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
- 1973-05-02 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 | $41.20 | $1,140.98 | 5,549,537 | — | — |
| 2021-12-30 | $40.91 | $1,132.88 | 8,381,577 | — | — |
| 2021-12-29 | $40.41 | $1,119.05 | 6,610,570 | — | — |
| 2021-12-28 | $39.66 | $1,098.51 | 4,586,082 | — | — |
| 2021-12-27 | $39.09 | $1,082.71 | 2,974,203 | — | — |
| 2021-12-23 | $38.87 | $1,076.38 | 4,988,737 | — | — |
| 2021-12-22 | $38.78 | $1,074.01 | 6,015,982 | — | — |
| 2021-12-21 | $38.47 | $1,065.52 | 6,426,768 | — | — |
| 2021-12-20 | $38.09 | $1,054.85 | 9,315,168 | — | — |
| 2021-12-17 | $38.17 | $1,057.22 | 17,821,663 | — | — |
| 2021-12-16 | $38.77 | $1,073.82 | 9,132,067 | — | — |
| 2021-12-15 | $39.01 | $1,080.34 | 6,540,190 | — | — |
| 2021-12-14 | $38.41 | $1,063.74 | 6,859,986 | — | — |
| 2021-12-13 | $38.62 | $1,069.47 | 10,181,885 | — | — |
| 2021-12-10 | $38.45 | $1,064.93 | 6,183,521 | — | — |
| 2021-12-09 | $37.90 | $1,049.72 | 7,424,151 | — | — |
| 2021-12-08 | $38.11 | $1,055.45 | 7,298,391 | — | — |
| 2021-12-07 | $38.46 | $1,065.13 | 9,251,798 | — | — |
| 2021-12-06 | $38.18 | $1,057.42 | 8,585,147 | — | — |
| 2021-12-03 | $37.62 | $1,041.82 | 11,724,365 | — | — |
| 2021-12-02 | $37.75 | $1,045.37 | 10,169,267 | — | — |
| 2021-12-01 | $37.30 | $1,032.93 | 8,364,332 | — | — |
| 2021-11-30 | $37.61 | $1,041.62 | 14,721,140 | — | — |
| 2021-11-29 | $38.64 | $1,070.06 | 5,972,380 | — | — |
| 2021-11-26 | $38.11 | $1,055.45 | 4,222,964 | — | — |
| 2021-11-24 | $38.88 | $1,076.78 | 4,122,160 | — | — |
| 2021-11-23 | $38.79 | $1,074.21 | 4,952,144 | — | — |
| 2021-11-22 | $38.49 | $1,065.92 | 6,248,994 | — | — |
| 2021-11-19 | $38.24 | $1,059.00 | 6,107,673 | — | — |
| 2021-11-18 | $38.19 | $1,057.62 | 6,243,386 | — | — |
| 2021-11-17 | $38.22 | $1,058.41 | 9,369,566 | — | — |
| 2021-11-16 | $38.69 | $1,071.64 | 5,146,041 | — | — |
| 2021-11-15 | $39.07 | $1,081.92 | 4,804,374 | — | — |
| 2021-11-12 | $38.80 | $1,074.61 | 7,941,489 | — | — |
| 2021-11-11 | $39.02 | $1,072.97 | 6,128,703 | — | — |
| 2021-11-10 | $38.84 | $1,068.06 | 5,144,499 | — | — |
| 2021-11-09 | $38.58 | $1,061.00 | 7,800,167 | — | — |
| 2021-11-08 | $37.89 | $1,041.97 | 7,094,400 | — | — |
| 2021-11-05 | $38.62 | $1,061.98 | 6,544,256 | — | — |
| 2021-11-04 | $38.59 | $1,061.39 | 8,786,334 | — | — |
| 2021-11-03 | $38.55 | $1,060.22 | 7,172,492 | — | — |
| 2021-11-02 | $38.33 | $1,054.14 | 8,233,806 | — | — |
| 2021-11-01 | $38.44 | $1,057.08 | 8,144,639 | — | — |
| 2021-10-29 | $37.94 | $1,043.35 | 9,314,888 | — | — |
| 2021-10-28 | $37.62 | $1,034.72 | 7,313,393 | — | — |
| 2021-10-27 | $37.08 | $1,019.61 | 5,983,596 | — | — |
| 2021-10-26 | $37.10 | $1,020.40 | 5,232,544 | — | — |
