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
- 1980-03-28 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 | $44.10 | $180.45 | 2,257,500 | — | — |
| 2021-12-30 | $44.12 | $180.53 | 2,223,000 | — | — |
| 2021-12-29 | $44.44 | $181.84 | 2,736,400 | — | — |
| 2021-12-28 | $44.11 | $180.49 | 2,207,700 | — | — |
| 2021-12-27 | $44.09 | $180.41 | 2,046,800 | — | — |
| 2021-12-23 | $43.76 | $179.06 | 3,015,400 | — | — |
| 2021-12-22 | $43.77 | $179.10 | 3,135,600 | — | — |
| 2021-12-21 | $43.36 | $177.42 | 4,400,600 | — | — |
| 2021-12-20 | $43.06 | $176.20 | 4,557,200 | — | — |
| 2021-12-17 | $43.10 | $176.36 | 5,270,900 | — | — |
| 2021-12-16 | $43.82 | $179.31 | 5,905,900 | — | — |
| 2021-12-15 | $43.66 | $178.65 | 4,708,500 | — | — |
| 2021-12-14 | $42.90 | $175.54 | 2,798,800 | — | — |
| 2021-12-13 | $43.11 | $176.40 | 2,677,600 | — | — |
| 2021-12-10 | $43.17 | $176.65 | 3,837,400 | — | — |
| 2021-12-09 | $42.80 | $175.13 | 2,917,900 | — | — |
| 2021-12-08 | $42.68 | $174.64 | 3,563,100 | — | — |
| 2021-12-07 | $42.38 | $173.41 | 5,506,900 | — | — |
| 2021-12-06 | $41.76 | $170.88 | 3,095,300 | — | — |
| 2021-12-03 | $41.25 | $168.79 | 4,086,200 | — | — |
| 2021-12-02 | $41.47 | $169.69 | 4,586,100 | — | — |
| 2021-12-01 | $41.37 | $169.28 | 3,912,100 | — | — |
| 2021-11-30 | $41.12 | $168.26 | 3,969,800 | — | — |
| 2021-11-29 | $41.36 | $169.24 | 4,317,400 | — | — |
| 2021-11-26 | $41.02 | $167.85 | 2,812,800 | — | — |
| 2021-11-24 | $41.60 | $170.22 | 2,824,800 | — | — |
| 2021-11-23 | $41.60 | $170.22 | 3,300,800 | — | — |
| 2021-11-22 | $41.29 | $168.95 | 3,064,700 | — | — |
| 2021-11-19 | $41.59 | $170.18 | 4,355,100 | — | — |
| 2021-11-18 | $41.50 | $169.81 | 4,876,700 | — | — |
| 2021-11-17 | $42.55 | $171.97 | 4,846,300 | — | — |
| 2021-11-16 | $42.45 | $171.57 | 6,847,100 | — | — |
| 2021-11-15 | $43.17 | $174.48 | 4,149,200 | — | — |
| 2021-11-12 | $43.36 | $175.24 | 3,530,900 | — | — |
| 2021-11-11 | $43.23 | $174.72 | 2,319,100 | — | — |
| 2021-11-10 | $43.18 | $174.52 | 3,776,200 | — | — |
| 2021-11-09 | $42.73 | $172.70 | 2,848,800 | — | — |
| 2021-11-08 | $42.77 | $172.86 | 3,923,100 | — | — |
| 2021-11-05 | $43.49 | $175.77 | 5,293,700 | — | — |
| 2021-11-04 | $43.00 | $173.79 | 4,247,700 | — | — |
| 2021-11-03 | $43.53 | $175.93 | 5,377,100 | — | — |
| 2021-11-02 | $42.80 | $172.98 | 6,417,000 | — | — |
| 2021-11-01 | $42.59 | $172.13 | 6,759,400 | — | — |
| 2021-10-29 | $42.33 | $171.08 | 5,219,400 | — | — |
| 2021-10-28 | $42.12 | $170.23 | 9,053,100 | — | — |
| 2021-10-27 | $40.42 | $163.36 | 7,619,100 | — | — |
| 2021-10-26 | $40.18 | $162.39 | 4,960,800 | — | — |
| 2021-10-25 | $39.81 | $160.90 | 4,330,100 | — | — |
| 2021-10-22 | $39.77 | $160.73 | 4,841,100 | — | — |
