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
- 1973-02-21 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 | $43.46 | $117.26 | 1,083,900 | — | — |
| 2021-12-30 | $43.15 | $116.42 | 1,336,400 | — | — |
| 2021-12-29 | $43.22 | $116.61 | 1,530,100 | — | — |
| 2021-12-28 | $43.36 | $116.99 | 2,623,400 | — | — |
| 2021-12-27 | $42.18 | $113.80 | 1,934,300 | — | — |
| 2021-12-23 | $41.96 | $113.21 | 1,890,500 | — | — |
| 2021-12-22 | $41.97 | $113.24 | 2,414,300 | — | — |
| 2021-12-21 | $42.30 | $114.13 | 2,556,900 | — | — |
| 2021-12-20 | $43.22 | $116.61 | 3,206,000 | — | — |
| 2021-12-17 | $43.12 | $116.34 | 6,867,000 | — | — |
| 2021-12-16 | $44.18 | $119.20 | 3,059,500 | — | — |
| 2021-12-15 | $43.49 | $117.34 | 3,207,100 | — | — |
| 2021-12-14 | $43.07 | $116.21 | 4,116,200 | — | — |
| 2021-12-13 | $43.66 | $117.80 | 3,331,800 | — | — |
| 2021-12-10 | $43.15 | $116.42 | 2,738,500 | — | — |
| 2021-12-09 | $42.18 | $113.80 | 3,706,000 | — | — |
| 2021-12-08 | $41.83 | $112.86 | 4,397,700 | — | — |
| 2021-12-07 | $41.12 | $110.94 | 3,807,500 | — | — |
| 2021-12-06 | $41.30 | $111.43 | 2,705,900 | — | — |
| 2021-12-03 | $41.13 | $110.97 | 2,222,600 | — | — |
| 2021-12-02 | $40.52 | $109.33 | 2,268,300 | — | — |
| 2021-12-01 | $39.91 | $107.68 | 2,437,400 | — | — |
| 2021-11-30 | $40.33 | $108.81 | 4,697,000 | — | — |
| 2021-11-29 | $41.20 | $111.16 | 1,690,300 | — | — |
| 2021-11-26 | $41.52 | $112.02 | 1,342,100 | — | — |
| 2021-11-24 | $41.35 | $111.56 | 1,459,900 | — | — |
| 2021-11-23 | $41.51 | $112.00 | 2,185,700 | — | — |
| 2021-11-22 | $41.06 | $110.78 | 1,665,800 | — | — |
| 2021-11-19 | $40.58 | $109.49 | 1,911,200 | — | — |
| 2021-11-18 | $40.99 | $110.59 | 1,772,900 | — | — |
| 2021-11-17 | $41.59 | $112.21 | 1,293,400 | — | — |
| 2021-11-16 | $41.38 | $111.65 | 1,338,400 | — | — |
| 2021-11-15 | $41.73 | $112.59 | 1,818,700 | — | — |
| 2021-11-12 | $41.55 | $112.10 | 1,786,500 | — | — |
| 2021-11-11 | $40.93 | $110.43 | 1,613,800 | — | — |
| 2021-11-10 | $41.41 | $111.73 | 1,497,000 | — | — |
| 2021-11-09 | $41.28 | $111.38 | 1,786,000 | — | — |
| 2021-11-08 | $40.81 | $110.11 | 1,370,600 | — | — |
| 2021-11-05 | $40.73 | $109.89 | 1,854,500 | — | — |
| 2021-11-04 | $40.96 | $110.51 | 2,058,800 | — | — |
| 2021-11-03 | $41.57 | $112.16 | 2,731,900 | — | — |
| 2021-11-02 | $40.38 | $108.95 | 1,737,500 | — | — |
| 2021-11-01 | $40.41 | $109.03 | 2,086,300 | — | — |
| 2021-10-29 | $39.95 | $107.79 | 1,905,900 | — | — |
| 2021-10-28 | $40.19 | $108.43 | 2,496,400 | — | — |
| 2021-10-27 | $39.91 | $107.68 | 2,946,600 | — | — |
| 2021-10-26 | $40.77 | $110.00 | 2,359,700 | — | — |
| 2021-10-25 | $40.20 | $108.46 | 3,000,200 | — | — |
| 2021-10-22 | $40.70 | $109.81 | 2,424,900 | — | — |
