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 | $45.26 | $888.08 | 4,755,500 | — | — |
| 2021-12-30 | $45.14 | $885.72 | 4,571,900 | — | — |
| 2021-12-29 | $44.71 | $877.29 | 3,985,300 | — | — |
| 2021-12-28 | $44.42 | $871.60 | 5,230,600 | — | — |
| 2021-12-27 | $43.74 | $858.25 | 3,772,400 | — | — |
| 2021-12-23 | $43.21 | $847.85 | 4,115,600 | — | — |
| 2021-12-22 | $43.52 | $853.94 | 6,016,000 | — | — |
| 2021-12-21 | $43.87 | $860.80 | 10,436,600 | — | — |
| 2021-12-20 | $45.51 | $892.98 | 10,286,000 | — | — |
| 2021-12-17 | $44.79 | $878.86 | 13,750,500 | — | — |
| 2021-12-16 | $45.91 | $900.83 | 9,585,300 | — | — |
| 2021-12-15 | $46.22 | $906.92 | 9,058,300 | — | — |
| 2021-12-14 | $45.58 | $894.36 | 6,991,500 | — | — |
| 2021-12-13 | $45.63 | $895.34 | 8,903,600 | — | — |
| 2021-12-10 | $44.60 | $875.13 | 7,090,000 | — | — |
| 2021-12-09 | $43.68 | $857.08 | 8,312,900 | — | — |
| 2021-12-08 | $42.81 | $840.01 | 18,433,300 | — | — |
| 2021-12-07 | $45.07 | $884.35 | 6,616,200 | — | — |
| 2021-12-06 | $45.11 | $885.14 | 10,308,200 | — | — |
| 2021-12-03 | $43.43 | $852.17 | 12,398,500 | — | — |
| 2021-12-02 | $44.65 | $876.11 | 26,027,500 | — | — |
| 2021-12-01 | $40.21 | $788.99 | 8,936,400 | — | — |
| 2021-11-30 | $41.53 | $814.89 | 13,103,900 | — | — |
| 2021-11-29 | $42.35 | $830.98 | 5,960,000 | — | — |
| 2021-11-26 | $43.14 | $846.48 | 7,507,200 | — | — |
| 2021-11-24 | $42.54 | $834.71 | 4,706,900 | — | — |
| 2021-11-23 | $43.06 | $844.91 | 5,141,900 | — | — |
| 2021-11-22 | $42.86 | $840.99 | 6,711,900 | — | — |
| 2021-11-19 | $40.89 | $802.33 | 7,030,800 | — | — |
| 2021-11-18 | $41.40 | $812.34 | 4,352,100 | — | — |
| 2021-11-17 | $40.65 | $797.62 | 10,087,200 | — | — |
| 2021-11-16 | $41.69 | $818.03 | 6,231,100 | — | — |
| 2021-11-15 | $42.66 | $837.06 | 4,050,700 | — | — |
| 2021-11-12 | $42.43 | $832.55 | 3,677,900 | — | — |
| 2021-11-11 | $42.27 | $825.29 | 4,817,100 | — | — |
| 2021-11-10 | $42.47 | $829.19 | 3,977,900 | — | — |
| 2021-11-09 | $41.93 | $818.65 | 3,441,200 | — | — |
| 2021-11-08 | $41.70 | $814.16 | 4,899,800 | — | — |
| 2021-11-05 | $42.32 | $826.27 | 6,137,100 | — | — |
| 2021-11-04 | $43.42 | $847.74 | 7,479,600 | — | — |
| 2021-11-03 | $42.95 | $838.57 | 10,831,900 | — | — |
| 2021-11-02 | $40.70 | $794.64 | 5,786,400 | — | — |
| 2021-11-01 | $40.45 | $789.76 | 5,251,500 | — | — |
| 2021-10-29 | $40.02 | $781.36 | 6,012,500 | — | — |
| 2021-10-28 | $39.69 | $774.92 | 3,857,000 | — | — |
| 2021-10-27 | $39.48 | $770.82 | 3,954,300 | — | — |
| 2021-10-26 | $39.96 | $780.19 | 4,180,800 | — | — |
| 2021-10-25 | $40.33 | $787.41 | 5,515,400 | — | — |
