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 | $53.84 | $240.41 | 1,380,399 | — | — |
| 2021-12-30 | $53.76 | $240.05 | 2,306,570 | — | — |
| 2021-12-29 | $53.71 | $239.85 | 2,501,399 | — | — |
| 2021-12-28 | $53.18 | $237.50 | 2,001,770 | — | — |
| 2021-12-27 | $53.78 | $240.17 | 1,673,541 | — | — |
| 2021-12-23 | $53.45 | $238.69 | 2,586,259 | — | — |
| 2021-12-22 | $52.85 | $236.02 | 3,762,637 | — | — |
| 2021-12-21 | $53.26 | $237.86 | 5,482,699 | — | — |
| 2021-12-20 | $51.94 | $231.92 | 3,436,426 | — | — |
| 2021-12-17 | $51.98 | $232.12 | 4,116,424 | — | — |
| 2021-12-16 | $52.14 | $232.84 | 3,142,948 | — | — |
| 2021-12-15 | $51.97 | $232.08 | 4,324,930 | — | — |
| 2021-12-14 | $51.81 | $231.36 | 3,463,217 | — | — |
| 2021-12-13 | $51.41 | $229.57 | 3,003,495 | — | — |
| 2021-12-10 | $51.03 | $227.86 | 2,885,566 | — | — |
| 2021-12-09 | $50.90 | $227.30 | 2,806,984 | — | — |
| 2021-12-08 | $51.42 | $229.61 | 2,716,856 | — | — |
| 2021-12-07 | $51.60 | $230.41 | 4,666,835 | — | — |
| 2021-12-06 | $49.80 | $222.40 | 4,885,318 | — | — |
| 2021-12-03 | $48.63 | $217.14 | 6,099,697 | — | — |
| 2021-12-02 | $51.44 | $229.69 | 6,897,177 | — | — |
| 2021-12-01 | $49.30 | $220.17 | 4,560,901 | — | — |
| 2021-11-30 | $50.12 | $223.84 | 5,092,479 | — | — |
| 2021-11-29 | $49.92 | $222.92 | 4,162,049 | — | — |
| 2021-11-26 | $48.55 | $216.82 | 2,545,455 | — | — |
| 2021-11-24 | $49.49 | $221.01 | 3,947,938 | — | — |
| 2021-11-23 | $49.54 | $221.21 | 4,002,082 | — | — |
| 2021-11-22 | $48.19 | $215.19 | 3,968,004 | — | — |
| 2021-11-19 | $46.71 | $208.58 | 3,222,427 | — | — |
| 2021-11-18 | $46.65 | $208.34 | 2,495,346 | — | — |
| 2021-11-17 | $46.67 | $208.42 | 2,748,356 | — | — |
| 2021-11-16 | $47.05 | $210.09 | 3,572,739 | — | — |
| 2021-11-15 | $47.94 | $214.08 | 3,415,799 | — | — |
| 2021-11-12 | $48.64 | $217.18 | 2,076,765 | — | — |
| 2021-11-11 | $49.12 | $219.33 | 3,992,890 | — | — |
| 2021-11-10 | $46.67 | $208.42 | 2,592,425 | — | — |
| 2021-11-09 | $47.64 | $212.72 | 3,466,917 | — | — |
| 2021-11-08 | $48.80 | $217.94 | 3,391,025 | — | — |
| 2021-11-05 | $47.65 | $212.80 | 3,374,771 | — | — |
| 2021-11-04 | $47.44 | $211.84 | 5,240,115 | — | — |
| 2021-11-03 | $47.92 | $214.00 | 3,489,000 | — | — |
| 2021-11-02 | $47.37 | $211.53 | 6,023,694 | — | — |
| 2021-11-01 | $48.62 | $217.10 | 4,015,646 | — | — |
| 2021-10-29 | $48.92 | $218.46 | 3,821,377 | — | — |
| 2021-10-28 | $50.05 | $223.52 | 2,646,345 | — | — |
| 2021-10-27 | $49.75 | $222.16 | 2,990,492 | — | — |
| 2021-10-26 | $50.76 | $226.66 | 2,245,811 | — | — |
| 2021-10-25 | $51.24 | $228.81 | 3,407,840 | — | — |
| 2021-10-22 | $50.60 | $225.95 | 3,865,881 | — | — |
| 2021-10-21 | $49.89 | $222.80 | 4,326,387 | — | — |
