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
- 1970-01-02 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 | $46.98 | $293.63 | 1,790,300 | — | — |
| 2021-12-30 | $46.68 | $291.76 | 1,669,900 | — | — |
| 2021-12-29 | $46.72 | $292.01 | 1,786,900 | — | — |
| 2021-12-28 | $46.67 | $291.69 | 2,112,400 | — | — |
| 2021-12-27 | $46.33 | $289.57 | 1,754,000 | — | — |
| 2021-12-23 | $45.84 | $286.51 | 2,403,500 | — | — |
| 2021-12-22 | $45.27 | $282.94 | 3,231,700 | — | — |
| 2021-12-21 | $45.32 | $283.26 | 3,963,300 | — | — |
| 2021-12-20 | $44.57 | $278.57 | 5,221,000 | — | — |
| 2021-12-17 | $45.84 | $286.51 | 7,606,000 | — | — |
| 2021-12-16 | $47.01 | $293.82 | 5,386,500 | — | — |
| 2021-12-15 | $46.20 | $288.76 | 5,467,800 | — | — |
| 2021-12-14 | $45.54 | $284.63 | 6,463,200 | — | — |
| 2021-12-13 | $45.84 | $286.51 | 4,100,500 | — | — |
| 2021-12-10 | $45.89 | $286.82 | 4,555,100 | — | — |
| 2021-12-09 | $46.17 | $288.57 | 4,403,300 | — | — |
| 2021-12-08 | $46.40 | $290.01 | 11,208,600 | — | — |
| 2021-12-07 | $46.65 | $291.57 | 4,326,400 | — | — |
| 2021-12-06 | $47.05 | $294.07 | 4,119,900 | — | — |
| 2021-12-03 | $46.45 | $290.32 | 3,939,300 | — | — |
| 2021-12-02 | $45.88 | $286.76 | 4,267,600 | — | — |
| 2021-12-01 | $45.13 | $282.07 | 3,947,400 | — | — |
| 2021-11-30 | $45.52 | $284.51 | 6,170,700 | — | — |
| 2021-11-29 | $47.22 | $295.13 | 2,721,400 | — | — |
| 2021-11-26 | $47.53 | $297.07 | 2,330,700 | — | — |
| 2021-11-24 | $47.55 | $297.19 | 1,892,900 | — | — |
| 2021-11-23 | $48.31 | $301.94 | 1,924,300 | — | — |
| 2021-11-22 | $48.44 | $302.76 | 3,318,200 | — | — |
| 2021-11-19 | $47.58 | $297.38 | 2,919,200 | — | — |
| 2021-11-18 | $48.57 | $303.57 | 2,186,800 | — | — |
| 2021-11-17 | $48.93 | $305.82 | 2,326,400 | — | — |
| 2021-11-16 | $49.27 | $307.94 | 2,047,300 | — | — |
| 2021-11-15 | $49.45 | $309.07 | 2,518,700 | — | — |
| 2021-11-12 | $49.28 | $308.01 | 2,452,300 | — | — |
| 2021-11-11 | $50.15 | $310.55 | 2,107,200 | — | — |
| 2021-11-10 | $49.70 | $307.76 | 3,359,800 | — | — |
| 2021-11-09 | $49.28 | $305.16 | 2,577,100 | — | — |
| 2021-11-08 | $49.34 | $305.54 | 3,276,000 | — | — |
| 2021-11-05 | $48.87 | $302.62 | 2,259,500 | — | — |
| 2021-11-04 | $48.75 | $301.88 | 2,900,100 | — | — |
| 2021-11-03 | $49.91 | $309.07 | 3,235,300 | — | — |
| 2021-11-02 | $48.95 | $303.12 | 3,939,100 | — | — |
| 2021-11-01 | $49.10 | $304.05 | 4,283,800 | — | — |
| 2021-10-29 | $49.67 | $307.58 | 3,188,000 | — | — |
| 2021-10-28 | $49.69 | $307.70 | 3,790,900 | — | — |
| 2021-10-27 | $50.18 | $310.74 | 5,247,200 | — | — |
| 2021-10-26 | $53.04 | $328.45 | 2,906,500 | — | — |
| 2021-10-25 | $52.98 | $328.08 | 1,787,300 | — | — |
| 2021-10-22 | $53.03 | $328.39 | 2,279,700 | — | — |
