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 | $47.17 | $65.18 | 13,172,542 | — | — |
| 2021-12-30 | $47.41 | $65.52 | 12,103,088 | — | — |
| 2021-12-29 | $47.41 | $65.52 | 12,852,655 | — | — |
| 2021-12-28 | $47.34 | $65.42 | 9,904,748 | — | — |
| 2021-12-27 | $47.30 | $65.36 | 17,521,954 | — | — |
| 2021-12-23 | $46.89 | $64.79 | 19,654,140 | — | — |
| 2021-12-22 | $45.95 | $63.50 | 28,330,984 | — | — |
| 2021-12-21 | $45.79 | $63.28 | 21,079,972 | — | — |
| 2021-12-20 | $45.36 | $62.68 | 20,263,610 | — | — |
| 2021-12-17 | $45.69 | $63.14 | 44,217,974 | — | — |
| 2021-12-16 | $45.77 | $63.25 | 30,303,760 | — | — |
| 2021-12-15 | $45.15 | $62.40 | 24,584,107 | — | — |
| 2021-12-14 | $45.70 | $63.15 | 37,056,483 | — | — |
| 2021-12-13 | $44.71 | $61.79 | 32,200,246 | — | — |
| 2021-12-10 | $45.41 | $62.75 | 29,732,382 | — | — |
| 2021-12-09 | $44.81 | $61.92 | 37,396,429 | — | — |
| 2021-12-08 | $45.87 | $63.38 | 39,058,069 | — | — |
| 2021-12-07 | $46.47 | $64.21 | 49,174,722 | — | — |
| 2021-12-06 | $49.06 | $67.80 | 23,829,845 | — | — |
| 2021-12-03 | $48.53 | $67.06 | 23,848,944 | — | — |
| 2021-12-02 | $48.27 | $66.70 | 27,911,013 | — | — |
| 2021-12-01 | $46.00 | $63.56 | 22,658,705 | — | — |
| 2021-11-30 | $46.84 | $64.73 | 33,628,852 | — | — |
| 2021-11-29 | $48.29 | $66.74 | 20,384,075 | — | — |
| 2021-11-26 | $47.89 | $66.18 | 13,737,412 | — | — |
| 2021-11-24 | $48.62 | $67.19 | 10,800,387 | — | — |
| 2021-11-23 | $48.77 | $67.40 | 20,821,545 | — | — |
| 2021-11-22 | $48.28 | $66.71 | 19,200,238 | — | — |
| 2021-11-19 | $48.65 | $67.23 | 19,447,355 | — | — |
| 2021-11-18 | $49.47 | $68.36 | 16,061,338 | — | — |
| 2021-11-17 | $50.36 | $69.59 | 15,706,347 | — | — |
| 2021-11-16 | $49.78 | $68.80 | 13,714,791 | — | — |
| 2021-11-15 | $50.03 | $69.13 | 10,638,203 | — | — |
| 2021-11-12 | $50.14 | $69.29 | 12,910,913 | — | — |
| 2021-11-11 | $50.29 | $69.49 | 11,573,002 | — | — |
| 2021-11-10 | $50.77 | $70.16 | 17,362,224 | — | — |
| 2021-11-09 | $50.37 | $69.61 | 14,406,527 | — | — |
| 2021-11-08 | $50.13 | $69.27 | 14,328,103 | — | — |
| 2021-11-05 | $50.52 | $69.81 | 18,805,662 | — | — |
| 2021-11-04 | $49.42 | $68.29 | 17,693,101 | — | — |
| 2021-11-03 | $49.63 | $68.58 | 17,404,797 | — | — |
| 2021-11-02 | $49.33 | $68.17 | 16,506,277 | — | — |
| 2021-11-01 | $48.98 | $67.68 | 20,328,697 | — | — |
| 2021-10-29 | $48.20 | $66.61 | 28,727,908 | — | — |
| 2021-10-28 | $48.64 | $67.22 | 22,577,080 | — | — |
| 2021-10-27 | $49.15 | $67.91 | 24,370,600 | — | — |
| 2021-10-26 | $50.38 | $69.62 | 14,347,309 | — | — |
| 2021-10-25 | $50.68 | $70.04 | 14,373,664 | — | — |
| 2021-10-22 | $50.82 | $70.22 | 15,905,662 | — | — |
| 2021-10-21 | $50.64 | $69.97 | 14,603,602 | — | — |
