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 | $51.50 | $85.67 | 16,319,000 | — | — |
| 2021-12-30 | $51.74 | $86.07 | 18,359,400 | — | — |
| 2021-12-29 | $51.83 | $86.21 | 14,174,800 | — | — |
| 2021-12-28 | $51.76 | $86.10 | 19,290,400 | — | — |
| 2021-12-27 | $51.94 | $86.40 | 20,985,400 | — | — |
| 2021-12-23 | $51.31 | $85.35 | 25,198,200 | — | — |
| 2021-12-22 | $50.97 | $84.78 | 23,307,900 | — | — |
| 2021-12-21 | $50.77 | $84.45 | 31,956,300 | — | — |
| 2021-12-20 | $49.60 | $82.51 | 30,140,300 | — | — |
| 2021-12-17 | $50.62 | $84.20 | 50,102,300 | — | — |
| 2021-12-16 | $50.83 | $84.55 | 33,132,300 | — | — |
| 2021-12-15 | $50.67 | $84.29 | 32,590,300 | — | — |
| 2021-12-14 | $49.70 | $82.67 | 34,120,400 | — | — |
| 2021-12-13 | $50.00 | $83.17 | 35,726,900 | — | — |
| 2021-12-10 | $50.59 | $84.15 | 23,783,600 | — | — |
| 2021-12-09 | $50.48 | $83.97 | 31,694,200 | — | — |
| 2021-12-08 | $51.75 | $86.08 | 37,143,400 | — | — |
| 2021-12-07 | $52.57 | $87.45 | 91,731,500 | — | — |
| 2021-12-06 | $50.99 | $84.82 | 40,336,000 | — | — |
| 2021-12-03 | $49.25 | $81.92 | 32,224,900 | — | — |
| 2021-12-02 | $49.50 | $82.34 | 37,240,800 | — | — |
| 2021-12-01 | $48.60 | $80.84 | 35,093,500 | — | — |
| 2021-11-30 | $49.20 | $81.84 | 49,460,800 | — | — |
| 2021-11-29 | $50.00 | $83.17 | 31,478,900 | — | — |
| 2021-11-26 | $48.78 | $81.14 | 25,269,000 | — | — |
| 2021-11-24 | $49.76 | $82.77 | 26,035,800 | — | — |
| 2021-11-23 | $49.10 | $81.67 | 44,713,300 | — | — |
| 2021-11-22 | $49.83 | $82.89 | 33,389,600 | — | — |
| 2021-11-19 | $49.52 | $82.37 | 27,607,600 | — | — |
| 2021-11-18 | $49.68 | $82.64 | 30,658,200 | — | — |
| 2021-11-17 | $50.23 | $83.55 | 23,546,900 | — | — |
| 2021-11-16 | $50.61 | $84.19 | 30,927,800 | — | — |
| 2021-11-15 | $50.32 | $83.70 | 24,695,800 | — | — |
| 2021-11-12 | $50.31 | $83.69 | 23,884,800 | — | — |
| 2021-11-11 | $50.53 | $84.05 | 25,420,000 | — | — |
| 2021-11-10 | $50.76 | $84.43 | 25,040,700 | — | — |
| 2021-11-09 | $51.20 | $85.17 | 22,508,400 | — | — |
| 2021-11-08 | $51.55 | $85.75 | 31,647,800 | — | — |
| 2021-11-05 | $50.92 | $84.70 | 36,816,200 | — | — |
| 2021-11-04 | $50.31 | $83.69 | 24,806,000 | — | — |
| 2021-11-03 | $50.39 | $83.24 | 23,962,100 | — | — |
| 2021-11-02 | $49.86 | $82.37 | 27,193,300 | — | — |
| 2021-11-01 | $49.55 | $81.85 | 28,013,700 | — | — |
| 2021-10-29 | $49.00 | $80.94 | 42,301,000 | — | — |
| 2021-10-28 | $48.08 | $79.42 | 31,317,200 | — | — |
| 2021-10-27 | $47.89 | $79.11 | 41,081,500 | — | — |
| 2021-10-26 | $48.28 | $79.76 | 68,405,400 | — | — |
| 2021-10-25 | $49.41 | $81.62 | 43,178,800 | — | — |
| 2021-10-22 | $49.46 | $81.70 | 109,971,900 | — | — |
| 2021-10-21 | $56.00 | $92.51 | 38,390,900 | — | — |
