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
- 1982-11-15 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 | $52.04 | $1,500.49 | 712,800 | — | — |
| 2021-12-30 | $51.70 | $1,490.69 | 697,700 | — | — |
| 2021-12-29 | $51.52 | $1,485.50 | 656,400 | — | — |
| 2021-12-28 | $51.67 | $1,489.82 | 552,200 | — | — |
| 2021-12-27 | $51.76 | $1,492.42 | 434,500 | — | — |
| 2021-12-23 | $51.30 | $1,479.15 | 691,800 | — | — |
| 2021-12-22 | $51.28 | $1,478.58 | 735,800 | — | — |
| 2021-12-21 | $51.00 | $1,470.50 | 1,704,000 | — | — |
| 2021-12-20 | $50.78 | $1,464.16 | 1,553,500 | — | — |
| 2021-12-17 | $50.98 | $1,469.93 | 1,364,600 | — | — |
| 2021-12-16 | $50.96 | $1,469.35 | 1,538,600 | — | — |
| 2021-12-15 | $50.55 | $1,457.53 | 1,079,500 | — | — |
| 2021-12-14 | $50.18 | $1,446.86 | 1,859,700 | — | — |
| 2021-12-13 | $51.32 | $1,460.04 | 3,393,500 | — | — |
| 2021-12-10 | $51.70 | $1,470.85 | 711,100 | — | — |
| 2021-12-09 | $51.53 | $1,466.01 | 795,900 | — | — |
| 2021-12-08 | $51.92 | $1,477.11 | 946,700 | — | — |
| 2021-12-07 | $52.31 | $1,488.20 | 977,300 | — | — |
| 2021-12-06 | $51.90 | $1,476.54 | 1,132,700 | — | — |
| 2021-12-03 | $51.29 | $1,459.18 | 877,800 | — | — |
| 2021-12-02 | $51.17 | $1,455.77 | 1,148,100 | — | — |
| 2021-12-01 | $50.25 | $1,429.60 | 958,000 | — | — |
| 2021-11-30 | $50.37 | $1,433.01 | 1,157,600 | — | — |
| 2021-11-29 | $50.83 | $1,446.10 | 753,000 | — | — |
| 2021-11-26 | $50.57 | $1,438.70 | 834,500 | — | — |
| 2021-11-24 | $51.39 | $1,462.03 | 682,400 | — | — |
| 2021-11-23 | $51.21 | $1,456.91 | 1,242,500 | — | — |
| 2021-11-22 | $51.00 | $1,450.93 | 1,040,000 | — | — |
| 2021-11-19 | $51.16 | $1,455.49 | 991,200 | — | — |
| 2021-11-18 | $51.06 | $1,452.64 | 628,400 | — | — |
| 2021-11-17 | $51.03 | $1,451.79 | 779,400 | — | — |
| 2021-11-16 | $50.96 | $1,449.80 | 891,100 | — | — |
| 2021-11-15 | $51.31 | $1,459.75 | 994,400 | — | — |
| 2021-11-12 | $50.93 | $1,448.94 | 684,900 | — | — |
| 2021-11-11 | $50.89 | $1,447.80 | 687,400 | — | — |
| 2021-11-10 | $51.28 | $1,458.90 | 811,500 | — | — |
| 2021-11-09 | $51.32 | $1,460.04 | 693,900 | — | — |
| 2021-11-08 | $51.06 | $1,452.64 | 1,201,400 | — | — |
| 2021-11-05 | $50.84 | $1,446.38 | 1,463,300 | — | — |
| 2021-11-04 | $51.68 | $1,470.28 | 1,221,200 | — | — |
| 2021-11-03 | $51.60 | $1,468.00 | 814,800 | — | — |
| 2021-11-02 | $51.51 | $1,465.44 | 904,600 | — | — |
| 2021-11-01 | $51.89 | $1,476.25 | 918,100 | — | — |
| 2021-10-29 | $51.47 | $1,464.31 | 856,800 | — | — |
| 2021-10-28 | $51.57 | $1,467.15 | 974,100 | — | — |
| 2021-10-27 | $50.98 | $1,450.36 | 827,400 | — | — |
| 2021-10-26 | $51.06 | $1,452.64 | 663,700 | — | — |
| 2021-10-25 | $51.01 | $1,451.22 | 1,083,700 | — | — |
| 2021-10-22 | $51.08 | $1,453.21 | 629,400 | — | — |