| 2021-10-20 | $51.27 | $70.85 | 13,506,833 | — | — |
| 2021-10-19 | $50.83 | $70.25 | 16,362,445 | — | — |
| 2021-10-18 | $49.88 | $68.92 | 21,453,209 | — | — |
| 2021-10-15 | $50.63 | $69.96 | 20,141,332 | — | — |
| 2021-10-14 | $50.60 | $69.92 | 22,343,514 | — | — |
| 2021-10-13 | $49.38 | $68.24 | 21,284,729 | — | — |
| 2021-10-12 | $49.04 | $67.77 | 29,525,064 | — | — |
| 2021-10-11 | $48.94 | $67.63 | 34,074,538 | — | — |
| 2021-10-08 | $51.27 | $70.84 | 25,618,350 | — | — |
| 2021-10-07 | $53.80 | $74.34 | 14,765,573 | — | — |
| 2021-10-06 | $53.33 | $73.69 | 24,375,508 | — | — |
| 2021-10-05 | $53.22 | $73.55 | 16,667,074 | — | — |
| 2021-10-04 | $53.21 | $73.21 | 15,217,021 | — | — |
| 2021-10-01 | $53.62 | $73.77 | 16,527,297 | — | — |
| 2021-09-30 | $52.42 | $72.12 | 20,760,939 | — | — |
| 2021-09-29 | $52.42 | $72.12 | 18,060,896 | — | — |
| 2021-09-28 | $51.31 | $70.59 | 22,819,609 | — | — |
| 2021-09-27 | $52.76 | $72.58 | 10,870,703 | — | — |
| 2021-09-24 | $52.71 | $72.52 | 12,182,793 | — | — |
| 2021-09-23 | $52.64 | $72.43 | 16,276,765 | — | — |
| 2021-09-22 | $52.50 | $72.23 | 18,681,143 | — | — |
| 2021-09-21 | $52.54 | $72.28 | 14,615,766 | — | — |
| 2021-09-20 | $52.94 | $72.84 | 20,579,442 | — | — |
| 2021-09-17 | $53.52 | $73.64 | 25,350,426 | — | — |
| 2021-09-16 | $53.68 | $73.86 | 19,836,384 | — | — |
| 2021-09-15 | $53.42 | $73.50 | 39,523,174 | — | — |
| 2021-09-14 | $52.10 | $71.68 | 58,417,503 | — | — |
| 2021-09-13 | $56.20 | $77.32 | 14,956,993 | — | — |
| 2021-09-10 | $55.58 | $76.46 | 10,895,350 | — | — |
| 2021-09-09 | $55.82 | $76.80 | 11,086,664 | — | — |
| 2021-09-08 | $56.36 | $77.54 | 17,872,677 | — | — |
| 2021-09-07 | $56.51 | $77.75 | 17,049,593 | — | — |
| 2021-09-03 | $57.84 | $79.58 | 8,621,787 | — | — |
| 2021-09-02 | $57.87 | $79.62 | 10,908,688 | — | — |
| 2021-09-01 | $57.30 | $78.83 | 16,047,787 | — | — |
| 2021-08-31 | $56.87 | $78.24 | 17,838,853 | — | — |
| 2021-08-30 | $55.96 | $76.99 | 12,798,772 | — | — |
| 2021-08-27 | $55.67 | $76.59 | 14,009,283 | — | — |
| 2021-08-26 | $55.30 | $76.07 | 8,662,546 | — | — |
| 2021-08-25 | $55.75 | $76.69 | 8,276,719 | — | — |
| 2021-08-24 | $55.79 | $76.76 | 10,257,605 | — | — |
| 2021-08-23 | $56.04 | $77.11 | 13,251,927 | — | — |
| 2021-08-20 | $55.68 | $76.60 | 12,311,259 | — | — |
| 2021-08-19 | $55.26 | $76.02 | 11,160,927 | — | — |
| 2021-08-18 | $55.32 | $76.11 | 13,352,438 | — | — |
| 2021-08-17 | $55.74 | $76.68 | 13,776,677 | — | — |
| 2021-08-16 | $55.53 | $76.40 | 13,040,127 | — | — |
| 2021-08-13 | $55.60 | $76.49 | 8,048,061 | — | — |
| 2021-08-12 | $55.32 | $76.11 | 9,938,998 | — | — |
| 2021-08-11 | $55.38 | $76.19 | 9,442,630 | — | — |