| 2021-10-25 | $36.80 | $1,011.96 | 4,730,628 | — | — |
| 2021-10-22 | $36.60 | $1,006.47 | 4,799,887 | — | — |
| 2021-10-21 | $36.43 | $1,001.76 | 4,279,465 | — | — |
| 2021-10-20 | $36.53 | $1,004.51 | 5,985,418 | — | — |
| 2021-10-19 | $35.89 | $987.05 | 4,798,205 | — | — |
| 2021-10-18 | $35.58 | $978.62 | 5,260,725 | — | — |
| 2021-10-15 | $35.53 | $977.05 | 8,107,766 | — | — |
| 2021-10-14 | $35.76 | $983.32 | 8,709,645 | — | — |
| 2021-10-13 | $35.01 | $962.73 | 7,502,663 | — | — |
| 2021-10-12 | $34.44 | $947.23 | 6,209,458 | — | — |
| 2021-10-11 | $33.93 | $933.11 | 4,388,961 | — | — |
| 2021-10-08 | $34.49 | $948.41 | 4,670,763 | — | — |
| 2021-10-07 | $34.74 | $955.47 | 6,942,283 | — | — |
| 2021-10-06 | $35.03 | $963.32 | 7,043,928 | — | — |
| 2021-10-05 | $34.48 | $948.21 | 8,354,798 | — | — |
| 2021-10-04 | $34.49 | $948.41 | 10,789,091 | — | — |
| 2021-10-01 | $34.09 | $937.42 | 7,948,639 | — | — |
| 2021-09-30 | $34.48 | $948.21 | 9,699,457 | — | — |
| 2021-09-29 | $34.69 | $953.90 | 7,890,316 | — | — |
| 2021-09-28 | $34.38 | $945.47 | 7,478,969 | — | — |
| 2021-09-27 | $34.87 | $959.00 | 6,415,412 | — | — |
| 2021-09-24 | $35.12 | $965.87 | 5,457,846 | — | — |
| 2021-09-23 | $35.41 | $973.91 | 5,726,329 | — | — |
| 2021-09-22 | $35.22 | $968.61 | 6,990,652 | — | — |
| 2021-09-21 | $34.96 | $961.55 | 6,820,029 | — | — |
| 2021-09-20 | $35.46 | $975.09 | 8,676,978 | — | — |
| 2021-09-17 | $35.56 | $978.03 | 18,571,172 | — | — |
| 2021-09-16 | $35.79 | $984.31 | 8,198,475 | — | — |
| 2021-09-15 | $36.27 | $997.45 | 10,880,081 | — | — |
| 2021-09-14 | $35.93 | $988.23 | 8,252,452 | — | — |
| 2021-09-13 | $36.06 | $991.76 | 9,061,827 | — | — |
| 2021-09-10 | $35.60 | $979.01 | 8,207,729 | — | — |
| 2021-09-09 | $35.83 | $985.29 | 6,785,119 | — | — |
| 2021-09-08 | $35.92 | $987.84 | 7,435,787 | — | — |
| 2021-09-07 | $35.31 | $971.16 | 6,870,080 | — | — |
| 2021-09-03 | $35.53 | $977.24 | 4,956,491 | — | — |
| 2021-09-02 | $35.73 | $982.74 | 7,090,054 | — | — |
| 2021-09-01 | $35.38 | $972.93 | 5,718,758 | — | — |
| 2021-08-31 | $34.96 | $961.55 | 8,694,503 | — | — |
| 2021-08-30 | $35.13 | $966.06 | 4,157,911 | — | — |
| 2021-08-27 | $35.01 | $962.92 | 5,314,561 | — | — |
| 2021-08-26 | $34.79 | $956.84 | 3,746,004 | — | — |
| 2021-08-25 | $34.87 | $959.00 | 6,828,020 | — | — |
| 2021-08-24 | $34.89 | $959.39 | 4,648,752 | — | — |
| 2021-08-23 | $34.99 | $962.34 | 5,167,632 | — | — |
| 2021-08-20 | $35.21 | $968.22 | 9,351,480 | — | — |
| 2021-08-19 | $34.80 | $957.04 | 5,555,145 | — | — |
| 2021-08-18 | $34.39 | $945.86 | 7,270,211 | — | — |
| 2021-08-17 | $34.49 | $948.61 | 6,716,001 | — | — |
| 2021-08-16 | $34.65 | $952.92 | 8,814,234 | — | — |
| 2021-08-13 | $34.49 | $948.41 | 3,082,297 | — | — |
| 2021-08-12 | $34.26 | $942.13 | 5,343,162 | — | — |