| 2021-10-21 | $39.55 | $159.85 | 5,206,500 | — | — |
| 2021-10-20 | $39.46 | $159.48 | 3,452,000 | — | — |
| 2021-10-19 | $39.17 | $158.31 | 3,382,000 | — | — |
| 2021-10-18 | $38.65 | $156.21 | 2,742,800 | — | — |
| 2021-10-15 | $39.01 | $157.66 | 3,266,200 | — | — |
| 2021-10-14 | $38.72 | $156.49 | 4,477,800 | — | — |
| 2021-10-13 | $38.80 | $156.81 | 5,158,500 | — | — |
| 2021-10-12 | $38.64 | $156.17 | 7,497,900 | — | — |
| 2021-10-11 | $38.24 | $154.55 | 3,534,400 | — | — |
| 2021-10-08 | $38.71 | $156.45 | 5,355,600 | — | — |
| 2021-10-07 | $38.66 | $156.25 | 2,864,200 | — | — |
| 2021-10-06 | $38.13 | $154.11 | 4,460,400 | — | — |
| 2021-10-05 | $38.22 | $154.47 | 2,370,700 | — | — |
| 2021-10-04 | $38.41 | $155.24 | 4,400,200 | — | — |
| 2021-10-01 | $38.13 | $154.11 | 5,687,300 | — | — |
| 2021-09-30 | $38.21 | $154.43 | 2,666,800 | — | — |
| 2021-09-29 | $38.33 | $154.91 | 3,766,200 | — | — |
| 2021-09-28 | $38.05 | $153.78 | 3,421,300 | — | — |
| 2021-09-27 | $38.50 | $155.60 | 2,829,000 | — | — |
| 2021-09-24 | $38.39 | $155.16 | 4,363,200 | — | — |
| 2021-09-23 | $39.34 | $159.00 | 4,075,700 | — | — |
| 2021-09-22 | $39.28 | $158.75 | 4,694,300 | — | — |
| 2021-09-21 | $39.08 | $157.95 | 4,447,600 | — | — |
| 2021-09-20 | $38.85 | $157.02 | 5,066,300 | — | — |
| 2021-09-17 | $38.93 | $157.34 | 3,460,700 | — | — |
| 2021-09-16 | $39.11 | $158.07 | 1,888,400 | — | — |
| 2021-09-15 | $39.22 | $158.51 | 2,833,900 | — | — |
| 2021-09-14 | $39.37 | $159.12 | 3,026,700 | — | — |
| 2021-09-13 | $39.76 | $160.69 | 9,308,900 | — | — |
| 2021-09-10 | $39.75 | $160.65 | 3,031,900 | — | — |
| 2021-09-09 | $39.78 | $160.77 | 3,270,400 | — | — |
| 2021-09-08 | $40.52 | $163.77 | 3,611,600 | — | — |
| 2021-09-07 | $40.94 | $165.46 | 2,866,100 | — | — |
| 2021-09-03 | $41.61 | $168.17 | 3,020,600 | — | — |
| 2021-09-02 | $41.43 | $167.44 | 2,272,800 | — | — |
| 2021-09-01 | $41.11 | $166.15 | 3,187,200 | — | — |
| 2021-08-31 | $40.74 | $164.65 | 2,368,900 | — | — |
| 2021-08-30 | $40.91 | $165.34 | 1,199,600 | — | — |
| 2021-08-27 | $40.82 | $164.98 | 4,576,200 | — | — |
| 2021-08-26 | $40.95 | $165.50 | 1,939,800 | — | — |
| 2021-08-25 | $41.11 | $166.15 | 2,573,500 | — | — |
| 2021-08-24 | $41.03 | $165.83 | 2,774,700 | — | — |
| 2021-08-23 | $41.49 | $167.69 | 4,642,400 | — | — |
| 2021-08-20 | $41.85 | $169.14 | 1,928,500 | — | — |
| 2021-08-19 | $41.81 | $168.98 | 2,874,900 | — | — |
| 2021-08-18 | $42.15 | $168.21 | 4,081,700 | — | — |
| 2021-08-17 | $42.33 | $168.93 | 2,843,800 | — | — |
| 2021-08-16 | $42.08 | $167.93 | 2,393,100 | — | — |
| 2021-08-13 | $41.97 | $167.49 | 2,132,500 | — | — |
| 2021-08-12 | $41.26 | $164.66 | 2,010,400 | — | — |
| 2021-08-11 | $41.11 | $164.06 | 3,491,300 | — | — |