| 2021-10-21 | $50.86 | $1,446.95 | 735,500 | — | — |
| 2021-10-20 | $51.27 | $1,458.61 | 882,500 | — | — |
| 2021-10-19 | $51.22 | $1,457.19 | 576,000 | — | — |
| 2021-10-18 | $51.12 | $1,454.35 | 920,000 | — | — |
| 2021-10-15 | $51.38 | $1,461.74 | 993,600 | — | — |
| 2021-10-14 | $51.54 | $1,466.30 | 934,100 | — | — |
| 2021-10-13 | $50.95 | $1,449.51 | 910,900 | — | — |
| 2021-10-12 | $50.52 | $1,437.28 | 980,200 | — | — |
| 2021-10-11 | $50.61 | $1,439.84 | 455,000 | — | — |
| 2021-10-08 | $50.68 | $1,441.83 | 800,400 | — | — |
| 2021-10-07 | $50.63 | $1,440.41 | 815,100 | — | — |
| 2021-10-06 | $50.20 | $1,428.17 | 949,500 | — | — |
| 2021-10-05 | $50.21 | $1,428.46 | 741,100 | — | — |
| 2021-10-04 | $50.14 | $1,426.47 | 696,900 | — | — |
| 2021-10-01 | $50.04 | $1,423.62 | 871,600 | — | — |
| 2021-09-30 | $50.06 | $1,424.19 | 1,790,600 | — | — |
| 2021-09-29 | $49.57 | $1,410.25 | 960,200 | — | — |
| 2021-09-28 | $50.01 | $1,422.77 | 1,367,400 | — | — |
| 2021-09-27 | $50.89 | $1,447.80 | 899,100 | — | — |
| 2021-09-24 | $51.13 | $1,454.63 | 663,200 | — | — |
| 2021-09-23 | $51.23 | $1,457.48 | 571,300 | — | — |
| 2021-09-22 | $50.79 | $1,444.96 | 974,400 | — | — |
| 2021-09-21 | $50.66 | $1,441.26 | 1,228,000 | — | — |
| 2021-09-20 | $50.26 | $1,429.88 | 1,237,100 | — | — |
| 2021-09-17 | $50.73 | $1,443.25 | 956,700 | — | — |
| 2021-09-16 | $51.24 | $1,457.76 | 806,100 | — | — |
| 2021-09-15 | $51.33 | $1,460.32 | 1,729,500 | — | — |
| 2021-09-14 | $51.30 | $1,459.47 | 3,296,400 | — | — |
| 2021-09-13 | $52.68 | $1,479.04 | 1,637,000 | — | — |
| 2021-09-10 | $52.51 | $1,474.27 | 867,500 | — | — |
| 2021-09-09 | $52.71 | $1,479.88 | 3,148,300 | — | — |
| 2021-09-08 | $52.77 | $1,481.57 | 1,111,200 | — | — |
| 2021-09-07 | $52.17 | $1,464.72 | 626,100 | — | — |
| 2021-09-03 | $52.49 | $1,473.71 | 596,400 | — | — |
| 2021-09-02 | $52.55 | $1,475.39 | 624,800 | — | — |
| 2021-09-01 | $52.26 | $1,467.25 | 592,400 | — | — |
| 2021-08-31 | $52.12 | $1,463.32 | 1,947,300 | — | — |
| 2021-08-30 | $51.85 | $1,455.74 | 1,673,500 | — | — |
| 2021-08-27 | $51.50 | $1,445.91 | 683,800 | — | — |
| 2021-08-26 | $51.07 | $1,433.84 | 643,900 | — | — |
| 2021-08-25 | $51.36 | $1,441.98 | 681,600 | — | — |
| 2021-08-24 | $51.40 | $1,443.10 | 1,052,300 | — | — |
| 2021-08-23 | $51.30 | $1,440.30 | 1,099,800 | — | — |
| 2021-08-20 | $50.77 | $1,425.42 | 896,900 | — | — |
| 2021-08-19 | $50.47 | $1,416.99 | 1,874,500 | — | — |
| 2021-08-18 | $51.06 | $1,433.56 | 1,868,400 | — | — |
| 2021-08-17 | $51.24 | $1,438.61 | 1,474,100 | — | — |
| 2021-08-16 | $51.25 | $1,438.89 | 770,500 | — | — |
| 2021-08-13 | $51.12 | $1,435.24 | 572,900 | — | — |
| 2021-08-12 | $50.91 | $1,429.35 | 755,200 | — | — |
| 2021-08-11 | $50.90 | $1,429.07 | 1,023,100 | — | — |
