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
- 1983-08-04 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 | $51.49 | $108.95 | 1,727,200 | — | — |
| 2021-12-30 | $52.17 | $109.35 | 1,639,900 | — | — |
| 2021-12-29 | $52.05 | $109.10 | 1,430,700 | — | — |
| 2021-12-28 | $51.72 | $108.41 | 1,405,600 | — | — |
| 2021-12-27 | $51.36 | $107.66 | 1,419,500 | — | — |
| 2021-12-23 | $50.75 | $106.38 | 2,051,000 | — | — |
| 2021-12-22 | $50.18 | $105.18 | 2,545,600 | — | — |
| 2021-12-21 | $49.72 | $104.22 | 3,221,700 | — | — |
| 2021-12-20 | $49.13 | $102.98 | 4,162,900 | — | — |
| 2021-12-17 | $49.65 | $104.07 | 6,852,700 | — | — |
| 2021-12-16 | $49.44 | $103.63 | 2,870,100 | — | — |
| 2021-12-15 | $49.21 | $103.15 | 2,891,400 | — | — |
| 2021-12-14 | $48.93 | $102.56 | 3,750,500 | — | — |
| 2021-12-13 | $48.44 | $101.54 | 2,404,600 | — | — |
| 2021-12-10 | $48.49 | $101.64 | 2,087,800 | — | — |
| 2021-12-09 | $48.48 | $101.62 | 2,103,100 | — | — |
| 2021-12-08 | $48.25 | $101.14 | 3,112,600 | — | — |
| 2021-12-07 | $48.10 | $100.82 | 3,773,600 | — | — |
| 2021-12-06 | $47.70 | $99.98 | 3,106,000 | — | — |
| 2021-12-03 | $47.02 | $98.56 | 2,664,900 | — | — |
| 2021-12-02 | $46.81 | $98.12 | 3,424,400 | — | — |
| 2021-12-01 | $45.87 | $96.15 | 3,842,800 | — | — |
| 2021-11-30 | $46.23 | $96.90 | 7,108,300 | — | — |
| 2021-11-29 | $47.47 | $99.50 | 3,151,900 | — | — |
| 2021-11-26 | $47.60 | $99.78 | 2,473,600 | — | — |
| 2021-11-24 | $48.78 | $102.25 | 2,478,700 | — | — |
| 2021-11-23 | $49.14 | $103.00 | 3,642,400 | — | — |
| 2021-11-22 | $48.29 | $101.22 | 3,304,700 | — | — |
| 2021-11-19 | $48.44 | $101.54 | 3,982,500 | — | — |
| 2021-11-18 | $49.33 | $103.40 | 2,254,800 | — | — |
| 2021-11-17 | $49.73 | $104.24 | 2,000,900 | — | — |
| 2021-11-16 | $50.04 | $104.89 | 2,274,400 | — | — |
| 2021-11-15 | $50.46 | $105.77 | 2,539,900 | — | — |
| 2021-11-12 | $51.44 | $107.82 | 3,776,400 | — | — |
| 2021-11-11 | $49.88 | $104.55 | 3,614,900 | — | — |
| 2021-11-10 | $50.30 | $105.43 | 3,367,800 | — | — |
| 2021-11-09 | $49.32 | $103.38 | 3,696,600 | — | — |
| 2021-11-08 | $49.63 | $104.03 | 3,651,900 | — | — |
| 2021-11-05 | $49.54 | $103.84 | 2,707,100 | — | — |
| 2021-11-04 | $49.16 | $103.05 | 2,798,900 | — | — |
| 2021-11-03 | $50.40 | $105.64 | 4,167,700 | — | — |
| 2021-11-02 | $48.89 | $102.48 | 4,505,000 | — | — |
| 2021-11-01 | $48.62 | $101.91 | 4,073,700 | — | — |
| 2021-10-29 | $47.81 | $100.22 | 8,410,500 | — | — |
| 2021-10-28 | $47.72 | $100.03 | 4,778,600 | — | — |
| 2021-10-27 | $47.44 | $99.44 | 3,435,000 | — | — |
| 2021-10-26 | $48.70 | $102.08 | 2,417,100 | — | — |
| 2021-10-25 | $48.73 | $102.14 | 2,409,800 | — | — |
| 2021-10-22 | $49.57 | $103.90 | 2,198,200 | — | — |