| 2021-10-21 | $53.16 | $329.19 | 1,679,500 | — | — |
| 2021-10-20 | $53.53 | $331.48 | 2,790,400 | — | — |
| 2021-10-19 | $52.06 | $322.38 | 3,824,700 | — | — |
| 2021-10-18 | $52.87 | $327.39 | 3,698,100 | — | — |
| 2021-10-15 | $53.28 | $329.93 | 7,205,900 | — | — |
| 2021-10-14 | $55.81 | $345.60 | 2,271,700 | — | — |
| 2021-10-13 | $55.28 | $342.32 | 3,041,100 | — | — |
| 2021-10-12 | $55.74 | $345.17 | 1,938,400 | — | — |
| 2021-10-11 | $55.75 | $345.23 | 2,307,300 | — | — |
| 2021-10-08 | $54.39 | $336.81 | 2,437,500 | — | — |
| 2021-10-07 | $54.26 | $336.00 | 1,505,300 | — | — |
| 2021-10-06 | $54.03 | $334.58 | 1,889,900 | — | — |
| 2021-10-05 | $54.34 | $336.50 | 2,075,500 | — | — |
| 2021-10-04 | $53.83 | $333.34 | 3,177,300 | — | — |
| 2021-10-01 | $53.26 | $329.81 | 2,733,000 | — | — |
| 2021-09-30 | $52.95 | $327.92 | 3,046,771 | — | — |
| 2021-09-29 | $54.13 | $335.19 | 1,973,875 | — | — |
| 2021-09-28 | $54.00 | $334.37 | 1,752,960 | — | — |
| 2021-09-27 | $54.29 | $336.19 | 1,877,885 | — | — |
| 2021-09-24 | $53.95 | $334.08 | 1,833,427 | — | — |
| 2021-09-23 | $54.07 | $334.84 | 1,830,576 | — | — |
| 2021-09-22 | $53.15 | $329.15 | 2,290,464 | — | — |
| 2021-09-21 | $52.29 | $323.81 | 1,886,650 | — | — |
| 2021-09-20 | $52.92 | $327.68 | 2,815,613 | — | — |
| 2021-09-17 | $53.60 | $331.91 | 4,828,349 | — | — |
| 2021-09-16 | $54.79 | $339.29 | 2,174,621 | — | — |
| 2021-09-15 | $54.87 | $339.76 | 2,419,085 | — | — |
| 2021-09-14 | $54.69 | $338.65 | 2,136,394 | — | — |
| 2021-09-13 | $55.49 | $343.63 | 2,163,850 | — | — |
| 2021-09-10 | $55.26 | $342.17 | 1,733,952 | — | — |
| 2021-09-09 | $55.47 | $343.52 | 1,591,603 | — | — |
| 2021-09-08 | $55.37 | $342.87 | 2,193,946 | — | — |
| 2021-09-07 | $55.59 | $344.22 | 3,319,853 | — | — |
| 2021-09-03 | $56.74 | $351.37 | 1,750,003 | — | — |
| 2021-09-02 | $57.10 | $353.60 | 1,435,526 | — | — |
| 2021-09-01 | $56.67 | $350.91 | 1,455,802 | — | — |
| 2021-08-31 | $56.90 | $352.37 | 2,829,235 | — | — |
| 2021-08-30 | $56.22 | $348.15 | 1,998,797 | — | — |
| 2021-08-27 | $56.94 | $352.61 | 1,722,442 | — | — |
| 2021-08-26 | $55.94 | $346.39 | 1,345,027 | — | — |
| 2021-08-25 | $56.32 | $348.74 | 1,464,672 | — | — |
| 2021-08-24 | $55.79 | $345.45 | 1,155,053 | — | — |
| 2021-08-23 | $55.36 | $342.81 | 2,122,560 | — | — |
| 2021-08-20 | $55.64 | $344.57 | 1,528,560 | — | — |
| 2021-08-19 | $55.08 | $341.05 | 1,627,296 | — | — |
| 2021-08-18 | $55.45 | $343.34 | 1,774,925 | — | — |
| 2021-08-17 | $55.81 | $345.63 | 2,072,928 | — | — |
| 2021-08-16 | $56.33 | $348.79 | 2,386,982 | — | — |
| 2021-08-13 | $56.08 | $347.27 | 1,776,826 | — | — |
| 2021-08-12 | $56.74 | $348.37 | 2,172,509 | — | — |
| 2021-08-11 | $56.88 | $349.18 | 2,474,208 | — | — |