| 2021-10-20 | $55.37 | $91.47 | 16,850,300 | — | — |
| 2021-10-19 | $55.21 | $91.20 | 18,392,900 | — | — |
| 2021-10-18 | $54.47 | $89.98 | 22,407,600 | — | — |
| 2021-10-15 | $54.46 | $89.96 | 25,231,100 | — | — |
| 2021-10-14 | $53.90 | $89.04 | 26,586,700 | — | — |
| 2021-10-13 | $52.26 | $86.33 | 18,534,000 | — | — |
| 2021-10-12 | $52.17 | $86.18 | 32,784,300 | — | — |
| 2021-10-11 | $53.44 | $88.28 | 14,398,800 | — | — |
| 2021-10-08 | $53.81 | $88.89 | 16,068,000 | — | — |
| 2021-10-07 | $54.18 | $89.50 | 20,704,400 | — | — |
| 2021-10-06 | $53.98 | $89.17 | 20,059,600 | — | — |
| 2021-10-05 | $53.95 | $89.12 | 18,129,400 | — | — |
| 2021-10-04 | $53.47 | $88.33 | 27,353,300 | — | — |
| 2021-10-01 | $53.86 | $88.97 | 19,895,100 | — | — |
| 2021-09-30 | $53.28 | $88.01 | 20,534,100 | — | — |
| 2021-09-29 | $53.49 | $88.36 | 20,514,300 | — | — |
| 2021-09-28 | $54.00 | $89.20 | 24,691,300 | — | — |
| 2021-09-27 | $54.66 | $90.29 | 13,899,900 | — | — |
| 2021-09-24 | $54.22 | $89.57 | 12,976,200 | — | — |
| 2021-09-23 | $54.03 | $89.25 | 16,474,300 | — | — |
| 2021-09-22 | $53.50 | $88.38 | 18,594,100 | — | — |
| 2021-09-21 | $52.87 | $87.34 | 17,968,900 | — | — |
| 2021-09-20 | $52.98 | $87.52 | 35,051,900 | — | — |
| 2021-09-17 | $54.26 | $89.63 | 35,359,200 | — | — |
| 2021-09-16 | $54.83 | $90.58 | 19,863,100 | — | — |
| 2021-09-15 | $55.12 | $91.05 | 18,796,200 | — | — |
| 2021-09-14 | $54.52 | $90.06 | 22,072,700 | — | — |
| 2021-09-13 | $54.99 | $90.84 | 22,639,200 | — | — |
| 2021-09-10 | $53.84 | $88.94 | 20,324,700 | — | — |
| 2021-09-09 | $53.40 | $88.21 | 13,495,800 | — | — |
| 2021-09-08 | $53.57 | $88.49 | 18,235,100 | — | — |
| 2021-09-07 | $53.65 | $88.63 | 13,915,000 | — | — |
| 2021-09-03 | $53.51 | $88.39 | 13,456,200 | — | — |
| 2021-09-02 | $53.73 | $88.76 | 15,869,500 | — | — |
| 2021-09-01 | $53.67 | $88.66 | 18,615,000 | — | — |
| 2021-08-31 | $54.06 | $89.30 | 22,350,100 | — | — |
| 2021-08-30 | $53.94 | $89.10 | 14,581,300 | — | — |
| 2021-08-27 | $53.89 | $89.02 | 16,525,000 | — | — |
| 2021-08-26 | $53.13 | $87.77 | 19,570,000 | — | — |
| 2021-08-25 | $53.81 | $88.89 | 15,048,400 | — | — |
| 2021-08-24 | $53.81 | $88.89 | 20,348,800 | — | — |
| 2021-08-23 | $53.23 | $87.93 | 23,976,300 | — | — |
| 2021-08-20 | $52.01 | $85.92 | 25,728,300 | — | — |
| 2021-08-19 | $52.44 | $86.63 | 22,999,400 | — | — |
| 2021-08-18 | $52.19 | $86.21 | 15,061,700 | — | — |
| 2021-08-17 | $52.69 | $87.04 | 22,014,900 | — | — |
| 2021-08-16 | $53.47 | $88.33 | 17,690,300 | — | — |
| 2021-08-13 | $53.49 | $88.36 | 15,281,100 | — | — |
| 2021-08-12 | $53.54 | $88.44 | 15,070,100 | — | — |
| 2021-08-11 | $54.14 | $89.44 | 18,590,800 | — | — |
| 2021-08-10 | $53.94 | $89.10 | 16,215,700 | — | — |