| 2021-10-21 | $49.06 | $102.84 | 3,644,400 | — | — |
| 2021-10-20 | $49.26 | $103.25 | 5,149,900 | — | — |
| 2021-10-19 | $48.63 | $101.93 | 3,783,100 | — | — |
| 2021-10-18 | $47.63 | $99.84 | 2,818,200 | — | — |
| 2021-10-15 | $48.54 | $101.75 | 2,014,200 | — | — |
| 2021-10-14 | $48.63 | $101.93 | 3,027,300 | — | — |
| 2021-10-13 | $47.74 | $100.07 | 3,613,200 | — | — |
| 2021-10-12 | $48.06 | $100.74 | 3,006,100 | — | — |
| 2021-10-11 | $48.72 | $102.12 | 2,738,400 | — | — |
| 2021-10-08 | $48.71 | $102.10 | 2,257,900 | — | — |
| 2021-10-07 | $49.00 | $102.71 | 2,773,800 | — | — |
| 2021-10-06 | $48.66 | $102.00 | 4,004,200 | — | — |
| 2021-10-05 | $49.18 | $103.09 | 4,246,800 | — | — |
| 2021-10-04 | $49.53 | $103.82 | 7,179,600 | — | — |
| 2021-10-01 | $50.01 | $104.83 | 7,010,300 | — | — |
| 2021-09-30 | $49.46 | $103.67 | 6,558,400 | — | — |
| 2021-09-29 | $51.59 | $107.11 | 6,371,400 | — | — |
| 2021-09-28 | $51.17 | $106.24 | 5,819,400 | — | — |
| 2021-09-27 | $51.50 | $106.92 | 3,299,600 | — | — |
| 2021-09-24 | $51.19 | $106.28 | 2,031,300 | — | — |
| 2021-09-23 | $51.36 | $106.63 | 1,964,300 | — | — |
| 2021-09-22 | $51.01 | $105.91 | 2,271,800 | — | — |
| 2021-09-21 | $51.04 | $105.97 | 2,935,300 | — | — |
| 2021-09-20 | $51.55 | $107.03 | 3,503,400 | — | — |
| 2021-09-17 | $52.57 | $109.14 | 7,119,400 | — | — |
| 2021-09-16 | $52.73 | $109.48 | 2,703,700 | — | — |
| 2021-09-15 | $53.02 | $110.08 | 2,591,600 | — | — |
| 2021-09-14 | $52.13 | $108.23 | 3,163,600 | — | — |
| 2021-09-13 | $52.95 | $109.93 | 2,460,200 | — | — |
| 2021-09-10 | $52.82 | $109.66 | 2,330,700 | — | — |
| 2021-09-09 | $53.29 | $110.64 | 1,626,400 | — | — |
| 2021-09-08 | $53.49 | $111.05 | 1,663,200 | — | — |
| 2021-09-07 | $53.72 | $111.53 | 2,133,000 | — | — |
| 2021-09-03 | $53.64 | $111.37 | 1,629,600 | — | — |
| 2021-09-02 | $53.57 | $111.22 | 2,025,800 | — | — |
| 2021-09-01 | $52.40 | $108.79 | 2,801,300 | — | — |
| 2021-08-31 | $52.49 | $108.98 | 2,920,300 | — | — |
| 2021-08-30 | $51.51 | $106.94 | 1,725,700 | — | — |
| 2021-08-27 | $51.74 | $107.42 | 1,786,600 | — | — |
| 2021-08-26 | $51.30 | $106.51 | 2,169,600 | — | — |
| 2021-08-25 | $51.77 | $107.48 | 1,899,300 | — | — |
| 2021-08-24 | $51.77 | $107.48 | 2,122,900 | — | — |
| 2021-08-23 | $52.18 | $108.33 | 2,216,200 | — | — |
| 2021-08-20 | $51.39 | $106.69 | 2,980,400 | — | — |
| 2021-08-19 | $51.32 | $106.55 | 2,251,200 | — | — |
| 2021-08-18 | $51.53 | $106.98 | 1,796,000 | — | — |
| 2021-08-17 | $52.61 | $109.23 | 1,701,700 | — | — |
| 2021-08-16 | $52.43 | $108.85 | 2,395,800 | — | — |
| 2021-08-13 | $51.70 | $107.34 | 1,835,600 | — | — |
| 2021-08-12 | $52.08 | $108.13 | 1,807,500 | — | — |
| 2021-08-11 | $51.69 | $107.32 | 3,448,900 | — | — |