| 2021-08-10 | $54.78 | $75.36 | 8,780,663 | — | — |
| 2021-08-09 | $54.62 | $75.15 | 12,931,186 | — | — |
| 2021-08-06 | $55.00 | $75.67 | 11,298,570 | — | — |
| 2021-08-05 | $54.68 | $75.22 | 9,307,975 | — | — |
| 2021-08-04 | $54.33 | $74.75 | 10,144,609 | — | — |
| 2021-08-03 | $54.57 | $75.08 | 11,958,403 | — | — |
| 2021-08-02 | $54.80 | $75.39 | 12,413,798 | — | — |
| 2021-07-30 | $55.14 | $75.85 | 23,984,346 | — | — |
| 2021-07-29 | $54.46 | $74.93 | 21,094,163 | — | — |
| 2021-07-28 | $54.34 | $74.76 | 14,126,653 | — | — |
| 2021-07-27 | $54.88 | $75.51 | 12,404,195 | — | — |
| 2021-07-26 | $55.01 | $75.69 | 12,372,292 | — | — |
| 2021-07-23 | $54.70 | $75.25 | 9,123,704 | — | — |
| 2021-07-22 | $54.16 | $74.51 | 14,273,686 | — | — |
| 2021-07-21 | $54.18 | $74.54 | 14,927,650 | — | — |
| 2021-07-20 | $53.50 | $73.60 | 18,752,845 | — | — |
| 2021-07-19 | $53.07 | $73.02 | 19,512,763 | — | — |
| 2021-07-16 | $53.94 | $74.20 | 13,241,043 | — | — |
| 2021-07-15 | $54.31 | $74.72 | 13,612,039 | — | — |
| 2021-07-14 | $54.14 | $74.49 | 10,431,846 | — | — |
| 2021-07-13 | $54.19 | $74.55 | 12,128,696 | — | — |
| 2021-07-12 | $54.60 | $75.12 | 12,351,912 | — | — |
| 2021-07-09 | $54.39 | $74.82 | 15,729,074 | — | — |
| 2021-07-08 | $54.57 | $75.08 | 22,923,001 | — | — |
| 2021-07-07 | $54.52 | $75.00 | 13,731,223 | — | — |
| 2021-07-06 | $54.04 | $74.35 | 13,728,662 | — | — |
| 2021-07-02 | $54.75 | $75.00 | 11,383,290 | — | — |
| 2021-07-01 | $54.12 | $74.14 | 10,706,171 | — | — |
| 2021-06-30 | $53.44 | $73.21 | 13,855,102 | — | — |
| 2021-06-29 | $52.99 | $72.59 | 13,333,659 | — | — |
| 2021-06-28 | $52.58 | $72.03 | 14,387,321 | — | — |
| 2021-06-25 | $52.88 | $72.44 | 18,438,507 | — | — |
| 2021-06-24 | $52.54 | $71.97 | 21,896,441 | — | — |
| 2021-06-23 | $52.00 | $71.23 | 36,279,814 | — | — |
| 2021-06-22 | $54.01 | $73.99 | 15,284,242 | — | — |
| 2021-06-21 | $53.68 | $73.54 | 13,834,829 | — | — |
| 2021-06-18 | $53.15 | $72.81 | 28,513,121 | — | — |
| 2021-06-17 | $53.91 | $73.85 | 16,591,210 | — | — |
| 2021-06-16 | $53.53 | $73.33 | 15,962,320 | — | — |
| 2021-06-15 | $53.72 | $73.59 | 12,902,911 | — | — |
| 2021-06-14 | $53.68 | $73.54 | 13,309,651 | — | — |
| 2021-06-11 | $53.31 | $73.03 | 10,390,339 | — | — |
| 2021-06-10 | $53.05 | $72.67 | 13,202,311 | — | — |
| 2021-06-09 | $52.73 | $72.23 | 9,838,700 | — | — |
| 2021-06-08 | $52.89 | $72.45 | 15,733,555 | — | — |
| 2021-06-07 | $53.35 | $73.08 | 11,843,060 | — | — |
| 2021-06-04 | $53.42 | $73.18 | 12,072,998 | — | — |
| 2021-06-03 | $52.85 | $72.40 | 11,386,384 | — | — |
| 2021-06-02 | $53.13 | $72.78 | 14,742,206 | — | — |
| 2021-06-01 | $53.37 | $73.12 | 12,878,903 | — | — |
| 2021-05-28 | $53.74 | $73.62 | 13,889,886 | — | — |