| 2021-10-21 | $40.63 | $109.62 | 2,246,300 | — | — |
| 2021-10-20 | $41.28 | $111.38 | 1,728,200 | — | — |
| 2021-10-19 | $40.82 | $110.13 | 1,956,200 | — | — |
| 2021-10-18 | $40.86 | $110.24 | 2,183,300 | — | — |
| 2021-10-15 | $41.16 | $111.05 | 2,022,900 | — | — |
| 2021-10-14 | $41.49 | $111.94 | 1,940,600 | — | — |
| 2021-10-13 | $41.51 | $112.00 | 2,046,300 | — | — |
| 2021-10-12 | $41.76 | $112.67 | 2,252,500 | — | — |
| 2021-10-11 | $41.87 | $112.97 | 1,525,900 | — | — |
| 2021-10-08 | $42.21 | $113.88 | 1,578,200 | — | — |
| 2021-10-07 | $42.20 | $113.86 | 2,477,000 | — | — |
| 2021-10-06 | $42.50 | $114.67 | 1,997,300 | — | — |
| 2021-10-05 | $42.56 | $113.83 | 3,839,100 | — | — |
| 2021-10-04 | $42.11 | $112.63 | 2,477,600 | — | — |
| 2021-10-01 | $41.53 | $111.08 | 2,116,800 | — | — |
| 2021-09-30 | $41.81 | $111.82 | 2,791,100 | — | — |
| 2021-09-29 | $42.85 | $114.61 | 1,914,200 | — | — |
| 2021-09-28 | $42.06 | $112.49 | 2,067,400 | — | — |
| 2021-09-27 | $42.26 | $113.03 | 2,058,100 | — | — |
| 2021-09-24 | $42.43 | $113.48 | 1,229,800 | — | — |
| 2021-09-23 | $42.28 | $113.08 | 1,467,700 | — | — |
| 2021-09-22 | $42.36 | $113.30 | 2,552,500 | — | — |
| 2021-09-21 | $42.22 | $112.92 | 1,985,400 | — | — |
| 2021-09-20 | $42.60 | $113.94 | 3,753,900 | — | — |
| 2021-09-17 | $43.19 | $115.52 | 9,252,200 | — | — |
| 2021-09-16 | $43.52 | $116.40 | 3,001,600 | — | — |
| 2021-09-15 | $44.00 | $117.68 | 3,120,400 | — | — |
| 2021-09-14 | $43.36 | $115.97 | 2,845,500 | — | — |
| 2021-09-13 | $43.83 | $117.23 | 3,261,900 | — | — |
| 2021-09-10 | $43.15 | $115.41 | 2,283,700 | — | — |
| 2021-09-09 | $42.80 | $114.47 | 2,576,200 | — | — |
| 2021-09-08 | $43.02 | $115.06 | 3,398,900 | — | — |
| 2021-09-07 | $42.88 | $114.69 | 3,510,800 | — | — |
| 2021-09-03 | $43.05 | $115.14 | 2,893,400 | — | — |
| 2021-09-02 | $42.81 | $114.50 | 4,880,300 | — | — |
| 2021-09-01 | $42.59 | $113.91 | 4,993,600 | — | — |
| 2021-08-31 | $41.73 | $111.61 | 5,239,600 | — | — |
| 2021-08-30 | $40.96 | $109.55 | 2,647,400 | — | — |
| 2021-08-27 | $41.40 | $110.73 | 3,940,200 | — | — |
| 2021-08-26 | $40.43 | $108.13 | 4,937,900 | — | — |
| 2021-08-25 | $41.11 | $109.95 | 4,862,500 | — | — |
| 2021-08-24 | $42.02 | $112.39 | 3,436,800 | — | — |
| 2021-08-23 | $42.52 | $113.72 | 3,213,100 | — | — |
| 2021-08-20 | $43.28 | $115.76 | 4,783,100 | — | — |
| 2021-08-19 | $43.20 | $115.54 | 2,308,000 | — | — |
| 2021-08-18 | $42.78 | $114.42 | 2,054,400 | — | — |
| 2021-08-17 | $43.90 | $117.41 | 4,285,700 | — | — |
| 2021-08-16 | $43.44 | $116.18 | 2,461,200 | — | — |
| 2021-08-13 | $43.18 | $115.49 | 1,417,900 | — | — |
| 2021-08-12 | $42.59 | $113.91 | 1,684,900 | — | — |
| 2021-08-11 | $42.83 | $114.55 | 2,074,400 | — | — |