| 2021-08-10 | $51.01 | $105.91 | 4,340,300 | — | — |
| 2021-08-09 | $50.70 | $105.26 | 3,165,600 | — | — |
| 2021-08-06 | $50.99 | $105.86 | 4,583,100 | — | — |
| 2021-08-05 | $50.57 | $104.99 | 9,623,800 | — | — |
| 2021-08-04 | $58.98 | $122.45 | 2,574,900 | — | — |
| 2021-08-03 | $59.63 | $123.80 | 3,234,400 | — | — |
| 2021-08-02 | $59.57 | $123.68 | 2,136,400 | — | — |
| 2021-07-30 | $59.38 | $123.28 | 4,612,000 | — | — |
| 2021-07-29 | $59.99 | $124.55 | 1,185,400 | — | — |
| 2021-07-28 | $59.65 | $123.84 | 1,614,300 | — | — |
| 2021-07-27 | $59.42 | $123.37 | 1,498,600 | — | — |
| 2021-07-26 | $58.98 | $122.45 | 1,556,100 | — | — |
| 2021-07-23 | $59.20 | $122.91 | 1,466,100 | — | — |
| 2021-07-22 | $59.03 | $122.56 | 2,037,400 | — | — |
| 2021-07-21 | $58.60 | $121.66 | 4,156,900 | — | — |
| 2021-07-20 | $57.69 | $119.77 | 4,505,900 | — | — |
| 2021-07-19 | $56.02 | $116.31 | 1,718,300 | — | — |
| 2021-07-16 | $56.82 | $117.97 | 1,332,700 | — | — |
| 2021-07-15 | $56.77 | $117.86 | 975,000 | — | — |
| 2021-07-14 | $57.07 | $118.49 | 1,189,400 | — | — |
| 2021-07-13 | $57.10 | $118.55 | 1,347,400 | — | — |
| 2021-07-12 | $57.44 | $119.26 | 1,296,100 | — | — |
| 2021-07-09 | $57.18 | $118.72 | 1,299,700 | — | — |
| 2021-07-08 | $56.62 | $117.55 | 2,203,200 | — | — |
| 2021-07-07 | $57.02 | $118.38 | 1,859,700 | — | — |
| 2021-07-06 | $56.95 | $118.24 | 2,097,700 | — | — |
| 2021-07-02 | $57.88 | $120.17 | 1,436,700 | — | — |
| 2021-07-01 | $57.94 | $120.29 | 1,628,500 | — | — |
| 2021-06-30 | $57.09 | $118.53 | 2,120,300 | — | — |
| 2021-06-29 | $57.40 | $118.15 | 2,040,500 | — | — |
| 2021-06-28 | $57.25 | $117.84 | 1,705,500 | — | — |
| 2021-06-25 | $57.28 | $117.91 | 5,591,700 | — | — |
| 2021-06-24 | $56.19 | $115.66 | 1,421,800 | — | — |
| 2021-06-23 | $56.28 | $115.85 | 2,425,300 | — | — |
| 2021-06-22 | $56.69 | $116.69 | 2,349,400 | — | — |
| 2021-06-21 | $56.68 | $116.67 | 2,025,800 | — | — |
| 2021-06-18 | $56.05 | $115.37 | 4,153,000 | — | — |
| 2021-06-17 | $57.39 | $118.13 | 2,345,900 | — | — |
| 2021-06-16 | $57.50 | $118.36 | 2,118,600 | — | — |
| 2021-06-15 | $58.27 | $119.94 | 1,812,300 | — | — |
| 2021-06-14 | $58.33 | $120.07 | 2,781,200 | — | — |
| 2021-06-11 | $59.31 | $122.08 | 3,762,500 | — | — |
| 2021-06-10 | $60.01 | $123.53 | 2,860,200 | — | — |
| 2021-06-09 | $58.56 | $120.54 | 1,735,500 | — | — |
| 2021-06-08 | $58.84 | $121.12 | 3,566,700 | — | — |
| 2021-06-07 | $58.90 | $121.24 | 3,846,000 | — | — |
| 2021-06-04 | $56.56 | $116.42 | 1,789,700 | — | — |
| 2021-06-03 | $56.35 | $115.99 | 1,373,300 | — | — |
| 2021-06-02 | $56.19 | $115.66 | 2,220,400 | — | — |
| 2021-06-01 | $55.56 | $114.37 | 1,808,700 | — | — |