| 2021-08-10 | $40.65 | $162.23 | 4,963,600 | — | — |
| 2021-08-09 | $40.58 | $161.95 | 2,357,000 | — | — |
| 2021-08-06 | $40.41 | $161.27 | 3,557,700 | — | — |
| 2021-08-05 | $40.92 | $163.30 | 4,443,600 | — | — |
| 2021-08-04 | $40.50 | $161.63 | 3,853,000 | — | — |
| 2021-08-03 | $40.64 | $162.19 | 3,549,900 | — | — |
| 2021-08-02 | $40.24 | $160.59 | 4,951,300 | — | — |
| 2021-07-30 | $40.14 | $160.19 | 3,636,900 | — | — |
| 2021-07-29 | $40.10 | $160.03 | 5,388,500 | — | — |
| 2021-07-28 | $39.50 | $157.64 | 4,476,700 | — | — |
| 2021-07-27 | $39.52 | $157.72 | 4,152,600 | — | — |
| 2021-07-26 | $39.02 | $155.72 | 3,033,300 | — | — |
| 2021-07-23 | $39.51 | $157.68 | 3,755,800 | — | — |
| 2021-07-22 | $39.23 | $156.56 | 5,949,000 | — | — |
| 2021-07-21 | $39.32 | $156.92 | 5,783,300 | — | — |
| 2021-07-20 | $39.09 | $156.00 | 6,313,200 | — | — |
| 2021-07-19 | $39.30 | $156.84 | 4,834,700 | — | — |
| 2021-07-16 | $39.85 | $159.03 | 4,073,800 | — | — |
| 2021-07-15 | $39.62 | $158.11 | 4,034,600 | — | — |
| 2021-07-14 | $40.45 | $161.43 | 3,251,300 | — | — |
| 2021-07-13 | $40.53 | $161.75 | 2,840,400 | — | — |
| 2021-07-12 | $40.37 | $161.11 | 2,857,200 | — | — |
| 2021-07-09 | $40.16 | $160.27 | 3,042,900 | — | — |
| 2021-07-08 | $39.97 | $159.51 | 3,057,300 | — | — |
| 2021-07-07 | $40.24 | $160.59 | 3,025,300 | — | — |
| 2021-07-06 | $40.06 | $159.87 | 1,941,600 | — | — |
| 2021-07-02 | $40.41 | $161.27 | 1,923,600 | — | — |
| 2021-07-01 | $40.17 | $160.31 | 3,907,000 | — | — |
| 2021-06-30 | $39.82 | $158.91 | 4,975,200 | — | — |
| 2021-06-29 | $39.95 | $159.43 | 1,837,500 | — | — |
| 2021-06-28 | $39.88 | $159.15 | 2,418,200 | — | — |
| 2021-06-25 | $39.78 | $158.75 | 6,246,500 | — | — |
| 2021-06-24 | $39.70 | $158.43 | 14,114,000 | — | — |
| 2021-06-23 | $39.85 | $159.03 | 14,933,200 | — | — |
| 2021-06-22 | $39.08 | $155.96 | 3,606,200 | — | — |
| 2021-06-21 | $39.78 | $158.75 | 3,908,200 | — | — |
| 2021-06-18 | $39.84 | $158.99 | 9,967,600 | — | — |
| 2021-06-17 | $40.57 | $161.91 | 2,768,700 | — | — |
| 2021-06-16 | $40.66 | $162.26 | 5,022,200 | — | — |
| 2021-06-15 | $40.57 | $161.91 | 2,427,700 | — | — |
| 2021-06-14 | $40.49 | $161.59 | 3,046,400 | — | — |
| 2021-06-11 | $40.15 | $160.23 | 2,873,800 | — | — |
| 2021-06-10 | $40.23 | $160.55 | 6,527,300 | — | — |
| 2021-06-09 | $39.55 | $157.84 | 3,345,900 | — | — |
| 2021-06-08 | $38.82 | $154.92 | 2,909,600 | — | — |
| 2021-06-07 | $38.75 | $154.64 | 4,290,300 | — | — |
| 2021-06-04 | $38.90 | $155.24 | 6,033,800 | — | — |
| 2021-06-03 | $38.71 | $154.48 | 4,298,600 | — | — |
| 2021-06-02 | $38.39 | $153.21 | 2,931,200 | — | — |
| 2021-06-01 | $38.35 | $153.05 | 2,952,700 | — | — |