| 2021-08-10 | $50.72 | $1,424.01 | 1,312,500 | — | — |
| 2021-08-09 | $50.37 | $1,414.19 | 1,183,300 | — | — |
| 2021-08-06 | $50.75 | $1,424.86 | 1,489,300 | — | — |
| 2021-08-05 | $50.52 | $1,418.40 | 1,588,200 | — | — |
| 2021-08-04 | $49.72 | $1,395.94 | 877,500 | — | — |
| 2021-08-03 | $49.91 | $1,401.27 | 931,900 | — | — |
| 2021-08-02 | $49.72 | $1,395.94 | 598,600 | — | — |
| 2021-07-30 | $49.91 | $1,401.27 | 1,520,100 | — | — |
| 2021-07-29 | $49.60 | $1,392.57 | 1,234,300 | — | — |
| 2021-07-28 | $49.35 | $1,385.55 | 898,400 | — | — |
| 2021-07-27 | $49.30 | $1,384.14 | 692,000 | — | — |
| 2021-07-26 | $49.31 | $1,384.43 | 952,600 | — | — |
| 2021-07-23 | $49.31 | $1,384.43 | 638,200 | — | — |
| 2021-07-22 | $49.06 | $1,377.41 | 789,200 | — | — |
| 2021-07-21 | $49.10 | $1,378.53 | 998,900 | — | — |
| 2021-07-20 | $48.84 | $1,371.23 | 916,300 | — | — |
| 2021-07-19 | $48.52 | $1,362.25 | 1,100,400 | — | — |
| 2021-07-16 | $49.46 | $1,388.64 | 803,400 | — | — |
| 2021-07-15 | $49.45 | $1,388.36 | 1,361,800 | — | — |
| 2021-07-14 | $49.86 | $1,399.87 | 938,900 | — | — |
| 2021-07-13 | $49.83 | $1,399.03 | 1,036,200 | — | — |
| 2021-07-12 | $49.81 | $1,398.46 | 728,700 | — | — |
| 2021-07-09 | $49.80 | $1,398.18 | 736,100 | — | — |
| 2021-07-08 | $49.42 | $1,387.51 | 927,400 | — | — |
| 2021-07-07 | $49.60 | $1,392.57 | 806,700 | — | — |
| 2021-07-06 | $49.38 | $1,386.39 | 622,900 | — | — |
| 2021-07-02 | $49.70 | $1,395.38 | 658,600 | — | — |
| 2021-07-01 | $49.54 | $1,390.88 | 515,700 | — | — |
| 2021-06-30 | $49.32 | $1,384.71 | 1,010,700 | — | — |
| 2021-06-29 | $49.29 | $1,383.86 | 1,463,600 | — | — |
| 2021-06-28 | $49.21 | $1,381.62 | 1,049,100 | — | — |
| 2021-06-25 | $49.36 | $1,385.83 | 643,100 | — | — |
| 2021-06-24 | $49.24 | $1,382.46 | 716,400 | — | — |
| 2021-06-23 | $49.32 | $1,384.71 | 872,900 | — | — |
| 2021-06-22 | $49.67 | $1,394.53 | 1,660,600 | — | — |
| 2021-06-21 | $49.53 | $1,390.60 | 842,700 | — | — |
| 2021-06-18 | $49.00 | $1,375.72 | 2,446,900 | — | — |
| 2021-06-17 | $49.47 | $1,388.92 | 1,763,100 | — | — |
| 2021-06-16 | $49.88 | $1,400.43 | 952,700 | — | — |
| 2021-06-15 | $50.36 | $1,413.91 | 1,272,500 | — | — |
| 2021-06-14 | $50.08 | $1,406.04 | 1,624,900 | — | — |
| 2021-06-11 | $50.72 | $1,403.80 | 3,667,900 | — | — |
| 2021-06-10 | $50.75 | $1,404.63 | 677,500 | — | — |
| 2021-06-09 | $50.58 | $1,399.92 | 801,700 | — | — |
| 2021-06-08 | $50.67 | $1,402.41 | 790,200 | — | — |
| 2021-06-07 | $50.78 | $1,405.46 | 818,800 | — | — |
| 2021-06-04 | $50.55 | $1,399.09 | 793,800 | — | — |
| 2021-06-03 | $50.16 | $1,388.30 | 1,077,400 | — | — |
| 2021-06-02 | $50.33 | $1,393.00 | 976,100 | — | — |
| 2021-06-01 | $50.08 | $1,386.08 | 1,203,900 | — | — |
| 2021-05-28 | $49.72 | $1,376.12 | 1,013,800 | — | — |