| 2021-08-10 | $56.46 | $346.62 | 2,981,827 | — | — |
| 2021-08-09 | $55.52 | $340.87 | 4,702,368 | — | — |
| 2021-08-06 | $54.82 | $336.56 | 1,826,880 | — | — |
| 2021-08-05 | $54.38 | $333.83 | 2,107,142 | — | — |
| 2021-08-04 | $54.66 | $335.58 | 1,658,659 | — | — |
| 2021-08-03 | $55.60 | $341.33 | 2,199,965 | — | — |
| 2021-08-02 | $54.46 | $334.35 | 2,282,544 | — | — |
| 2021-07-30 | $54.70 | $335.81 | 3,658,195 | — | — |
| 2021-07-29 | $54.96 | $337.44 | 3,546,259 | — | — |
| 2021-07-28 | $55.40 | $340.11 | 2,560,378 | — | — |
| 2021-07-27 | $55.63 | $341.51 | 1,978,416 | — | — |
| 2021-07-26 | $55.34 | $339.76 | 2,642,429 | — | — |
| 2021-07-23 | $55.00 | $337.67 | 1,627,613 | — | — |
| 2021-07-22 | $54.79 | $336.39 | 1,498,464 | — | — |
| 2021-07-21 | $55.37 | $339.94 | 2,445,274 | — | — |
| 2021-07-20 | $55.16 | $338.66 | 2,782,877 | — | — |
| 2021-07-19 | $54.71 | $335.87 | 3,024,384 | — | — |
| 2021-07-16 | $55.99 | $343.77 | 2,806,954 | — | — |
| 2021-07-15 | $56.71 | $348.19 | 4,088,093 | — | — |
| 2021-07-14 | $58.19 | $357.26 | 1,918,541 | — | — |
| 2021-07-13 | $58.18 | $357.20 | 1,459,392 | — | — |
| 2021-07-12 | $58.93 | $361.80 | 2,276,525 | — | — |
| 2021-07-09 | $58.94 | $361.85 | 1,855,075 | — | — |
| 2021-07-08 | $58.08 | $356.56 | 2,385,610 | — | — |
| 2021-07-07 | $58.16 | $357.09 | 2,784,883 | — | — |
| 2021-07-06 | $57.18 | $351.04 | 2,411,165 | — | — |
| 2021-07-02 | $58.07 | $356.51 | 1,854,019 | — | — |
| 2021-07-01 | $58.22 | $357.44 | 2,169,869 | — | — |
| 2021-06-30 | $58.06 | $356.45 | 1,900,800 | — | — |
| 2021-06-29 | $57.47 | $352.84 | 1,405,958 | — | — |
| 2021-06-28 | $57.49 | $352.96 | 2,498,496 | — | — |
| 2021-06-25 | $57.46 | $352.78 | 2,469,456 | — | — |
| 2021-06-24 | $57.56 | $353.37 | 1,665,312 | — | — |
| 2021-06-23 | $57.57 | $353.42 | 1,551,370 | — | — |
| 2021-06-22 | $57.82 | $354.99 | 1,735,536 | — | — |
| 2021-06-21 | $57.80 | $354.88 | 2,294,688 | — | — |
| 2021-06-18 | $56.09 | $344.35 | 5,683,286 | — | — |
| 2021-06-17 | $57.04 | $350.17 | 3,618,490 | — | — |
| 2021-06-16 | $58.93 | $361.80 | 1,805,021 | — | — |
| 2021-06-15 | $59.84 | $367.38 | 2,953,421 | — | — |
| 2021-06-14 | $59.00 | $362.20 | 2,982,250 | — | — |
| 2021-06-11 | $60.27 | $370.05 | 2,496,173 | — | — |
| 2021-06-10 | $59.50 | $365.28 | 1,725,715 | — | — |
| 2021-06-09 | $59.92 | $367.90 | 2,100,912 | — | — |
| 2021-06-08 | $60.75 | $372.96 | 1,865,530 | — | — |
| 2021-06-07 | $60.35 | $370.52 | 3,084,893 | — | — |
| 2021-06-04 | $61.22 | $375.87 | 2,493,110 | — | — |
| 2021-06-03 | $60.79 | $373.19 | 2,617,930 | — | — |
| 2021-06-02 | $59.88 | $367.61 | 2,061,418 | — | — |
| 2021-06-01 | $60.45 | $371.10 | 2,242,944 | — | — |