| 2021-10-22 | $40.23 | $785.46 | 7,945,300 | — | — |
| 2021-10-21 | $39.30 | $767.30 | 3,970,500 | — | — |
| 2021-10-20 | $39.32 | $767.69 | 5,366,300 | — | — |
| 2021-10-19 | $39.07 | $762.81 | 5,396,200 | — | — |
| 2021-10-18 | $39.21 | $765.55 | 7,190,600 | — | — |
| 2021-10-15 | $38.59 | $753.44 | 6,922,900 | — | — |
| 2021-10-14 | $39.12 | $763.79 | 5,872,600 | — | — |
| 2021-10-13 | $39.47 | $770.62 | 4,318,600 | — | — |
| 2021-10-12 | $39.83 | $777.65 | 5,249,500 | — | — |
| 2021-10-11 | $39.58 | $772.77 | 4,855,100 | — | — |
| 2021-10-08 | $39.47 | $770.62 | 4,012,300 | — | — |
| 2021-10-07 | $39.50 | $771.21 | 5,631,000 | — | — |
| 2021-10-06 | $39.55 | $772.18 | 6,908,700 | — | — |
| 2021-10-05 | $39.88 | $778.63 | 7,348,000 | — | — |
| 2021-10-04 | $39.63 | $773.75 | 8,508,700 | — | — |
| 2021-10-01 | $39.14 | $764.18 | 9,587,800 | — | — |
| 2021-09-30 | $40.43 | $789.36 | 7,756,400 | — | — |
| 2021-09-29 | $41.34 | $807.13 | 8,553,600 | — | — |
| 2021-09-28 | $40.51 | $790.93 | 7,734,600 | — | — |
| 2021-09-27 | $40.19 | $784.68 | 7,591,200 | — | — |
| 2021-09-24 | $39.98 | $780.58 | 7,089,900 | — | — |
| 2021-09-23 | $40.18 | $784.48 | 7,241,600 | — | — |
| 2021-09-22 | $40.10 | $782.92 | 6,155,900 | — | — |
| 2021-09-21 | $40.45 | $789.76 | 6,492,900 | — | — |
| 2021-09-20 | $40.41 | $788.97 | 7,950,900 | — | — |
| 2021-09-17 | $40.94 | $799.32 | 25,839,200 | — | — |
| 2021-09-16 | $40.87 | $797.96 | 10,108,200 | — | — |
| 2021-09-15 | $41.10 | $802.45 | 10,541,300 | — | — |
| 2021-09-14 | $41.79 | $815.92 | 11,345,000 | — | — |
| 2021-09-13 | $42.88 | $837.20 | 9,335,800 | — | — |
| 2021-09-10 | $42.67 | $833.10 | 25,247,300 | — | — |
| 2021-09-09 | $46.13 | $900.65 | 9,825,800 | — | — |
| 2021-09-08 | $46.29 | $903.78 | 8,349,000 | — | — |
| 2021-09-07 | $45.99 | $897.92 | 7,705,300 | — | — |
| 2021-09-03 | $46.65 | $910.81 | 5,460,300 | — | — |
| 2021-09-02 | $47.31 | $923.69 | 12,094,600 | — | — |
| 2021-09-01 | $45.74 | $893.04 | 6,880,400 | — | — |
| 2021-08-31 | $46.03 | $898.70 | 8,581,400 | — | — |
| 2021-08-30 | $46.20 | $902.02 | 5,840,800 | — | — |
| 2021-08-27 | $45.49 | $888.16 | 3,701,300 | — | — |
| 2021-08-26 | $45.17 | $881.91 | 7,359,100 | — | — |
| 2021-08-25 | $45.80 | $894.21 | 5,368,100 | — | — |
| 2021-08-24 | $45.75 | $893.23 | 6,978,400 | — | — |
| 2021-08-23 | $46.74 | $912.56 | 5,802,900 | — | — |
| 2021-08-20 | $46.94 | $916.47 | 6,685,900 | — | — |
| 2021-08-19 | $45.93 | $896.75 | 11,885,500 | — | — |
| 2021-08-18 | $46.26 | $903.19 | 11,777,800 | — | — |
| 2021-08-17 | $45.44 | $887.18 | 14,008,600 | — | — |
| 2021-08-16 | $43.45 | $848.33 | 5,455,400 | — | — |