| 2021-08-09 | $54.05 | $89.29 | 14,670,100 | — | — |
| 2021-08-06 | $53.92 | $89.07 | 19,256,000 | — | — |
| 2021-08-05 | $53.89 | $89.02 | 15,310,000 | — | — |
| 2021-08-04 | $53.90 | $88.46 | 17,612,700 | — | — |
| 2021-08-03 | $54.06 | $88.73 | 16,375,900 | — | — |
| 2021-08-02 | $53.68 | $88.10 | 18,098,100 | — | — |
| 2021-07-30 | $53.72 | $88.17 | 16,465,700 | — | — |
| 2021-07-29 | $53.70 | $88.14 | 16,886,600 | — | — |
| 2021-07-28 | $53.07 | $87.10 | 28,478,800 | — | — |
| 2021-07-27 | $53.18 | $87.28 | 39,878,000 | — | — |
| 2021-07-26 | $54.31 | $89.14 | 32,881,200 | — | — |
| 2021-07-23 | $53.00 | $86.99 | 67,742,300 | — | — |
| 2021-07-22 | $55.96 | $91.84 | 36,691,000 | — | — |
| 2021-07-21 | $56.23 | $92.29 | 18,497,200 | — | — |
| 2021-07-20 | $55.24 | $90.66 | 19,867,000 | — | — |
| 2021-07-19 | $54.64 | $89.68 | 27,007,700 | — | — |
| 2021-07-16 | $54.97 | $90.22 | 25,263,800 | — | — |
| 2021-07-15 | $55.81 | $91.60 | 18,917,000 | — | — |
| 2021-07-14 | $56.52 | $92.76 | 16,263,600 | — | — |
| 2021-07-13 | $56.87 | $93.34 | 15,716,000 | — | — |
| 2021-07-12 | $56.73 | $93.11 | 15,392,800 | — | — |
| 2021-07-09 | $55.99 | $91.89 | 18,708,000 | — | — |
| 2021-07-08 | $55.39 | $90.91 | 19,162,000 | — | — |
| 2021-07-07 | $55.96 | $91.84 | 14,857,400 | — | — |
| 2021-07-06 | $56.09 | $92.06 | 26,186,600 | — | — |
| 2021-07-02 | $56.76 | $93.16 | 17,219,400 | — | — |
| 2021-07-01 | $56.01 | $91.93 | 24,871,600 | — | — |
| 2021-06-30 | $56.14 | $92.14 | 29,891,600 | — | — |
| 2021-06-29 | $56.75 | $93.14 | 26,360,000 | — | — |
| 2021-06-28 | $57.48 | $94.34 | 22,480,900 | — | — |
| 2021-06-25 | $55.91 | $91.76 | 21,101,200 | — | — |
| 2021-06-24 | $56.07 | $92.03 | 21,209,700 | — | — |
| 2021-06-23 | $55.26 | $90.70 | 20,287,900 | — | — |
| 2021-06-22 | $55.87 | $91.70 | 18,682,800 | — | — |
| 2021-06-21 | $55.87 | $91.70 | 19,254,600 | — | — |
| 2021-06-18 | $55.67 | $91.37 | 55,118,300 | — | — |
| 2021-06-17 | $57.18 | $93.85 | 21,498,800 | — | — |
| 2021-06-16 | $57.22 | $93.91 | 21,879,700 | — | — |
| 2021-06-15 | $57.99 | $95.18 | 20,806,500 | — | — |
| 2021-06-14 | $58.19 | $95.51 | 21,784,500 | — | — |
| 2021-06-11 | $57.85 | $94.95 | 18,119,700 | — | — |
| 2021-06-10 | $57.38 | $94.18 | 26,738,100 | — | — |
| 2021-06-09 | $57.00 | $93.55 | 13,904,800 | — | — |
| 2021-06-08 | $57.00 | $93.55 | 33,254,500 | — | — |
| 2021-06-07 | $57.09 | $93.70 | 17,364,400 | — | — |
| 2021-06-04 | $57.37 | $94.16 | 21,493,800 | — | — |
| 2021-06-03 | $56.24 | $92.30 | 21,831,300 | — | — |
| 2021-06-02 | $57.48 | $94.34 | 18,483,600 | — | — |
| 2021-06-01 | $56.89 | $93.37 | 20,326,400 | — | — |
| 2021-05-28 | $57.12 | $93.75 | 20,303,900 | — | — |