| 2021-10-20 | $51.75 | $231.09 | 3,648,295 | — | — |
| 2021-10-19 | $51.81 | $231.36 | 4,166,981 | — | — |
| 2021-10-18 | $51.75 | $231.09 | 4,368,425 | — | — |
| 2021-10-15 | $51.28 | $228.97 | 3,841,219 | — | — |
| 2021-10-14 | $51.43 | $229.65 | 4,688,022 | — | — |
| 2021-10-13 | $49.55 | $221.29 | 3,596,953 | — | — |
| 2021-10-12 | $49.85 | $222.60 | 3,350,445 | — | — |
| 2021-10-11 | $49.81 | $222.44 | 4,292,870 | — | — |
| 2021-10-08 | $49.12 | $219.33 | 3,052,371 | — | — |
| 2021-10-07 | $48.57 | $216.90 | 2,992,734 | — | — |
| 2021-10-06 | $47.95 | $214.12 | 3,417,032 | — | — |
| 2021-10-05 | $47.54 | $212.28 | 2,757,212 | — | — |
| 2021-10-04 | $47.60 | $212.56 | 2,781,201 | — | — |
| 2021-10-01 | $47.77 | $213.32 | 2,589,510 | — | — |
| 2021-09-30 | $47.74 | $213.20 | 4,277,624 | — | — |
| 2021-09-29 | $46.94 | $209.61 | 5,912,266 | — | — |
| 2021-09-28 | $46.89 | $209.37 | 8,142,159 | — | — |
| 2021-09-27 | $49.13 | $219.37 | 4,779,832 | — | — |
| 2021-09-24 | $48.64 | $217.22 | 4,511,577 | — | — |
| 2021-09-23 | $49.11 | $219.29 | 9,491,171 | — | — |
| 2021-09-22 | $49.06 | $219.09 | 6,056,203 | — | — |
| 2021-09-21 | $48.65 | $217.26 | 4,033,134 | — | — |
| 2021-09-20 | $48.21 | $215.27 | 6,224,577 | — | — |
| 2021-09-17 | $49.55 | $221.25 | 6,872,178 | — | — |
| 2021-09-16 | $51.84 | $231.48 | 3,844,918 | — | — |
| 2021-09-15 | $53.81 | $240.29 | 4,719,746 | — | — |
| 2021-09-14 | $53.36 | $238.30 | 4,622,668 | — | — |
| 2021-09-13 | $54.50 | $243.35 | 4,341,745 | — | — |
| 2021-09-10 | $54.29 | $242.44 | 1,907,718 | — | — |
| 2021-09-09 | $53.91 | $240.73 | 3,585,182 | — | — |
| 2021-09-08 | $54.42 | $243.00 | 4,836,330 | — | — |
| 2021-09-07 | $55.26 | $246.78 | 4,633,541 | — | — |
| 2021-09-03 | $56.21 | $251.00 | 3,774,183 | — | — |
| 2021-09-02 | $55.20 | $246.50 | 5,425,528 | — | — |
| 2021-09-01 | $58.23 | $244.11 | 3,743,804 | — | — |
| 2021-08-31 | $59.00 | $247.33 | 4,257,670 | — | — |
| 2021-08-30 | $60.37 | $253.05 | 2,482,679 | — | — |
| 2021-08-27 | $59.39 | $248.97 | 3,585,182 | — | — |
| 2021-08-26 | $57.83 | $242.43 | 4,991,365 | — | — |
| 2021-08-25 | $58.72 | $246.17 | 4,416,628 | — | — |
| 2021-08-24 | $58.19 | $243.92 | 3,446,178 | — | — |
| 2021-08-23 | $57.48 | $240.93 | 3,505,031 | — | — |
| 2021-08-20 | $56.74 | $237.83 | 5,364,546 | — | — |
| 2021-08-19 | $56.06 | $234.99 | 8,798,169 | — | — |
| 2021-08-18 | $58.40 | $244.82 | 9,718,397 | — | — |
| 2021-08-17 | $62.29 | $261.13 | 12,732,206 | — | — |
| 2021-08-16 | $67.64 | $283.53 | 3,718,469 | — | — |
| 2021-08-13 | $69.42 | $291.00 | 1,546,195 | — | — |
| 2021-08-12 | $68.50 | $287.15 | 1,628,028 | — | — |
| 2021-08-11 | $69.46 | $291.19 | 1,091,406 | — | — |