| 2021-05-27 | $53.74 | $73.62 | 27,231,014 | — | — |
| 2021-05-26 | $53.28 | $72.99 | 25,308,386 | — | — |
| 2021-05-25 | $52.20 | $71.51 | 12,797,491 | — | — |
| 2021-05-24 | $52.16 | $71.46 | 14,091,229 | — | — |
| 2021-05-21 | $51.62 | $70.72 | 17,551,403 | — | — |
| 2021-05-20 | $51.58 | $70.66 | 16,343,452 | — | — |
| 2021-05-19 | $50.83 | $69.64 | 19,827,528 | — | — |
| 2021-05-18 | $51.50 | $70.55 | 37,027,141 | — | — |
| 2021-05-17 | $51.98 | $71.20 | 33,647,418 | — | — |
| 2021-05-14 | $55.00 | $75.34 | 16,927,315 | — | — |
| 2021-05-13 | $53.79 | $73.68 | 16,693,215 | — | — |
| 2021-05-12 | $53.06 | $72.69 | 20,565,785 | — | — |
| 2021-05-11 | $53.89 | $73.82 | 16,429,133 | — | — |
| 2021-05-10 | $53.90 | $73.84 | 20,509,020 | — | — |
| 2021-05-07 | $54.46 | $74.61 | 19,043,069 | — | — |
| 2021-05-06 | $53.40 | $73.16 | 13,951,879 | — | — |
| 2021-05-05 | $52.87 | $72.42 | 19,055,340 | — | — |
| 2021-05-04 | $53.07 | $72.71 | 27,010,145 | — | — |
| 2021-05-03 | $53.02 | $72.63 | 15,470,326 | — | — |
| 2021-04-30 | $52.62 | $72.09 | 23,375,196 | — | — |
| 2021-04-29 | $52.86 | $72.41 | 23,164,997 | — | — |
| 2021-04-28 | $50.70 | $69.46 | 13,403,441 | — | — |
| 2021-04-27 | $50.89 | $69.71 | 13,252,247 | — | — |
| 2021-04-26 | $50.91 | $69.74 | 13,660,054 | — | — |
| 2021-04-23 | $50.97 | $69.83 | 13,073,204 | — | — |
| 2021-04-22 | $50.98 | $69.84 | 16,023,779 | — | — |
| 2021-04-21 | $51.23 | $70.18 | 17,202,494 | — | — |
| 2021-04-20 | $50.76 | $69.53 | 15,312,730 | — | — |
| 2021-04-19 | $50.74 | $69.51 | 18,144,548 | — | — |
| 2021-04-16 | $51.65 | $70.75 | 20,533,455 | — | — |
| 2021-04-15 | $50.74 | $69.51 | 19,558,750 | — | — |
| 2021-04-14 | $49.95 | $68.43 | 14,228,018 | — | — |
| 2021-04-13 | $50.50 | $69.18 | 16,840,461 | — | — |
| 2021-04-12 | $49.97 | $68.46 | 15,819,555 | — | — |
| 2021-04-09 | $50.21 | $68.78 | 19,425,695 | — | — |
| 2021-04-08 | $50.92 | $69.75 | 11,502,580 | — | — |
| 2021-04-07 | $51.17 | $70.10 | 18,493,031 | — | — |
| 2021-04-06 | $51.40 | $70.41 | 16,593,877 | — | — |
| 2021-04-05 | $51.36 | $70.04 | 15,832,039 | — | — |
| 2021-04-01 | $51.31 | $69.97 | 17,781,555 | — | — |
| 2021-03-31 | $50.71 | $69.15 | 23,448,712 | — | — |
| 2021-03-30 | $51.53 | $70.27 | 13,019,214 | — | — |
| 2021-03-29 | $51.72 | $70.53 | 21,839,569 | — | — |
| 2021-03-26 | $51.72 | $70.52 | 25,743,829 | — | — |
| 2021-03-25 | $52.76 | $71.95 | 18,632,701 | — | — |
| 2021-03-24 | $52.41 | $71.47 | 16,806,530 | — | — |
| 2021-03-23 | $52.61 | $71.75 | 15,702,612 | — | — |
| 2021-03-22 | $52.83 | $72.04 | 19,518,631 | — | — |
| 2021-03-19 | $51.98 | $70.88 | 36,232,226 | — | — |
| 2021-03-18 | $52.36 | $71.40 | 20,206,526 | — | — |