| 2021-05-27 | $49.71 | $1,375.84 | 1,543,100 | — | — |
| 2021-05-26 | $49.68 | $1,375.01 | 1,099,400 | — | — |
| 2021-05-25 | $49.58 | $1,372.25 | 1,236,200 | — | — |
| 2021-05-24 | $49.58 | $1,372.25 | 655,900 | — | — |
| 2021-05-21 | $49.53 | $1,370.86 | 2,719,200 | — | — |
| 2021-05-20 | $49.62 | $1,373.35 | 1,057,600 | — | — |
| 2021-05-19 | $49.00 | $1,356.19 | 2,674,900 | — | — |
| 2021-05-18 | $49.25 | $1,363.11 | 2,184,800 | — | — |
| 2021-05-17 | $49.03 | $1,357.02 | 1,572,000 | — | — |
| 2021-05-14 | $48.91 | $1,353.70 | 1,388,000 | — | — |
| 2021-05-13 | $48.64 | $1,346.23 | 1,032,200 | — | — |
| 2021-05-12 | $48.38 | $1,339.03 | 1,026,500 | — | — |
| 2021-05-11 | $48.74 | $1,349.00 | 1,385,100 | — | — |
| 2021-05-10 | $49.15 | $1,360.34 | 1,149,900 | — | — |
| 2021-05-07 | $48.71 | $1,348.17 | 942,500 | — | — |
| 2021-05-06 | $48.45 | $1,340.97 | 920,800 | — | — |
| 2021-05-05 | $48.00 | $1,328.52 | 1,012,000 | — | — |
| 2021-05-04 | $47.59 | $1,317.17 | 848,100 | — | — |
| 2021-05-03 | $47.44 | $1,313.02 | 887,400 | — | — |
| 2021-04-30 | $47.25 | $1,307.76 | 997,900 | — | — |
| 2021-04-29 | $47.27 | $1,308.31 | 843,200 | — | — |
| 2021-04-28 | $46.86 | $1,296.96 | 1,219,100 | — | — |
| 2021-04-27 | $46.54 | $1,288.11 | 1,030,400 | — | — |
| 2021-04-26 | $46.63 | $1,290.60 | 992,900 | — | — |
| 2021-04-23 | $46.59 | $1,289.49 | 5,003,800 | — | — |
| 2021-04-22 | $46.51 | $1,287.28 | 1,041,600 | — | — |
| 2021-04-21 | $46.78 | $1,294.75 | 861,000 | — | — |
| 2021-04-20 | $46.33 | $1,282.29 | 1,393,600 | — | — |
| 2021-04-19 | $46.40 | $1,284.23 | 1,407,300 | — | — |
| 2021-04-16 | $46.46 | $1,285.89 | 2,414,000 | — | — |
| 2021-04-15 | $46.42 | $1,284.79 | 802,700 | — | — |
| 2021-04-14 | $46.25 | $1,280.08 | 2,053,900 | — | — |
| 2021-04-13 | $46.37 | $1,283.40 | 1,063,500 | — | — |
| 2021-04-12 | $46.12 | $1,276.48 | 925,600 | — | — |
| 2021-04-09 | $46.22 | $1,279.25 | 1,402,900 | — | — |
| 2021-04-08 | $45.97 | $1,272.33 | 1,001,000 | — | — |
| 2021-04-07 | $45.93 | $1,271.22 | 851,300 | — | — |
| 2021-04-06 | $45.89 | $1,270.12 | 684,400 | — | — |
| 2021-04-05 | $45.86 | $1,269.29 | 896,800 | — | — |
| 2021-04-01 | $45.60 | $1,262.09 | 975,700 | — | — |
| 2021-03-31 | $45.14 | $1,249.36 | 1,741,800 | — | — |
| 2021-03-30 | $45.58 | $1,261.54 | 844,000 | — | — |
| 2021-03-29 | $45.87 | $1,269.56 | 3,396,700 | — | — |
| 2021-03-26 | $45.74 | $1,265.96 | 922,700 | — | — |
| 2021-03-25 | $45.61 | $1,262.37 | 995,100 | — | — |
| 2021-03-24 | $45.71 | $1,265.13 | 1,115,100 | — | — |
| 2021-03-23 | $45.76 | $1,266.52 | 4,848,200 | — | — |
| 2021-03-22 | $46.03 | $1,273.99 | 1,488,900 | — | — |
| 2021-03-19 | $45.36 | $1,255.45 | 1,470,600 | — | — |
| 2021-03-18 | $45.38 | $1,256.00 | 1,366,500 | — | — |
| 2021-03-17 | $45.44 | $1,257.66 | 3,062,900 | — | — |