| 2021-05-28 | $56.07 | $115.41 | 1,612,900 | — | — |
| 2021-05-27 | $56.07 | $115.41 | 3,727,200 | — | — |
| 2021-05-26 | $56.08 | $115.44 | 2,531,200 | — | — |
| 2021-05-25 | $55.62 | $114.49 | 2,077,000 | — | — |
| 2021-05-24 | $56.63 | $116.57 | 1,260,500 | — | — |
| 2021-05-21 | $57.34 | $118.03 | 1,697,900 | — | — |
| 2021-05-20 | $57.05 | $117.43 | 2,246,700 | — | — |
| 2021-05-19 | $55.94 | $115.15 | 3,432,500 | — | — |
| 2021-05-18 | $56.27 | $115.83 | 1,782,200 | — | — |
| 2021-05-17 | $56.45 | $116.20 | 1,964,200 | — | — |
| 2021-05-14 | $56.34 | $115.97 | 2,137,100 | — | — |
| 2021-05-13 | $56.10 | $115.48 | 2,565,900 | — | — |
| 2021-05-12 | $55.81 | $114.88 | 2,666,700 | — | — |
| 2021-05-11 | $56.17 | $115.62 | 2,441,300 | — | — |
| 2021-05-10 | $58.33 | $120.07 | 3,285,000 | — | — |
| 2021-05-07 | $58.16 | $119.72 | 3,158,300 | — | — |
| 2021-05-06 | $56.54 | $116.38 | 7,120,500 | — | — |
| 2021-05-05 | $60.83 | $125.21 | 2,991,400 | — | — |
| 2021-05-04 | $62.02 | $127.66 | 1,909,900 | — | — |
| 2021-05-03 | $61.55 | $126.70 | 2,192,300 | — | — |
| 2021-04-30 | $60.34 | $124.20 | 2,070,900 | — | — |
| 2021-04-29 | $60.66 | $124.86 | 1,279,700 | — | — |
| 2021-04-28 | $60.08 | $123.67 | 1,418,800 | — | — |
| 2021-04-27 | $59.76 | $123.01 | 1,742,400 | — | — |
| 2021-04-26 | $60.48 | $124.49 | 1,527,600 | — | — |
| 2021-04-23 | $61.41 | $126.41 | 1,350,900 | — | — |
| 2021-04-22 | $60.69 | $124.92 | 1,867,800 | — | — |
| 2021-04-21 | $61.71 | $127.02 | 1,413,900 | — | — |
| 2021-04-20 | $61.05 | $125.67 | 1,198,000 | — | — |
| 2021-04-19 | $61.23 | $126.04 | 1,480,500 | — | — |
| 2021-04-16 | $61.31 | $126.20 | 1,660,300 | — | — |
| 2021-04-15 | $60.87 | $125.30 | 1,776,900 | — | — |
| 2021-04-14 | $60.82 | $125.19 | 1,343,200 | — | — |
| 2021-04-13 | $60.14 | $123.79 | 1,824,500 | — | — |
| 2021-04-12 | $60.86 | $125.27 | 1,645,300 | — | — |
| 2021-04-09 | $60.05 | $123.61 | 1,284,200 | — | — |
| 2021-04-08 | $59.25 | $121.96 | 1,708,900 | — | — |
| 2021-04-07 | $60.70 | $124.95 | 1,288,100 | — | — |
| 2021-04-06 | $60.24 | $124.00 | 1,410,500 | — | — |
| 2021-04-05 | $60.54 | $124.62 | 1,871,400 | — | — |
| 2021-04-01 | $60.88 | $125.32 | 1,610,400 | — | — |
| 2021-03-31 | $60.75 | $125.05 | 2,311,800 | — | — |
| 2021-03-30 | $62.28 | $127.20 | 1,550,200 | — | — |
| 2021-03-29 | $62.46 | $127.56 | 1,989,300 | — | — |
| 2021-03-26 | $61.86 | $126.34 | 1,926,200 | — | — |
| 2021-03-25 | $60.39 | $123.34 | 1,816,500 | — | — |
| 2021-03-24 | $59.11 | $120.72 | 2,048,900 | — | — |
| 2021-03-23 | $57.70 | $117.84 | 1,900,500 | — | — |
| 2021-03-22 | $59.14 | $120.78 | 2,037,000 | — | — |
| 2021-03-19 | $58.68 | $119.84 | 3,672,100 | — | — |
| 2021-03-18 | $58.28 | $119.03 | 1,606,500 | — | — |