| 2021-05-28 | $59.75 | $366.85 | 2,824,378 | — | — |
| 2021-05-27 | $60.41 | $370.87 | 7,778,813 | — | — |
| 2021-05-26 | $59.99 | $368.31 | 3,335,270 | — | — |
| 2021-05-25 | $60.21 | $366.66 | 4,011,850 | — | — |
| 2021-05-24 | $60.98 | $371.39 | 3,661,680 | — | — |
| 2021-05-21 | $60.16 | $366.37 | 2,577,802 | — | — |
| 2021-05-20 | $59.54 | $362.57 | 2,633,981 | — | — |
| 2021-05-19 | $59.57 | $362.80 | 2,710,752 | — | — |
| 2021-05-18 | $60.06 | $365.74 | 4,054,829 | — | — |
| 2021-05-17 | $60.70 | $369.66 | 5,518,128 | — | — |
| 2021-05-14 | $59.33 | $361.30 | 1,579,565 | — | — |
| 2021-05-13 | $59.20 | $360.55 | 3,104,851 | — | — |
| 2021-05-12 | $57.71 | $351.44 | 3,316,896 | — | — |
| 2021-05-11 | $59.36 | $361.47 | 2,974,646 | — | — |
| 2021-05-10 | $58.79 | $358.01 | 2,159,309 | — | — |
| 2021-05-07 | $58.37 | $355.47 | 1,326,230 | — | — |
| 2021-05-06 | $58.47 | $356.05 | 2,104,608 | — | — |
| 2021-05-05 | $57.50 | $350.17 | 2,445,696 | — | — |
| 2021-05-04 | $57.18 | $348.21 | 2,654,467 | — | — |
| 2021-05-03 | $55.81 | $339.90 | 2,210,419 | — | — |
| 2021-04-30 | $54.92 | $334.48 | 2,779,709 | — | — |
| 2021-04-29 | $55.02 | $335.06 | 2,841,168 | — | — |
| 2021-04-28 | $54.60 | $332.52 | 4,489,690 | — | — |
| 2021-04-27 | $54.06 | $329.24 | 2,619,302 | — | — |
| 2021-04-26 | $53.90 | $328.25 | 1,883,270 | — | — |
| 2021-04-23 | $53.77 | $327.45 | 3,014,352 | — | — |
| 2021-04-22 | $52.92 | $322.26 | 2,825,856 | — | — |
| 2021-04-21 | $53.89 | $328.20 | 1,368,787 | — | — |
| 2021-04-20 | $53.42 | $325.31 | 2,012,419 | — | — |
| 2021-04-19 | $54.15 | $329.75 | 1,901,645 | — | — |
| 2021-04-16 | $54.33 | $330.85 | 3,084,365 | — | — |
| 2021-04-15 | $53.66 | $326.81 | 3,077,606 | — | — |
| 2021-04-14 | $52.70 | $320.93 | 2,567,347 | — | — |
| 2021-04-13 | $52.35 | $318.80 | 1,925,405 | — | — |
| 2021-04-12 | $52.97 | $322.60 | 2,841,907 | — | — |
| 2021-04-09 | $52.03 | $316.84 | 1,700,582 | — | — |
| 2021-04-08 | $51.72 | $314.99 | 2,017,382 | — | — |
| 2021-04-07 | $52.03 | $316.84 | 2,276,419 | — | — |
| 2021-04-06 | $52.27 | $318.34 | 2,568,931 | — | — |
| 2021-04-05 | $51.80 | $315.45 | 2,902,944 | — | — |
| 2021-04-01 | $51.41 | $313.09 | 2,688,470 | — | — |
| 2021-03-31 | $51.20 | $311.82 | 3,483,005 | — | — |
| 2021-03-30 | $52.08 | $317.18 | 2,679,283 | — | — |
| 2021-03-29 | $51.64 | $314.47 | 2,260,896 | — | — |
| 2021-03-26 | $52.19 | $317.82 | 2,362,589 | — | — |
| 2021-03-25 | $51.46 | $313.38 | 2,992,282 | — | — |
| 2021-03-24 | $49.43 | $301.03 | 3,223,546 | — | — |
| 2021-03-23 | $48.81 | $297.23 | 2,807,482 | — | — |
| 2021-03-22 | $49.84 | $303.51 | 4,461,706 | — | — |
| 2021-03-19 | $50.74 | $308.99 | 10,774,368 | — | — |
| 2021-03-18 | $51.06 | $310.95 | 2,296,694 | — | — |