| 2021-05-28 | $38.77 | $154.72 | 3,873,600 | — | — |
| 2021-05-27 | $38.49 | $153.60 | 6,302,000 | — | — |
| 2021-05-26 | $38.71 | $154.48 | 2,832,200 | — | — |
| 2021-05-25 | $38.66 | $154.28 | 2,936,800 | — | — |
| 2021-05-24 | $38.67 | $154.32 | 4,602,700 | — | — |
| 2021-05-21 | $38.85 | $155.04 | 3,048,500 | — | — |
| 2021-05-20 | $39.03 | $155.76 | 2,543,700 | — | — |
| 2021-05-19 | $39.25 | $154.53 | 4,337,100 | — | — |
| 2021-05-18 | $39.56 | $155.76 | 4,470,000 | — | — |
| 2021-05-17 | $39.59 | $155.87 | 4,702,600 | — | — |
| 2021-05-14 | $39.08 | $153.87 | 3,641,800 | — | — |
| 2021-05-13 | $38.66 | $152.21 | 4,444,000 | — | — |
| 2021-05-12 | $38.34 | $150.95 | 3,692,600 | — | — |
| 2021-05-11 | $38.19 | $150.36 | 4,459,100 | — | — |
| 2021-05-10 | $38.53 | $151.70 | 3,411,100 | — | — |
| 2021-05-07 | $38.35 | $150.99 | 3,004,000 | — | — |
| 2021-05-06 | $37.91 | $149.26 | 3,108,400 | — | — |
| 2021-05-05 | $37.78 | $148.75 | 2,361,200 | — | — |
| 2021-05-04 | $37.50 | $147.64 | 7,518,600 | — | — |
| 2021-05-03 | $37.67 | $148.31 | 4,074,700 | — | — |
| 2021-04-30 | $37.34 | $147.01 | 3,389,700 | — | — |
| 2021-04-29 | $37.50 | $147.64 | 3,016,800 | — | — |
| 2021-04-28 | $37.70 | $148.43 | 2,926,800 | — | — |
| 2021-04-27 | $37.73 | $148.55 | 3,471,000 | — | — |
| 2021-04-26 | $37.78 | $148.75 | 3,581,100 | — | — |
| 2021-04-23 | $37.74 | $148.59 | 4,946,000 | — | — |
| 2021-04-22 | $37.68 | $148.35 | 5,149,200 | — | — |
| 2021-04-21 | $38.25 | $150.60 | 4,294,200 | — | — |
| 2021-04-20 | $37.70 | $148.43 | 5,501,300 | — | — |
| 2021-04-19 | $37.98 | $149.53 | 5,082,700 | — | — |
| 2021-04-16 | $37.75 | $148.63 | 7,972,500 | — | — |
| 2021-04-15 | $37.69 | $148.39 | 20,171,400 | — | — |
| 2021-04-14 | $36.13 | $142.25 | 4,279,900 | — | — |
| 2021-04-13 | $36.04 | $141.90 | 3,300,200 | — | — |
| 2021-04-12 | $36.06 | $141.98 | 7,287,300 | — | — |
| 2021-04-09 | $36.65 | $144.30 | 3,803,500 | — | — |
| 2021-04-08 | $36.46 | $143.55 | 4,260,600 | — | — |
| 2021-04-07 | $36.06 | $141.98 | 3,764,300 | — | — |
| 2021-04-06 | $36.02 | $141.82 | 8,276,300 | — | — |
| 2021-04-05 | $36.08 | $142.05 | 6,518,600 | — | — |
| 2021-04-01 | $35.82 | $141.03 | 7,871,500 | — | — |
| 2021-03-31 | $35.69 | $140.52 | 6,166,100 | — | — |
| 2021-03-30 | $36.37 | $143.20 | 3,589,200 | — | — |
| 2021-03-29 | $36.69 | $144.46 | 3,082,400 | — | — |
| 2021-03-26 | $36.67 | $144.38 | 3,552,800 | — | — |
| 2021-03-25 | $36.07 | $142.01 | 4,759,000 | — | — |
| 2021-03-24 | $35.87 | $141.23 | 5,863,500 | — | — |
| 2021-03-23 | $35.99 | $141.70 | 5,362,200 | — | — |
| 2021-03-22 | $36.67 | $144.38 | 3,197,700 | — | — |
| 2021-03-19 | $36.63 | $144.22 | 3,715,100 | — | — |
| 2021-03-18 | $36.48 | $143.63 | 4,757,500 | — | — |