| 2021-03-17 | $53.89 | $73.49 | 20,526,199 | — | — |
| 2021-03-16 | $54.40 | $74.18 | 16,166,864 | — | — |
| 2021-03-15 | $53.92 | $73.52 | 15,720,218 | — | — |
| 2021-03-12 | $53.51 | $72.96 | 19,599,083 | — | — |
| 2021-03-11 | $53.32 | $72.71 | 18,662,043 | — | — |
| 2021-03-10 | $53.62 | $73.12 | 25,176,719 | — | — |
| 2021-03-09 | $52.08 | $71.02 | 26,987,844 | — | — |
| 2021-03-08 | $52.00 | $70.90 | 26,997,661 | — | — |
| 2021-03-05 | $51.63 | $70.41 | 23,530,231 | — | — |
| 2021-03-04 | $50.54 | $68.92 | 30,075,529 | — | — |
| 2021-03-03 | $50.36 | $68.67 | 24,286,200 | — | — |
| 2021-03-02 | $50.84 | $69.33 | 15,986,968 | — | — |
| 2021-03-01 | $51.03 | $69.59 | 18,530,909 | — | — |
| 2021-02-26 | $49.41 | $67.38 | 24,309,034 | — | — |
| 2021-02-25 | $48.96 | $66.76 | 24,118,148 | — | — |
| 2021-02-24 | $50.05 | $68.25 | 20,588,619 | — | — |
| 2021-02-23 | $49.99 | $68.17 | 19,500,492 | — | — |
| 2021-02-22 | $49.20 | $67.10 | 14,381,346 | — | — |
| 2021-02-19 | $48.83 | $66.58 | 16,158,115 | — | — |
| 2021-02-18 | $49.26 | $67.17 | 15,507,245 | — | — |
| 2021-02-17 | $49.66 | $67.72 | 11,714,060 | — | — |
| 2021-02-16 | $49.52 | $67.53 | 11,542,806 | — | — |
| 2021-02-12 | $49.89 | $68.03 | 10,790,891 | — | — |
| 2021-02-11 | $49.89 | $68.03 | 11,925,219 | — | — |
| 2021-02-10 | $49.44 | $67.42 | 17,533,691 | — | — |
| 2021-02-09 | $49.41 | $67.38 | 16,101,030 | — | — |
| 2021-02-08 | $48.59 | $66.27 | 15,756,496 | — | — |
| 2021-02-05 | $47.90 | $65.32 | 15,154,601 | — | — |
| 2021-02-04 | $48.22 | $65.75 | 19,961,543 | — | — |
| 2021-02-03 | $47.30 | $64.50 | 18,409,271 | — | — |
| 2021-02-02 | $47.97 | $65.41 | 18,524,614 | — | — |
| 2021-02-01 | $47.00 | $64.09 | 17,995,702 | — | — |
| 2021-01-29 | $46.46 | $63.35 | 29,321,373 | — | — |
| 2021-01-28 | $48.36 | $65.95 | 31,117,028 | — | — |
| 2021-01-27 | $45.38 | $61.88 | 26,322,890 | — | — |
| 2021-01-26 | $46.94 | $64.02 | 25,140,867 | — | — |
| 2021-01-25 | $45.90 | $62.58 | 17,422,403 | — | — |
| 2021-01-22 | $45.62 | $62.21 | 14,896,067 | — | — |
| 2021-01-21 | $46.04 | $62.79 | 24,116,654 | — | — |
| 2021-01-20 | $45.81 | $62.47 | 16,873,751 | — | — |
| 2021-01-19 | $45.78 | $62.43 | 20,215,702 | — | — |
| 2021-01-15 | $45.63 | $62.23 | 27,713,298 | — | — |
| 2021-01-14 | $46.47 | $63.36 | 20,066,002 | — | — |
| 2021-01-13 | $47.01 | $64.11 | 17,314,209 | — | — |
| 2021-01-12 | $46.87 | $63.91 | 22,406,467 | — | — |
| 2021-01-11 | $48.28 | $65.84 | 20,053,518 | — | — |
| 2021-01-08 | $48.30 | $65.87 | 23,623,807 | — | — |
| 2021-01-07 | $47.48 | $64.74 | 21,586,264 | — | — |
| 2021-01-06 | $47.39 | $64.62 | 24,063,624 | — | — |
| 2021-01-05 | $46.84 | $63.88 | 19,050,858 | — | — |
| 2021-01-04 | $47.34 | $64.26 | 23,796,341 | — | — |