| 2021-03-17 | $51.29 | $312.34 | 2,696,074 | — | — |
| 2021-03-16 | $50.24 | $305.94 | 2,740,003 | — | — |
| 2021-03-15 | $50.62 | $308.24 | 3,831,274 | — | — |
| 2021-03-12 | $51.16 | $311.53 | 3,725,040 | — | — |
| 2021-03-11 | $51.05 | $310.90 | 4,507,219 | — | — |
| 2021-03-10 | $51.72 | $314.99 | 4,390,109 | — | — |
| 2021-03-09 | $51.88 | $315.97 | 3,557,981 | — | — |
| 2021-03-08 | $52.75 | $321.22 | 5,726,054 | — | — |
| 2021-03-05 | $51.28 | $312.28 | 3,329,462 | — | — |
| 2021-03-04 | $49.29 | $300.17 | 3,336,115 | — | — |
| 2021-03-03 | $50.40 | $306.92 | 4,154,410 | — | — |
| 2021-03-02 | $49.50 | $301.44 | 4,499,405 | — | — |
| 2021-03-01 | $49.02 | $298.50 | 4,572,058 | — | — |
| 2021-02-26 | $47.02 | $286.33 | 3,441,610 | — | — |
| 2021-02-25 | $47.74 | $290.71 | 2,219,395 | — | — |
| 2021-02-24 | $48.11 | $292.96 | 2,589,206 | — | — |
| 2021-02-23 | $47.51 | $289.33 | 3,605,395 | — | — |
| 2021-02-22 | $46.78 | $284.89 | 3,406,867 | — | — |
| 2021-02-19 | $46.35 | $282.29 | 3,015,091 | — | — |
| 2021-02-18 | $45.30 | $275.89 | 2,372,515 | — | — |
| 2021-02-17 | $45.93 | $279.70 | 2,444,429 | — | — |
| 2021-02-16 | $46.58 | $280.72 | 3,701,914 | — | — |
| 2021-02-12 | $46.57 | $280.66 | 3,754,819 | — | — |
| 2021-02-11 | $45.62 | $274.90 | 2,996,717 | — | — |
| 2021-02-10 | $45.83 | $276.21 | 2,567,875 | — | — |
| 2021-02-09 | $45.55 | $274.50 | 2,669,568 | — | — |
| 2021-02-08 | $45.30 | $273.01 | 3,165,254 | — | — |
| 2021-02-05 | $44.54 | $268.39 | 5,173,661 | — | — |
| 2021-02-04 | $44.27 | $266.79 | 6,725,347 | — | — |
| 2021-02-03 | $47.94 | $288.88 | 3,527,251 | — | — |
| 2021-02-02 | $47.66 | $287.22 | 3,390,816 | — | — |
| 2021-02-01 | $47.15 | $284.14 | 4,935,322 | — | — |
| 2021-01-29 | $47.64 | $287.11 | 6,191,011 | — | — |
| 2021-01-28 | $47.49 | $286.20 | 3,599,059 | — | — |
| 2021-01-27 | $47.75 | $287.74 | 3,362,304 | — | — |
| 2021-01-26 | $48.91 | $294.76 | 2,117,280 | — | — |
| 2021-01-25 | $49.08 | $295.78 | 3,657,456 | — | — |
| 2021-01-22 | $48.89 | $294.64 | 1,662,461 | — | — |
| 2021-01-21 | $48.92 | $294.81 | 3,127,027 | — | — |
| 2021-01-20 | $48.29 | $290.99 | 3,521,654 | — | — |
| 2021-01-19 | $47.71 | $287.51 | 3,180,778 | — | — |
| 2021-01-15 | $47.59 | $286.77 | 3,727,469 | — | — |
| 2021-01-14 | $47.33 | $285.23 | 2,552,352 | — | — |
| 2021-01-13 | $48.11 | $289.91 | 3,318,480 | — | — |
| 2021-01-12 | $49.84 | $300.35 | 2,313,485 | — | — |
| 2021-01-11 | $49.34 | $297.32 | 2,514,336 | — | — |
| 2021-01-08 | $48.75 | $293.79 | 2,143,574 | — | — |
| 2021-01-07 | $49.31 | $297.15 | 2,746,867 | — | — |
| 2021-01-06 | $50.04 | $301.55 | 3,734,544 | — | — |
| 2021-01-05 | $47.10 | $283.86 | 2,338,723 | — | — |
| 2021-01-04 | $45.92 | $276.72 | 2,798,506 | — | — |