| 2021-05-27 | $57.73 | $94.75 | 32,387,600 | — | — |
| 2021-05-26 | $56.92 | $93.42 | 15,173,600 | — | — |
| 2021-05-25 | $56.87 | $93.34 | 22,309,900 | — | — |
| 2021-05-24 | $56.96 | $93.49 | 19,164,400 | — | — |
| 2021-05-21 | $56.08 | $92.04 | 17,723,100 | — | — |
| 2021-05-20 | $55.95 | $91.83 | 23,145,200 | — | — |
| 2021-05-19 | $55.36 | $90.86 | 23,769,700 | — | — |
| 2021-05-18 | $54.84 | $90.01 | 18,703,400 | — | — |
| 2021-05-17 | $55.33 | $90.81 | 20,010,200 | — | — |
| 2021-05-14 | $55.35 | $90.84 | 28,158,300 | — | — |
| 2021-05-13 | $54.01 | $88.64 | 29,192,500 | — | — |
| 2021-05-12 | $53.62 | $88.00 | 30,232,300 | — | — |
| 2021-05-11 | $55.04 | $90.34 | 35,968,100 | — | — |
| 2021-05-10 | $55.97 | $91.86 | 35,046,500 | — | — |
| 2021-05-07 | $57.67 | $94.65 | 19,959,000 | — | — |
| 2021-05-06 | $57.19 | $93.86 | 25,529,300 | — | — |
| 2021-05-05 | $56.85 | $92.73 | 21,001,900 | — | — |
| 2021-05-04 | $56.90 | $92.82 | 35,323,600 | — | — |
| 2021-05-03 | $57.26 | $93.40 | 22,281,700 | — | — |
| 2021-04-30 | $57.53 | $93.84 | 30,731,800 | — | — |
| 2021-04-29 | $58.28 | $95.07 | 23,290,600 | — | — |
| 2021-04-28 | $57.62 | $93.99 | 30,387,400 | — | — |
| 2021-04-27 | $57.97 | $94.56 | 38,167,700 | — | — |
| 2021-04-26 | $58.76 | $95.85 | 39,645,900 | — | — |
| 2021-04-23 | $59.24 | $96.63 | 77,479,500 | — | — |
| 2021-04-22 | $62.57 | $102.07 | 38,257,600 | — | — |
| 2021-04-21 | $63.70 | $103.91 | 24,364,200 | — | — |
| 2021-04-20 | $62.70 | $102.28 | 19,872,100 | — | — |
| 2021-04-19 | $63.63 | $103.79 | 23,997,700 | — | — |
| 2021-04-16 | $64.75 | $105.62 | 24,625,500 | — | — |
| 2021-04-15 | $65.02 | $106.06 | 24,927,700 | — | — |
| 2021-04-14 | $64.19 | $104.71 | 25,768,400 | — | — |
| 2021-04-13 | $65.22 | $106.39 | 26,822,000 | — | — |
| 2021-04-12 | $65.41 | $106.70 | 51,266,900 | — | — |
| 2021-04-09 | $68.26 | $111.35 | 27,177,100 | — | — |
| 2021-04-08 | $67.05 | $109.37 | 22,224,200 | — | — |
| 2021-04-07 | $66.25 | $108.07 | 17,793,300 | — | — |
| 2021-04-06 | $65.56 | $106.94 | 28,771,400 | — | — |
| 2021-04-05 | $66.54 | $108.54 | 27,947,500 | — | — |
| 2021-04-01 | $64.55 | $105.29 | 31,416,300 | — | — |
| 2021-03-31 | $64.00 | $104.40 | 33,013,200 | — | — |
| 2021-03-30 | $63.77 | $104.02 | 20,709,500 | — | — |
| 2021-03-29 | $64.50 | $105.21 | 26,161,600 | — | — |
| 2021-03-26 | $64.87 | $105.82 | 34,705,800 | — | — |
| 2021-03-25 | $62.02 | $101.17 | 35,401,400 | — | — |
| 2021-03-24 | $62.04 | $101.20 | 74,584,700 | — | — |
| 2021-03-23 | $63.48 | $103.55 | 35,160,000 | — | — |
| 2021-03-22 | $65.63 | $107.06 | 34,380,100 | — | — |
| 2021-03-19 | $63.76 | $104.01 | 54,951,700 | — | — |
| 2021-03-18 | $63.73 | $103.96 | 30,094,200 | — | — |
| 2021-03-17 | $65.78 | $107.30 | 32,394,700 | — | — |