| 2021-08-10 | $69.16 | $289.92 | 1,897,180 | — | — |
| 2021-08-09 | $68.28 | $286.22 | 1,098,132 | — | — |
| 2021-08-06 | $68.44 | $286.89 | 1,134,228 | — | — |
| 2021-08-05 | $68.71 | $288.01 | 2,228,548 | — | — |
| 2021-08-04 | $70.49 | $295.49 | 1,692,486 | — | — |
| 2021-08-03 | $71.12 | $298.15 | 1,908,390 | — | — |
| 2021-08-02 | $69.95 | $293.21 | 1,520,749 | — | — |
| 2021-07-30 | $70.08 | $293.77 | 1,382,641 | — | — |
| 2021-07-29 | $71.58 | $300.05 | 2,633,453 | — | — |
| 2021-07-28 | $70.57 | $295.83 | 1,767,257 | — | — |
| 2021-07-27 | $69.61 | $291.79 | 2,338,630 | — | — |
| 2021-07-26 | $70.50 | $295.53 | 2,385,600 | — | — |
| 2021-07-23 | $68.18 | $285.81 | 1,190,614 | — | — |
| 2021-07-22 | $67.47 | $282.81 | 1,126,381 | — | — |
| 2021-07-21 | $67.56 | $283.23 | 1,930,474 | — | — |
| 2021-07-20 | $65.86 | $276.08 | 1,968,700 | — | — |
| 2021-07-19 | $64.53 | $270.51 | 2,212,406 | — | — |
| 2021-07-16 | $66.35 | $278.14 | 1,939,106 | — | — |
| 2021-07-15 | $68.11 | $285.51 | 1,470,752 | — | — |
| 2021-07-14 | $67.85 | $284.42 | 2,253,995 | — | — |
| 2021-07-13 | $67.96 | $284.87 | 1,191,175 | — | — |
| 2021-07-12 | $68.25 | $286.11 | 1,117,189 | — | — |
| 2021-07-09 | $68.22 | $285.99 | 2,925,362 | — | — |
| 2021-07-08 | $65.57 | $274.85 | 1,681,612 | — | — |
| 2021-07-07 | $66.04 | $276.83 | 1,698,539 | — | — |
| 2021-07-06 | $64.48 | $270.29 | 1,374,234 | — | — |
| 2021-07-02 | $65.08 | $272.83 | 989,731 | — | — |
| 2021-07-01 | $64.59 | $270.77 | 1,116,852 | — | — |
| 2021-06-30 | $64.97 | $272.34 | 1,320,202 | — | — |
| 2021-06-29 | $64.96 | $272.31 | 1,036,701 | — | — |
| 2021-06-28 | $64.95 | $272.27 | 1,614,688 | — | — |
| 2021-06-25 | $65.33 | $273.84 | 1,126,045 | — | — |
| 2021-06-24 | $64.93 | $272.19 | 1,105,642 | — | — |
| 2021-06-23 | $63.89 | $267.82 | 1,438,579 | — | — |
| 2021-06-22 | $63.59 | $266.55 | 1,931,595 | — | — |
| 2021-06-21 | $62.83 | $263.37 | 1,691,589 | — | — |
| 2021-06-18 | $61.14 | $256.30 | 2,733,783 | — | — |
| 2021-06-17 | $62.89 | $263.63 | 3,761,852 | — | — |
| 2021-06-16 | $65.85 | $276.05 | 2,189,986 | — | — |
| 2021-06-15 | $66.83 | $280.16 | 2,537,047 | — | — |
| 2021-06-14 | $67.34 | $282.29 | 1,491,715 | — | — |
| 2021-06-11 | $67.68 | $283.71 | 1,127,950 | — | — |
| 2021-06-10 | $67.13 | $281.39 | 1,726,564 | — | — |
| 2021-06-09 | $66.39 | $278.29 | 2,007,823 | — | — |
| 2021-06-08 | $67.81 | $284.24 | 1,873,639 | — | — |
| 2021-06-07 | $66.75 | $279.82 | 1,187,475 | — | — |
| 2021-06-04 | $67.90 | $284.65 | 1,121,224 | — | — |
| 2021-06-03 | $66.86 | $280.27 | 1,307,422 | — | — |
| 2021-06-02 | $68.02 | $285.13 | 1,501,467 | — | — |
| 2021-06-01 | $68.06 | $285.32 | 2,213,078 | — | — |
| 2021-05-28 | $66.11 | $277.13 | 1,252,045 | — | — |