| 2021-08-11 | $34.38 | $937.95 | 5,103,000 | — | — |
| 2021-08-10 | $33.93 | $925.69 | 4,927,890 | — | — |
| 2021-08-09 | $33.83 | $922.97 | 3,673,100 | — | — |
| 2021-08-06 | $33.95 | $926.28 | 4,871,670 | — | — |
| 2021-08-05 | $34.00 | $927.64 | 5,778,063 | — | — |
| 2021-08-04 | $33.36 | $910.13 | 5,471,305 | — | — |
| 2021-08-03 | $33.79 | $922.00 | 6,120,431 | — | — |
| 2021-08-02 | $33.54 | $915.19 | 5,409,757 | — | — |
| 2021-07-30 | $33.38 | $910.71 | 5,109,589 | — | — |
| 2021-07-29 | $33.75 | $920.83 | 4,389,802 | — | — |
| 2021-07-28 | $33.51 | $914.21 | 5,365,594 | — | — |
| 2021-07-27 | $33.69 | $919.27 | 5,058,416 | — | — |
| 2021-07-26 | $33.10 | $903.12 | 6,401,392 | — | — |
| 2021-07-23 | $33.18 | $905.26 | 3,537,246 | — | — |
| 2021-07-22 | $32.82 | $895.34 | 4,129,311 | — | — |
| 2021-07-21 | $32.70 | $892.03 | 5,217,823 | — | — |
| 2021-07-20 | $32.85 | $896.31 | 6,796,896 | — | — |
| 2021-07-19 | $32.33 | $881.91 | 11,379,754 | — | — |
| 2021-07-16 | $32.80 | $894.95 | 5,339,797 | — | — |
| 2021-07-15 | $32.62 | $889.89 | 6,530,516 | — | — |
| 2021-07-14 | $32.20 | $878.41 | 5,203,102 | — | — |
| 2021-07-13 | $31.95 | $871.60 | 3,816,945 | — | — |
| 2021-07-12 | $32.30 | $881.13 | 5,112,673 | — | — |
| 2021-07-09 | $32.03 | $873.93 | 4,222,964 | — | — |
| 2021-07-08 | $32.05 | $874.32 | 4,349,144 | — | — |
| 2021-07-07 | $32.19 | $878.21 | 4,326,993 | — | — |
| 2021-07-06 | $32.01 | $873.35 | 5,688,194 | — | — |
| 2021-07-02 | $32.19 | $878.21 | 3,287,970 | — | — |
| 2021-07-01 | $32.08 | $875.29 | 4,346,060 | — | — |
| 2021-06-30 | $31.60 | $862.26 | 5,401,906 | — | — |
| 2021-06-29 | $31.78 | $867.12 | 5,243,480 | — | — |
| 2021-06-28 | $32.00 | $873.15 | 4,368,772 | — | — |
| 2021-06-25 | $31.83 | $868.48 | 5,297,597 | — | — |
| 2021-06-24 | $31.55 | $860.89 | 4,506,869 | — | — |
| 2021-06-23 | $31.49 | $859.14 | 5,865,127 | — | — |
| 2021-06-22 | $31.62 | $862.65 | 5,861,482 | — | — |
| 2021-06-21 | $31.89 | $870.04 | 7,466,772 | — | — |
| 2021-06-18 | $31.78 | $866.93 | 16,531,543 | — | — |
| 2021-06-17 | $32.81 | $895.14 | 6,573,838 | — | — |
| 2021-06-16 | $32.95 | $899.03 | 8,575,473 | — | — |
| 2021-06-15 | $33.60 | $916.74 | 9,044,723 | — | — |
| 2021-06-14 | $33.60 | $916.74 | 6,991,634 | — | — |
| 2021-06-11 | $33.46 | $912.85 | 6,427,189 | — | — |
| 2021-06-10 | $33.32 | $908.96 | 7,587,344 | — | — |
| 2021-06-09 | $33.07 | $902.15 | 5,777,922 | — | — |
| 2021-06-08 | $32.63 | $890.28 | 5,589,634 | — | — |
| 2021-06-07 | $32.71 | $892.42 | 4,829,750 | — | — |
| 2021-06-04 | $32.52 | $887.36 | 5,791,662 | — | — |
| 2021-06-03 | $32.65 | $890.67 | 10,669,781 | — | — |
| 2021-06-02 | $32.24 | $879.58 | 5,738,106 | — | — |
| 2021-06-01 | $32.20 | $878.41 | 7,371,015 | — | — |