| 2021-08-10 | $42.51 | $113.70 | 2,165,000 | — | — |
| 2021-08-09 | $42.59 | $113.91 | 1,781,500 | — | — |
| 2021-08-06 | $42.30 | $113.14 | 2,600,300 | — | — |
| 2021-08-05 | $42.23 | $112.95 | 1,817,300 | — | — |
| 2021-08-04 | $42.45 | $113.54 | 2,545,600 | — | — |
| 2021-08-03 | $43.35 | $115.94 | 2,011,700 | — | — |
| 2021-08-02 | $43.31 | $115.84 | 3,087,000 | — | — |
| 2021-07-30 | $43.72 | $116.93 | 3,388,000 | — | — |
| 2021-07-29 | $43.94 | $117.52 | 1,610,700 | — | — |
| 2021-07-28 | $44.10 | $117.95 | 2,038,200 | — | — |
| 2021-07-27 | $44.69 | $119.53 | 2,274,900 | — | — |
| 2021-07-26 | $44.51 | $119.05 | 1,612,300 | — | — |
| 2021-07-23 | $44.57 | $119.21 | 1,828,500 | — | — |
| 2021-07-22 | $44.27 | $118.40 | 3,165,600 | — | — |
| 2021-07-21 | $44.59 | $119.26 | 2,843,300 | — | — |
| 2021-07-20 | $45.28 | $121.11 | 2,971,000 | — | — |
| 2021-07-19 | $45.91 | $122.79 | 2,804,100 | — | — |
| 2021-07-16 | $45.53 | $121.77 | 2,197,100 | — | — |
| 2021-07-15 | $45.06 | $120.52 | 2,156,700 | — | — |
| 2021-07-14 | $44.37 | $118.67 | 2,971,300 | — | — |
| 2021-07-13 | $44.71 | $119.58 | 3,267,700 | — | — |
| 2021-07-12 | $45.55 | $120.84 | 2,465,500 | — | — |
| 2021-07-09 | $45.64 | $121.08 | 2,078,700 | — | — |
| 2021-07-08 | $45.86 | $121.66 | 3,408,500 | — | — |
| 2021-07-07 | $46.08 | $122.24 | 4,122,700 | — | — |
| 2021-07-06 | $45.54 | $120.81 | 1,738,300 | — | — |
| 2021-07-02 | $45.66 | $121.13 | 1,832,400 | — | — |
| 2021-07-01 | $45.72 | $121.29 | 1,683,700 | — | — |
| 2021-06-30 | $45.59 | $120.94 | 2,904,100 | — | — |
| 2021-06-29 | $45.63 | $121.05 | 1,380,500 | — | — |
| 2021-06-28 | $45.86 | $121.66 | 1,580,500 | — | — |
| 2021-06-25 | $45.76 | $121.40 | 3,952,700 | — | — |
| 2021-06-24 | $45.20 | $119.91 | 2,983,000 | — | — |
| 2021-06-23 | $45.22 | $119.96 | 1,868,600 | — | — |
| 2021-06-22 | $45.59 | $120.94 | 2,237,200 | — | — |
| 2021-06-21 | $45.55 | $120.84 | 2,224,300 | — | — |
| 2021-06-18 | $45.27 | $120.10 | 4,264,200 | — | — |
| 2021-06-17 | $45.69 | $121.21 | 3,803,700 | — | — |
| 2021-06-16 | $45.52 | $120.76 | 3,054,500 | — | — |
| 2021-06-15 | $45.37 | $120.36 | 3,172,000 | — | — |
| 2021-06-14 | $45.82 | $121.55 | 2,739,200 | — | — |
| 2021-06-11 | $46.11 | $122.32 | 3,357,100 | — | — |
| 2021-06-10 | $45.72 | $121.29 | 4,541,800 | — | — |
| 2021-06-09 | $45.92 | $121.82 | 12,374,500 | — | — |
| 2021-06-08 | $49.12 | $130.31 | 2,601,200 | — | — |
| 2021-06-07 | $49.46 | $131.21 | 1,342,400 | — | — |
| 2021-06-04 | $49.68 | $131.79 | 1,315,600 | — | — |
| 2021-06-03 | $49.42 | $131.10 | 1,964,100 | — | — |
| 2021-06-02 | $49.66 | $131.74 | 1,760,300 | — | — |
| 2021-06-01 | $48.87 | $129.65 | 1,432,800 | — | — |