| 2021-03-16 | $44.87 | $1,241.89 | 3,010,400 | — | — |
| 2021-03-15 | $44.82 | $1,240.50 | 2,058,300 | — | — |
| 2021-03-12 | $45.39 | $1,256.28 | 1,306,000 | — | — |
| 2021-03-11 | $45.98 | $1,253.29 | 3,495,700 | — | — |
| 2021-03-10 | $46.11 | $1,256.83 | 1,336,800 | — | — |
| 2021-03-09 | $45.60 | $1,242.93 | 1,876,200 | — | — |
| 2021-03-08 | $45.58 | $1,242.39 | 2,034,900 | — | — |
| 2021-03-05 | $45.00 | $1,226.58 | 2,712,100 | — | — |
| 2021-03-04 | $43.96 | $1,198.23 | 2,260,600 | — | — |
| 2021-03-03 | $43.90 | $1,196.59 | 1,218,600 | — | — |
| 2021-03-02 | $43.97 | $1,198.50 | 1,875,700 | — | — |
| 2021-03-01 | $43.46 | $1,184.60 | 1,154,300 | — | — |
| 2021-02-26 | $42.76 | $1,165.52 | 1,662,500 | — | — |
| 2021-02-25 | $43.59 | $1,188.14 | 1,190,900 | — | — |
| 2021-02-24 | $43.79 | $1,193.59 | 1,293,300 | — | — |
| 2021-02-23 | $43.65 | $1,189.78 | 1,473,400 | — | — |
| 2021-02-22 | $43.58 | $1,187.87 | 1,156,600 | — | — |
| 2021-02-19 | $43.54 | $1,186.78 | 1,108,800 | — | — |
| 2021-02-18 | $43.94 | $1,197.68 | 884,300 | — | — |
| 2021-02-17 | $44.02 | $1,199.86 | 1,115,900 | — | — |
| 2021-02-16 | $43.73 | $1,191.96 | 754,700 | — | — |
| 2021-02-12 | $43.67 | $1,190.32 | 626,400 | — | — |
| 2021-02-11 | $43.58 | $1,187.87 | 953,800 | — | — |
| 2021-02-10 | $43.77 | $1,193.05 | 999,100 | — | — |
| 2021-02-09 | $43.63 | $1,189.23 | 1,142,800 | — | — |
| 2021-02-08 | $43.65 | $1,189.78 | 1,080,300 | — | — |
| 2021-02-05 | $43.43 | $1,183.78 | 1,378,500 | — | — |
| 2021-02-04 | $43.73 | $1,191.96 | 1,171,900 | — | — |
| 2021-02-03 | $42.89 | $1,169.06 | 867,100 | — | — |
| 2021-02-02 | $43.05 | $1,173.42 | 859,100 | — | — |
| 2021-02-01 | $42.38 | $1,155.16 | 1,229,100 | — | — |
| 2021-01-29 | $42.40 | $1,155.71 | 1,692,400 | — | — |
| 2021-01-28 | $43.20 | $1,177.51 | 1,909,500 | — | — |
| 2021-01-27 | $43.06 | $1,173.70 | 1,403,800 | — | — |
| 2021-01-26 | $43.65 | $1,189.78 | 1,064,000 | — | — |
| 2021-01-25 | $43.32 | $1,180.78 | 1,061,600 | — | — |
| 2021-01-22 | $43.03 | $1,172.88 | 752,200 | — | — |
| 2021-01-21 | $43.50 | $1,185.69 | 872,200 | — | — |
| 2021-01-20 | $43.61 | $1,188.69 | 716,700 | — | — |
| 2021-01-19 | $43.43 | $1,183.78 | 1,003,600 | — | — |
| 2021-01-15 | $43.89 | $1,196.32 | 976,900 | — | — |
| 2021-01-14 | $43.47 | $1,184.87 | 710,100 | — | — |
| 2021-01-13 | $43.20 | $1,177.51 | 812,200 | — | — |
| 2021-01-12 | $43.22 | $1,178.06 | 786,400 | — | — |
| 2021-01-11 | $43.15 | $1,176.15 | 753,800 | — | — |
| 2021-01-08 | $43.53 | $1,186.51 | 1,394,500 | — | — |
| 2021-01-07 | $43.52 | $1,186.24 | 1,527,000 | — | — |
| 2021-01-06 | $44.03 | $1,200.14 | 1,640,300 | — | — |
| 2021-01-05 | $44.08 | $1,201.50 | 1,787,000 | — | — |
| 2021-01-04 | $43.00 | $1,172.06 | 1,648,100 | — | — |