| 2021-05-28 | $32.18 | $878.02 | 6,815,963 | — | — |
| 2021-05-27 | $31.81 | $867.90 | 11,264,649 | — | — |
| 2021-05-26 | $32.22 | $878.99 | 8,287,643 | — | — |
| 2021-05-25 | $32.03 | $873.93 | 7,094,400 | — | — |
| 2021-05-24 | $32.83 | $895.73 | 7,096,644 | — | — |
| 2021-05-21 | $32.70 | $892.03 | 7,028,927 | — | — |
| 2021-05-20 | $32.62 | $890.08 | 7,008,177 | — | — |
| 2021-05-19 | $32.48 | $886.19 | 21,836,290 | — | — |
| 2021-05-18 | $32.56 | $888.33 | 11,618,094 | — | — |
| 2021-05-17 | $32.16 | $877.43 | 10,440,133 | — | — |
| 2021-05-14 | $32.16 | $877.43 | 8,367,136 | — | — |
| 2021-05-13 | $31.68 | $864.20 | 10,308,485 | — | — |
| 2021-05-12 | $30.75 | $831.45 | 9,175,109 | — | — |
| 2021-05-11 | $31.70 | $857.10 | 8,099,775 | — | — |
| 2021-05-10 | $31.75 | $858.65 | 9,615,337 | — | — |
| 2021-05-07 | $31.87 | $861.73 | 6,813,019 | — | — |
| 2021-05-06 | $31.73 | $857.87 | 6,996,681 | — | — |
| 2021-05-05 | $31.05 | $839.55 | 11,871,996 | — | — |
| 2021-05-04 | $31.94 | $863.66 | 9,035,469 | — | — |
| 2021-05-03 | $32.02 | $865.78 | 6,877,651 | — | — |
| 2021-04-30 | $32.05 | $866.75 | 7,245,676 | — | — |
| 2021-04-29 | $32.02 | $865.78 | 6,000,700 | — | — |
| 2021-04-28 | $31.82 | $860.38 | 6,548,602 | — | — |
| 2021-04-27 | $31.77 | $859.03 | 5,104,542 | — | — |
| 2021-04-26 | $31.85 | $861.15 | 4,333,442 | — | — |
| 2021-04-23 | $32.03 | $866.17 | 6,089,867 | — | — |
| 2021-04-22 | $32.15 | $869.45 | 6,306,617 | — | — |
| 2021-04-21 | $32.58 | $881.02 | 6,731,563 | — | — |
| 2021-04-20 | $32.67 | $883.33 | 8,702,635 | — | — |
| 2021-04-19 | $32.45 | $877.55 | 6,734,787 | — | — |
| 2021-04-16 | $32.92 | $890.28 | 6,949,574 | — | — |
| 2021-04-15 | $32.65 | $882.75 | 8,309,654 | — | — |
| 2021-04-14 | $32.42 | $876.58 | 5,405,411 | — | — |
| 2021-04-13 | $32.22 | $871.18 | 7,324,889 | — | — |
| 2021-04-12 | $31.91 | $862.89 | 6,505,280 | — | — |
| 2021-04-09 | $31.98 | $864.62 | 6,180,296 | — | — |
| 2021-04-08 | $32.03 | $865.97 | 8,359,145 | — | — |
| 2021-04-07 | $32.06 | $866.94 | 6,451,864 | — | — |
| 2021-04-06 | $31.78 | $859.42 | 5,674,315 | — | — |
| 2021-04-05 | $31.73 | $857.87 | 6,254,883 | — | — |
| 2021-04-01 | $31.32 | $846.88 | 5,773,716 | — | — |
| 2021-03-31 | $31.20 | $843.60 | 8,414,524 | — | — |
| 2021-03-30 | $31.03 | $838.97 | 6,022,011 | — | — |
| 2021-03-29 | $31.21 | $843.79 | 6,158,005 | — | — |
| 2021-03-26 | $31.05 | $839.55 | 5,602,532 | — | — |
| 2021-03-25 | $30.93 | $836.47 | 5,877,044 | — | — |
| 2021-03-24 | $30.62 | $827.98 | 6,212,542 | — | — |
| 2021-03-23 | $30.53 | $825.47 | 6,781,194 | — | — |
| 2021-03-22 | $30.52 | $825.28 | 7,443,218 | — | — |
| 2021-03-19 | $30.65 | $828.75 | 11,841,572 | — | — |
| 2021-03-18 | $30.46 | $823.54 | 8,114,355 | — | — |