| 2021-05-28 | $48.67 | $129.12 | 2,086,600 | — | — |
| 2021-05-27 | $47.82 | $126.86 | 2,532,400 | — | — |
| 2021-05-26 | $48.36 | $128.29 | 1,388,000 | — | — |
| 2021-05-25 | $48.41 | $128.43 | 1,772,000 | — | — |
| 2021-05-24 | $48.64 | $129.04 | 1,366,800 | — | — |
| 2021-05-21 | $48.87 | $129.65 | 2,653,900 | — | — |
| 2021-05-20 | $48.86 | $129.62 | 2,955,600 | — | — |
| 2021-05-19 | $48.33 | $128.21 | 2,103,900 | — | — |
| 2021-05-18 | $48.81 | $129.49 | 2,326,500 | — | — |
| 2021-05-17 | $49.36 | $130.95 | 2,350,500 | — | — |
| 2021-05-14 | $49.27 | $130.71 | 1,160,900 | — | — |
| 2021-05-13 | $49.56 | $131.48 | 1,904,300 | — | — |
| 2021-05-12 | $49.20 | $130.52 | 2,162,500 | — | — |
| 2021-05-11 | $50.03 | $132.72 | 2,103,000 | — | — |
| 2021-05-10 | $50.15 | $133.04 | 1,769,600 | — | — |
| 2021-05-07 | $49.55 | $131.45 | 2,070,200 | — | — |
| 2021-05-06 | $49.82 | $132.17 | 2,397,200 | — | — |
| 2021-05-05 | $48.85 | $129.59 | 2,311,300 | — | — |
| 2021-05-04 | $48.25 | $128.00 | 1,535,200 | — | — |
| 2021-05-03 | $48.40 | $128.40 | 1,786,800 | — | — |
| 2021-04-30 | $47.75 | $126.67 | 1,893,600 | — | — |
| 2021-04-29 | $48.02 | $127.39 | 1,581,700 | — | — |
| 2021-04-28 | $47.57 | $126.20 | 1,971,200 | — | — |
| 2021-04-27 | $48.02 | $127.39 | 2,488,200 | — | — |
| 2021-04-26 | $47.92 | $127.13 | 3,295,200 | — | — |
| 2021-04-23 | $48.77 | $129.38 | 1,938,500 | — | — |
| 2021-04-22 | $49.53 | $131.40 | 1,707,300 | — | — |
| 2021-04-21 | $50.55 | $134.10 | 1,337,700 | — | — |
| 2021-04-20 | $50.14 | $133.02 | 2,185,800 | — | — |
| 2021-04-19 | $49.66 | $131.74 | 1,361,900 | — | — |
| 2021-04-16 | $49.40 | $131.05 | 1,479,000 | — | — |
| 2021-04-15 | $48.88 | $129.67 | 1,688,700 | — | — |
| 2021-04-14 | $48.44 | $128.51 | 1,477,000 | — | — |
| 2021-04-13 | $48.86 | $129.62 | 2,345,100 | — | — |
| 2021-04-12 | $48.83 | $129.54 | 1,732,400 | — | — |
| 2021-04-09 | $48.07 | $127.52 | 1,661,600 | — | — |
| 2021-04-08 | $48.75 | $129.33 | 2,176,400 | — | — |
| 2021-04-07 | $49.22 | $130.57 | 2,376,600 | — | — |
| 2021-04-06 | $50.09 | $131.90 | 2,575,000 | — | — |
| 2021-04-05 | $50.09 | $131.90 | 2,688,500 | — | — |
| 2021-04-01 | $49.97 | $131.58 | 2,994,700 | — | — |
| 2021-03-31 | $50.27 | $132.37 | 2,415,400 | — | — |
| 2021-03-30 | $51.38 | $135.30 | 2,733,000 | — | — |
| 2021-03-29 | $51.96 | $136.83 | 2,918,500 | — | — |
| 2021-03-26 | $50.87 | $133.95 | 3,137,600 | — | — |
| 2021-03-25 | $49.37 | $130.00 | 1,740,700 | — | — |
| 2021-03-24 | $48.77 | $128.42 | 2,535,800 | — | — |
| 2021-03-23 | $50.63 | $133.32 | 1,670,900 | — | — |
| 2021-03-22 | $51.02 | $134.35 | 1,921,300 | — | — |
| 2021-03-19 | $49.79 | $131.11 | 3,443,800 | — | — |
| 2021-03-18 | $49.52 | $130.40 | 1,923,200 | — | — |