| 2021-05-27 | $66.23 | $277.62 | 1,886,307 | — | — |
| 2021-05-26 | $64.64 | $270.96 | 2,490,638 | — | — |
| 2021-05-25 | $64.15 | $268.90 | 2,294,239 | — | — |
| 2021-05-24 | $65.17 | $273.17 | 1,518,619 | — | — |
| 2021-05-21 | $65.44 | $274.33 | 1,661,210 | — | — |
| 2021-05-20 | $66.10 | $277.09 | 2,192,003 | — | — |
| 2021-05-19 | $66.10 | $277.09 | 3,173,103 | — | — |
| 2021-05-18 | $69.13 | $289.81 | 2,087,975 | — | — |
| 2021-05-17 | $70.21 | $294.29 | 2,419,791 | — | — |
| 2021-05-14 | $69.11 | $289.70 | 2,464,967 | — | — |
| 2021-05-13 | $69.29 | $290.44 | 2,529,088 | — | — |
| 2021-05-12 | $70.52 | $295.60 | 2,741,742 | — | — |
| 2021-05-11 | $71.99 | $301.77 | 2,649,820 | — | — |
| 2021-05-10 | $72.11 | $302.26 | 3,037,350 | — | — |
| 2021-05-07 | $70.81 | $296.84 | 2,603,747 | — | — |
| 2021-05-06 | $69.91 | $293.06 | 2,022,508 | — | — |
| 2021-05-05 | $68.87 | $288.69 | 2,129,788 | — | — |
| 2021-05-04 | $66.52 | $278.85 | 1,400,129 | — | — |
| 2021-05-03 | $66.11 | $277.13 | 1,281,303 | — | — |
| 2021-04-30 | $64.91 | $272.08 | 2,468,554 | — | — |
| 2021-04-29 | $66.70 | $279.60 | 2,752,728 | — | — |
| 2021-04-28 | $67.56 | $283.19 | 1,528,932 | — | — |
| 2021-04-27 | $66.53 | $278.89 | 2,291,212 | — | — |
| 2021-04-26 | $67.51 | $283.00 | 2,413,401 | — | — |
| 2021-04-23 | $66.62 | $279.26 | 1,909,736 | — | — |
| 2021-04-22 | $64.75 | $271.41 | 2,992,285 | — | — |
| 2021-04-21 | $65.96 | $276.50 | 3,307,847 | — | — |
| 2021-04-20 | $64.64 | $270.96 | 1,785,865 | — | — |
| 2021-04-19 | $66.12 | $277.17 | 1,618,276 | — | — |
| 2021-04-16 | $65.79 | $275.78 | 1,689,908 | — | — |
| 2021-04-15 | $66.07 | $276.98 | 2,684,459 | — | — |
| 2021-04-14 | $64.86 | $271.90 | 2,764,386 | — | — |
| 2021-04-13 | $62.69 | $262.77 | 1,526,354 | — | — |
| 2021-04-12 | $62.46 | $261.84 | 1,608,747 | — | — |
| 2021-04-09 | $63.10 | $264.49 | 1,955,697 | — | — |
| 2021-04-08 | $63.54 | $266.36 | 1,296,997 | — | — |
| 2021-04-07 | $63.47 | $266.06 | 2,384,815 | — | — |
| 2021-04-06 | $62.33 | $261.28 | 1,692,037 | — | — |
| 2021-04-05 | $63.46 | $266.02 | 1,532,631 | — | — |
| 2021-04-01 | $62.03 | $260.04 | 2,326,523 | — | — |
| 2021-03-31 | $61.90 | $259.48 | 2,175,413 | — | — |
| 2021-03-30 | $62.18 | $260.64 | 4,235,586 | — | — |
| 2021-03-29 | $62.28 | $261.09 | 2,017,464 | — | — |
| 2021-03-26 | $62.72 | $262.92 | 2,473,150 | — | — |
| 2021-03-25 | $60.36 | $253.01 | 3,004,392 | — | — |
| 2021-03-24 | $60.64 | $254.21 | 2,606,773 | — | — |
| 2021-03-23 | $60.24 | $252.53 | 2,880,858 | — | — |
| 2021-03-22 | $61.70 | $258.66 | 2,184,941 | — | — |
| 2021-03-19 | $61.40 | $257.39 | 2,283,253 | — | — |
| 2021-03-18 | $62.35 | $261.35 | 2,118,802 | — | — |