| 2021-03-17 | $30.65 | $828.75 | 7,675,389 | — | — |
| 2021-03-16 | $30.93 | $836.27 | 7,854,845 | — | — |
| 2021-03-15 | $30.93 | $836.27 | 7,007,336 | — | — |
| 2021-03-12 | $30.38 | $821.42 | 6,687,260 | — | — |
| 2021-03-11 | $29.98 | $810.62 | 8,443,685 | — | — |
| 2021-03-10 | $29.86 | $807.34 | 10,598,279 | — | — |
| 2021-03-09 | $29.62 | $800.98 | 10,012,523 | — | — |
| 2021-03-08 | $29.02 | $784.78 | 12,526,730 | — | — |
| 2021-03-05 | $28.27 | $764.53 | 10,990,839 | — | — |
| 2021-03-04 | $28.37 | $759.65 | 11,423,776 | — | — |
| 2021-03-03 | $28.20 | $755.06 | 8,686,091 | — | — |
| 2021-03-02 | $28.04 | $750.86 | 8,090,101 | — | — |
| 2021-03-01 | $28.04 | $750.86 | 7,502,523 | — | — |
| 2021-02-26 | $27.53 | $737.30 | 12,291,334 | — | — |
| 2021-02-25 | $27.76 | $743.41 | 12,977,333 | — | — |
| 2021-02-24 | $28.67 | $767.67 | 10,911,345 | — | — |
| 2021-02-23 | $29.10 | $779.32 | 7,161,696 | — | — |
| 2021-02-22 | $28.96 | $775.50 | 8,769,931 | — | — |
| 2021-02-19 | $29.51 | $790.40 | 7,477,847 | — | — |
| 2021-02-18 | $30.46 | $815.61 | 4,895,924 | — | — |
| 2021-02-17 | $30.08 | $805.49 | 4,434,526 | — | — |
| 2021-02-16 | $29.94 | $801.86 | 4,501,121 | — | — |
| 2021-02-12 | $30.11 | $806.25 | 4,825,684 | — | — |
| 2021-02-11 | $30.49 | $816.38 | 4,844,050 | — | — |
| 2021-02-10 | $30.90 | $827.46 | 5,971,118 | — | — |
| 2021-02-09 | $31.08 | $832.23 | 6,179,876 | — | — |
| 2021-02-08 | $31.20 | $835.48 | 6,049,209 | — | — |
| 2021-02-05 | $31.16 | $834.33 | 5,577,717 | — | — |
| 2021-02-04 | $31.15 | $834.14 | 6,345,873 | — | — |
| 2021-02-03 | $30.30 | $811.41 | 6,773,623 | — | — |
| 2021-02-02 | $30.56 | $818.48 | 5,452,799 | — | — |
| 2021-02-01 | $30.01 | $803.77 | 5,117,580 | — | — |
| 2021-01-29 | $29.64 | $793.84 | 9,616,178 | — | — |
| 2021-01-28 | $29.99 | $803.01 | 7,455,275 | — | — |
| 2021-01-27 | $29.26 | $783.52 | 10,024,861 | — | — |
| 2021-01-26 | $30.56 | $818.48 | 6,246,891 | — | — |
| 2021-01-25 | $30.92 | $828.03 | 8,490,232 | — | — |
| 2021-01-22 | $30.34 | $812.56 | 5,874,100 | — | — |
| 2021-01-21 | $30.68 | $821.73 | 5,138,751 | — | — |
| 2021-01-20 | $30.71 | $822.30 | 5,904,663 | — | — |
| 2021-01-19 | $30.54 | $817.90 | 5,806,383 | — | — |
| 2021-01-15 | $30.93 | $828.22 | 7,095,382 | — | — |
| 2021-01-14 | $30.37 | $813.32 | 6,068,557 | — | — |
| 2021-01-13 | $30.53 | $817.52 | 6,263,155 | — | — |
| 2021-01-12 | $30.01 | $803.77 | 7,343,396 | — | — |
| 2021-01-11 | $29.86 | $799.57 | 7,070,146 | — | — |
| 2021-01-08 | $30.11 | $806.25 | 6,425,086 | — | — |
| 2021-01-07 | $29.98 | $802.82 | 7,322,786 | — | — |
| 2021-01-06 | $30.28 | $810.84 | 8,847,461 | — | — |
| 2021-01-05 | $29.32 | $785.24 | 5,563,557 | — | — |
| 2021-01-04 | $29.37 | $786.39 | 7,057,107 | — | — |