| 2021-03-17 | $36.35 | $143.12 | 6,140,400 | — | — |
| 2021-03-16 | $36.35 | $143.12 | 5,084,200 | — | — |
| 2021-03-15 | $35.88 | $141.27 | 6,019,800 | — | — |
| 2021-03-12 | $35.54 | $139.93 | 5,867,700 | — | — |
| 2021-03-11 | $35.55 | $139.97 | 4,871,800 | — | — |
| 2021-03-10 | $35.60 | $140.16 | 4,750,000 | — | — |
| 2021-03-09 | $35.10 | $138.20 | 5,805,000 | — | — |
| 2021-03-08 | $34.97 | $137.68 | 6,887,100 | — | — |
| 2021-03-05 | $34.91 | $137.45 | 6,448,400 | — | — |
| 2021-03-04 | $34.28 | $134.97 | 7,767,700 | — | — |
| 2021-03-03 | $34.24 | $134.81 | 6,310,400 | — | — |
| 2021-03-02 | $34.09 | $134.22 | 5,657,900 | — | — |
| 2021-03-01 | $33.73 | $132.80 | 5,473,500 | — | — |
| 2021-02-26 | $33.61 | $132.33 | 7,642,600 | — | — |
| 2021-02-25 | $34.38 | $135.36 | 6,108,500 | — | — |
| 2021-02-24 | $34.68 | $136.54 | 6,391,900 | — | — |
| 2021-02-23 | $34.38 | $135.36 | 7,992,500 | — | — |
| 2021-02-22 | $34.44 | $135.60 | 6,862,200 | — | — |
| 2021-02-19 | $34.43 | $135.56 | 7,347,600 | — | — |
| 2021-02-18 | $34.70 | $136.62 | 7,567,500 | — | — |
| 2021-02-17 | $35.92 | $138.95 | 7,901,100 | — | — |
| 2021-02-16 | $35.65 | $137.91 | 8,513,200 | — | — |
| 2021-02-12 | $35.77 | $138.37 | 5,970,500 | — | — |
| 2021-02-11 | $35.32 | $136.63 | 7,514,400 | — | — |
| 2021-02-10 | $35.54 | $137.48 | 5,264,800 | — | — |
| 2021-02-09 | $35.75 | $138.29 | 8,183,700 | — | — |
| 2021-02-08 | $35.46 | $137.17 | 9,004,100 | — | — |
| 2021-02-05 | $35.26 | $136.40 | 10,640,400 | — | — |
| 2021-02-04 | $35.38 | $136.86 | 12,525,800 | — | — |
| 2021-02-03 | $35.42 | $137.02 | 26,058,900 | — | — |
| 2021-02-02 | $37.59 | $145.41 | 3,827,300 | — | — |
| 2021-02-01 | $37.34 | $144.44 | 3,010,800 | — | — |
| 2021-01-29 | $37.25 | $144.10 | 5,113,900 | — | — |
| 2021-01-28 | $38.03 | $147.11 | 3,692,500 | — | — |
| 2021-01-27 | $38.18 | $147.69 | 4,903,800 | — | — |
| 2021-01-26 | $39.24 | $151.79 | 3,825,500 | — | — |
| 2021-01-25 | $38.92 | $150.56 | 3,915,500 | — | — |
| 2021-01-22 | $38.36 | $148.39 | 5,397,800 | — | — |
| 2021-01-21 | $37.78 | $146.15 | 4,304,400 | — | — |
| 2021-01-20 | $38.02 | $147.07 | 7,736,700 | — | — |
| 2021-01-19 | $38.54 | $149.09 | 4,135,500 | — | — |
| 2021-01-15 | $38.47 | $148.82 | 3,100,900 | — | — |
| 2021-01-14 | $38.16 | $147.62 | 3,326,500 | — | — |
| 2021-01-13 | $37.68 | $145.76 | 3,934,000 | — | — |
| 2021-01-12 | $37.46 | $144.91 | 6,253,400 | — | — |
| 2021-01-11 | $37.93 | $146.73 | 4,104,800 | — | — |
| 2021-01-08 | $38.34 | $148.31 | 3,361,600 | — | — |
| 2021-01-07 | $38.07 | $147.27 | 3,703,500 | — | — |
| 2021-01-06 | $38.32 | $148.24 | 4,372,600 | — | — |
| 2021-01-05 | $37.68 | $145.76 | 3,449,000 | — | — |
| 2021-01-04 | $37.74 | $145.99 | 4,826,800 | — | — |