| 2021-03-17 | $63.83 | $267.56 | 2,131,582 | — | — |
| 2021-03-16 | $64.09 | $268.68 | 2,567,538 | — | — |
| 2021-03-15 | $65.17 | $273.17 | 2,793,420 | — | — |
| 2021-03-12 | $66.53 | $278.89 | 2,626,615 | — | — |
| 2021-03-11 | $66.10 | $277.09 | 2,326,972 | — | — |
| 2021-03-10 | $65.09 | $272.87 | 3,792,904 | — | — |
| 2021-03-09 | $67.47 | $282.81 | 5,616,434 | — | — |
| 2021-03-08 | $67.61 | $283.41 | 3,306,165 | — | — |
| 2021-03-05 | $68.13 | $285.58 | 4,842,944 | — | — |
| 2021-03-04 | $67.80 | $284.20 | 6,635,087 | — | — |
| 2021-03-03 | $72.26 | $295.34 | 4,244,554 | — | — |
| 2021-03-02 | $71.45 | $292.06 | 3,582,716 | — | — |
| 2021-03-01 | $70.26 | $287.17 | 2,650,605 | — | — |
| 2021-02-26 | $67.72 | $276.78 | 3,875,297 | — | — |
| 2021-02-25 | $69.62 | $284.55 | 3,045,645 | — | — |
| 2021-02-24 | $71.13 | $290.75 | 2,957,534 | — | — |
| 2021-02-23 | $70.16 | $286.77 | 3,767,457 | — | — |
| 2021-02-22 | $69.18 | $282.76 | 3,213,122 | — | — |
| 2021-02-19 | $67.89 | $277.51 | 3,273,993 | — | — |
| 2021-02-18 | $67.62 | $276.38 | 2,364,750 | — | — |
| 2021-02-17 | $67.41 | $275.54 | 2,197,272 | — | — |
| 2021-02-16 | $67.33 | $275.21 | 4,690,712 | — | — |
| 2021-02-12 | $62.78 | $256.62 | 1,944,262 | — | — |
| 2021-02-11 | $62.19 | $254.21 | 2,876,150 | — | — |
| 2021-02-10 | $62.27 | $254.54 | 2,680,984 | — | — |
| 2021-02-09 | $62.16 | $254.07 | 3,162,902 | — | — |
| 2021-02-08 | $62.13 | $253.96 | 2,169,583 | — | — |
| 2021-02-05 | $60.46 | $247.14 | 2,641,524 | — | — |
| 2021-02-04 | $59.77 | $244.30 | 1,814,787 | — | — |
| 2021-02-03 | $59.81 | $244.48 | 2,924,129 | — | — |
| 2021-02-02 | $59.87 | $244.70 | 2,908,322 | — | — |
| 2021-02-01 | $60.96 | $249.18 | 3,560,969 | — | — |
| 2021-01-29 | $59.57 | $243.49 | 4,430,192 | — | — |
| 2021-01-28 | $61.83 | $252.72 | 4,097,703 | — | — |
| 2021-01-27 | $61.68 | $252.10 | 6,816,128 | — | — |
| 2021-01-26 | $64.05 | $261.80 | 2,140,437 | — | — |
| 2021-01-25 | $63.52 | $259.65 | 2,550,499 | — | — |
| 2021-01-22 | $64.04 | $261.76 | 2,361,274 | — | — |
| 2021-01-21 | $64.52 | $263.73 | 3,216,261 | — | — |
| 2021-01-20 | $64.92 | $265.37 | 3,054,277 | — | — |
| 2021-01-19 | $63.73 | $260.48 | 3,839,649 | — | — |
| 2021-01-15 | $62.99 | $257.46 | 2,342,554 | — | — |
| 2021-01-14 | $65.91 | $269.38 | 2,568,996 | — | — |
| 2021-01-13 | $63.40 | $259.14 | 1,801,447 | — | — |
| 2021-01-12 | $64.18 | $262.34 | 1,662,667 | — | — |
| 2021-01-11 | $63.59 | $259.90 | 2,626,839 | — | — |
| 2021-01-08 | $65.53 | $267.85 | 3,114,138 | — | — |
| 2021-01-07 | $65.28 | $266.83 | 3,072,325 | — | — |
| 2021-01-06 | $63.97 | $261.47 | 5,430,572 | — | — |
| 2021-01-05 | $62.00 | $253.41 | 3,900,520 | — | — |
| 2021-01-04 | $60.08 | $245.57 | 3,227,471 | — | — |