| 2021-03-17 | $57.94 | $118.33 | 1,797,600 | — | — |
| 2021-03-16 | $57.27 | $116.97 | 1,516,900 | — | — |
| 2021-03-15 | $58.00 | $118.46 | 1,523,100 | — | — |
| 2021-03-12 | $57.35 | $117.13 | 2,233,200 | — | — |
| 2021-03-11 | $55.72 | $113.80 | 2,276,100 | — | — |
| 2021-03-10 | $56.17 | $114.72 | 1,840,600 | — | — |
| 2021-03-09 | $54.31 | $110.92 | 1,839,600 | — | — |
| 2021-03-08 | $54.70 | $111.72 | 1,744,300 | — | — |
| 2021-03-05 | $53.49 | $109.25 | 2,485,400 | — | — |
| 2021-03-04 | $52.20 | $106.61 | 2,486,800 | — | — |
| 2021-03-03 | $53.25 | $108.75 | 2,180,000 | — | — |
| 2021-03-02 | $52.97 | $108.18 | 1,984,100 | — | — |
| 2021-03-01 | $52.75 | $107.73 | 1,887,000 | — | — |
| 2021-02-26 | $51.52 | $105.22 | 2,850,400 | — | — |
| 2021-02-25 | $52.14 | $106.49 | 2,040,300 | — | — |
| 2021-02-24 | $52.55 | $107.33 | 2,366,700 | — | — |
| 2021-02-23 | $51.98 | $106.16 | 2,201,600 | — | — |
| 2021-02-22 | $52.13 | $106.47 | 1,741,000 | — | — |
| 2021-02-19 | $52.00 | $106.20 | 2,368,100 | — | — |
| 2021-02-18 | $51.37 | $104.92 | 2,042,200 | — | — |
| 2021-02-17 | $51.72 | $105.63 | 2,137,900 | — | — |
| 2021-02-16 | $51.75 | $105.69 | 2,043,100 | — | — |
| 2021-02-12 | $51.86 | $105.92 | 1,983,500 | — | — |
| 2021-02-11 | $52.41 | $107.04 | 1,754,500 | — | — |
| 2021-02-10 | $53.06 | $108.37 | 1,797,800 | — | — |
| 2021-02-09 | $52.95 | $108.14 | 2,216,900 | — | — |
| 2021-02-08 | $52.91 | $108.06 | 4,018,600 | — | — |
| 2021-02-05 | $54.26 | $110.82 | 3,019,000 | — | — |
| 2021-02-04 | $55.98 | $114.33 | 2,823,600 | — | — |
| 2021-02-03 | $54.40 | $111.10 | 1,312,400 | — | — |
| 2021-02-02 | $54.54 | $111.39 | 1,571,600 | — | — |
| 2021-02-01 | $54.48 | $111.27 | 1,593,100 | — | — |
| 2021-01-29 | $53.73 | $109.74 | 2,622,100 | — | — |
| 2021-01-28 | $55.57 | $113.49 | 1,856,000 | — | — |
| 2021-01-27 | $55.29 | $112.92 | 2,733,800 | — | — |
| 2021-01-26 | $55.48 | $113.31 | 893,600 | — | — |
| 2021-01-25 | $55.03 | $112.39 | 1,429,800 | — | — |
| 2021-01-22 | $55.39 | $113.13 | 1,326,200 | — | — |
| 2021-01-21 | $55.07 | $112.47 | 1,995,100 | — | — |
| 2021-01-20 | $54.59 | $111.49 | 1,605,900 | — | — |
| 2021-01-19 | $54.81 | $111.94 | 1,674,900 | — | — |
| 2021-01-15 | $55.44 | $113.23 | 1,257,700 | — | — |
| 2021-01-14 | $55.39 | $113.13 | 1,681,300 | — | — |
| 2021-01-13 | $55.40 | $113.15 | 994,000 | — | — |
| 2021-01-12 | $55.99 | $114.35 | 1,277,900 | — | — |
| 2021-01-11 | $55.74 | $113.84 | 1,271,500 | — | — |
| 2021-01-08 | $55.91 | $114.19 | 2,137,500 | — | — |
| 2021-01-07 | $56.31 | $115.00 | 3,344,600 | — | — |
| 2021-01-06 | $55.06 | $112.45 | 2,775,800 | — | — |
| 2021-01-05 | $53.12 | $108.49 | 1,846,300 | — | — |
| 2021-01-04 | $52.93 | $108.10 | 2,861,000 | — | — |