| 2021-03-17 | $48.96 | $128.93 | 2,803,900 | — | — |
| 2021-03-16 | $48.90 | $128.77 | 2,174,200 | — | — |
| 2021-03-15 | $47.60 | $125.34 | 1,770,300 | — | — |
| 2021-03-12 | $47.96 | $126.29 | 2,259,600 | — | — |
| 2021-03-11 | $47.44 | $124.92 | 2,222,300 | — | — |
| 2021-03-10 | $47.88 | $126.08 | 6,788,100 | — | — |
| 2021-03-09 | $46.93 | $123.58 | 2,127,900 | — | — |
| 2021-03-08 | $47.25 | $124.42 | 3,157,500 | — | — |
| 2021-03-05 | $46.59 | $122.68 | 2,149,500 | — | — |
| 2021-03-04 | $45.80 | $120.60 | 1,708,000 | — | — |
| 2021-03-03 | $45.81 | $120.63 | 2,009,100 | — | — |
| 2021-03-02 | $45.62 | $120.13 | 1,983,700 | — | — |
| 2021-03-01 | $45.52 | $119.87 | 1,637,300 | — | — |
| 2021-02-26 | $45.48 | $119.76 | 2,432,800 | — | — |
| 2021-02-25 | $45.65 | $120.21 | 1,946,500 | — | — |
| 2021-02-24 | $46.24 | $121.76 | 1,320,400 | — | — |
| 2021-02-23 | $46.33 | $122.00 | 1,747,800 | — | — |
| 2021-02-22 | $46.13 | $121.47 | 2,342,600 | — | — |
| 2021-02-19 | $46.32 | $121.97 | 1,774,600 | — | — |
| 2021-02-18 | $47.14 | $124.13 | 1,992,700 | — | — |
| 2021-02-17 | $46.38 | $122.13 | 1,953,100 | — | — |
| 2021-02-16 | $46.11 | $121.42 | 1,982,000 | — | — |
| 2021-02-12 | $46.75 | $123.11 | 1,694,900 | — | — |
| 2021-02-11 | $46.97 | $123.69 | 1,299,800 | — | — |
| 2021-02-10 | $47.55 | $125.21 | 1,706,400 | — | — |
| 2021-02-09 | $47.00 | $123.76 | 1,480,100 | — | — |
| 2021-02-08 | $47.12 | $124.08 | 1,957,000 | — | — |
| 2021-02-05 | $47.50 | $125.08 | 1,290,100 | — | — |
| 2021-02-04 | $46.93 | $123.58 | 2,046,500 | — | — |
| 2021-02-03 | $47.12 | $124.08 | 1,567,000 | — | — |
| 2021-02-02 | $47.26 | $124.45 | 2,439,500 | — | — |
| 2021-02-01 | $48.03 | $126.48 | 2,367,400 | — | — |
| 2021-01-29 | $48.11 | $126.69 | 4,264,500 | — | — |
| 2021-01-28 | $48.75 | $128.37 | 6,513,500 | — | — |
| 2021-01-27 | $52.71 | $138.80 | 5,732,300 | — | — |
| 2021-01-26 | $49.95 | $131.53 | 3,477,800 | — | — |
| 2021-01-25 | $48.00 | $126.40 | 4,226,700 | — | — |
| 2021-01-22 | $46.58 | $122.66 | 1,770,600 | — | — |
| 2021-01-21 | $46.62 | $122.76 | 1,808,500 | — | — |
| 2021-01-20 | $46.04 | $121.24 | 2,519,800 | — | — |
| 2021-01-19 | $46.38 | $122.13 | 2,570,600 | — | — |
| 2021-01-15 | $46.42 | $122.24 | 3,477,100 | — | — |
| 2021-01-14 | $45.87 | $120.79 | 2,588,100 | — | — |
| 2021-01-13 | $45.43 | $119.63 | 3,058,400 | — | — |
| 2021-01-12 | $45.49 | $119.79 | 3,208,900 | — | — |
| 2021-01-11 | $46.03 | $121.21 | 1,990,500 | — | — |
| 2021-01-08 | $46.86 | $123.40 | 3,143,400 | — | — |
| 2021-01-07 | $47.22 | $124.34 | 2,339,800 | — | — |
| 2021-01-06 | $47.91 | $125.19 | 3,058,800 | — | — |
| 2021-01-05 | $48.90 | $127.77 | 2,479,500 | — | — |
| 2021-01-04 | $48.53 | $126.81 | 2,134,000 | — | — |