |
| 2021-01-08 | $50.98 | $61.82 | 1,043,900 | — | — |
| 2021-01-07 | $51.32 | $62.23 | 1,227,900 | — | — |
| 2021-01-06 | $51.52 | $62.47 | 2,015,000 | — | — |
| 2021-01-05 | $49.86 | $60.46 | 1,644,900 | — | — |
| 2021-01-04 | $49.24 | $59.71 | 2,218,700 | — | — |