| 2021-03-16 | $64.78 | $105.67 | 30,186,600 | — | — |
| 2021-03-15 | $63.79 | $104.06 | 21,247,400 | — | — |
| 2021-03-12 | $62.90 | $102.60 | 20,173,000 | — | — |
| 2021-03-11 | $63.31 | $103.27 | 30,701,800 | — | — |
| 2021-03-10 | $62.25 | $101.54 | 27,160,300 | — | — |
| 2021-03-09 | $62.67 | $102.23 | 36,387,500 | — | — |
| 2021-03-08 | $59.85 | $97.63 | 33,112,400 | — | — |
| 2021-03-05 | $60.74 | $99.08 | 39,511,700 | — | — |
| 2021-03-04 | $58.33 | $95.15 | 40,210,400 | — | — |
| 2021-03-03 | $59.90 | $97.71 | 28,740,400 | — | — |
| 2021-03-02 | $61.24 | $99.90 | 23,320,000 | — | — |
| 2021-03-01 | $62.88 | $102.57 | 28,495,400 | — | — |
| 2021-02-26 | $60.78 | $99.15 | 38,216,800 | — | — |
| 2021-02-25 | $60.40 | $98.53 | 36,394,000 | — | — |
| 2021-02-24 | $63.19 | $103.08 | 24,669,900 | — | — |
| 2021-02-23 | $61.12 | $99.70 | 27,374,600 | — | — |
| 2021-02-22 | $60.71 | $99.03 | 32,288,200 | — | — |
| 2021-02-19 | $63.01 | $102.78 | 28,290,100 | — | — |
| 2021-02-18 | $61.61 | $100.50 | 17,846,100 | — | — |
| 2021-02-17 | $61.85 | $100.89 | 21,055,400 | — | — |
| 2021-02-16 | $62.47 | $101.90 | 26,326,300 | — | — |
| 2021-02-12 | $61.81 | $100.83 | 26,214,200 | — | — |
| 2021-02-11 | $60.66 | $98.95 | 27,539,100 | — | — |
| 2021-02-10 | $58.86 | $96.01 | 16,325,100 | — | — |
| 2021-02-09 | $58.78 | $95.88 | 28,754,100 | — | — |
| 2021-02-08 | $59.16 | $96.50 | 34,358,300 | — | — |
| 2021-02-05 | $58.18 | $94.90 | 23,432,600 | — | — |
| 2021-02-04 | $58.79 | $95.90 | 29,853,800 | — | — |
| 2021-02-03 | $57.68 | $93.52 | 21,893,200 | — | — |
| 2021-02-02 | $58.00 | $94.04 | 23,580,900 | — | — |
| 2021-02-01 | $56.69 | $91.92 | 26,926,600 | — | — |
| 2021-01-29 | $55.51 | $90.00 | 37,256,200 | — | — |
| 2021-01-28 | $56.07 | $90.91 | 49,202,600 | — | — |
| 2021-01-27 | $53.59 | $86.89 | 49,722,900 | — | — |
| 2021-01-26 | $55.21 | $89.52 | 31,485,900 | — | — |
| 2021-01-25 | $55.44 | $89.89 | 61,968,500 | — | — |
| 2021-01-22 | $56.66 | $91.87 | 85,729,300 | — | — |
| 2021-01-21 | $62.46 | $101.27 | 86,519,500 | — | — |
| 2021-01-20 | $58.67 | $95.13 | 28,701,300 | — | — |
| 2021-01-19 | $57.99 | $94.02 | 35,647,100 | — | — |
| 2021-01-15 | $57.58 | $93.36 | 50,265,400 | — | — |
| 2021-01-14 | $59.25 | $96.07 | 74,680,900 | — | — |
| 2021-01-13 | $56.95 | $92.34 | 124,070,700 | — | — |
| 2021-01-12 | $53.24 | $86.32 | 39,883,900 | — | — |
| 2021-01-11 | $51.54 | $83.57 | 32,925,000 | — | — |
| 2021-01-08 | $51.65 | $83.74 | 34,625,400 | — | — |
| 2021-01-07 | $52.19 | $84.62 | 32,092,300 | — | — |
| 2021-01-06 | $51.10 | $82.85 | 36,809,600 | — | — |
| 2021-01-05 | $50.61 | $82.06 | 24,866,600 | — | — |
| 2021-01-04 | $49.67 | $80.53 | 46,102,500 | — | — |