| 2021-08-13 | $42.81 | $835.83 | 3,587,100 | — | — |
| 2021-08-12 | $42.64 | $832.51 | 4,293,000 | — | — |
| 2021-08-11 | $43.00 | $835.44 | 5,149,600 | — | — |
| 2021-08-10 | $42.78 | $831.17 | 5,590,900 | — | — |
| 2021-08-09 | $42.28 | $821.45 | 4,509,900 | — | — |
| 2021-08-06 | $41.75 | $811.16 | 4,238,000 | — | — |
| 2021-08-05 | $41.87 | $813.49 | 4,246,000 | — | — |
| 2021-08-04 | $41.92 | $814.46 | 5,364,100 | — | — |
| 2021-08-03 | $42.62 | $828.06 | 10,302,000 | — | — |
| 2021-08-02 | $41.01 | $796.78 | 5,233,800 | — | — |
| 2021-07-30 | $40.70 | $790.76 | 9,505,400 | — | — |
| 2021-07-29 | $40.72 | $791.14 | 4,962,400 | — | — |
| 2021-07-28 | $40.03 | $777.74 | 3,897,300 | — | — |
| 2021-07-27 | $40.03 | $777.74 | 4,019,400 | — | — |
| 2021-07-26 | $39.79 | $773.08 | 4,875,800 | — | — |
| 2021-07-23 | $39.89 | $775.02 | 4,924,400 | — | — |
| 2021-07-22 | $39.73 | $771.91 | 6,523,700 | — | — |
| 2021-07-21 | $40.11 | $779.29 | 5,609,800 | — | — |
| 2021-07-20 | $40.57 | $788.23 | 9,975,300 | — | — |
| 2021-07-19 | $41.07 | $797.94 | 13,948,100 | — | — |
| 2021-07-16 | $39.36 | $764.72 | 8,131,500 | — | — |
| 2021-07-15 | $38.84 | $754.62 | 11,655,100 | — | — |
| 2021-07-14 | $38.32 | $744.52 | 7,317,800 | — | — |
| 2021-07-13 | $38.07 | $739.66 | 4,576,600 | — | — |
| 2021-07-12 | $38.31 | $744.32 | 4,392,200 | — | — |
| 2021-07-09 | $38.27 | $743.54 | 5,033,400 | — | — |
| 2021-07-08 | $37.88 | $735.97 | 5,706,100 | — | — |
| 2021-07-07 | $37.64 | $731.30 | 4,777,900 | — | — |
| 2021-07-06 | $37.41 | $726.83 | 9,161,500 | — | — |
| 2021-07-02 | $38.37 | $745.49 | 6,047,900 | — | — |
| 2021-07-01 | $38.13 | $740.82 | 5,589,700 | — | — |
| 2021-06-30 | $38.31 | $744.32 | 9,055,800 | — | — |
| 2021-06-29 | $38.85 | $754.81 | 5,575,700 | — | — |
| 2021-06-28 | $39.36 | $764.72 | 5,939,600 | — | — |
| 2021-06-25 | $39.21 | $761.81 | 5,930,000 | — | — |
| 2021-06-24 | $39.15 | $760.64 | 5,050,900 | — | — |
| 2021-06-23 | $39.19 | $761.42 | 5,770,500 | — | — |
| 2021-06-22 | $39.83 | $773.85 | 9,580,600 | — | — |
| 2021-06-21 | $39.58 | $769.00 | 10,839,400 | — | — |
| 2021-06-18 | $38.75 | $752.87 | 16,210,800 | — | — |
| 2021-06-17 | $39.18 | $761.22 | 22,228,400 | — | — |
| 2021-06-16 | $37.55 | $729.55 | 11,134,300 | — | — |
| 2021-06-15 | $37.87 | $735.77 | 10,660,000 | — | — |
| 2021-06-14 | $38.40 | $746.07 | 5,843,400 | — | — |
| 2021-06-11 | $38.71 | $752.09 | 5,034,800 | — | — |
| 2021-06-10 | $38.79 | $753.65 | 6,373,600 | — | — |
| 2021-06-09 | $38.28 | $743.74 | 6,905,500 | — | — |
| 2021-06-08 | $38.89 | $755.59 | 6,624,700 | — | — |
| 2021-06-07 | $38.97 | $757.14 | 5,715,900 | — | — |
| 2021-06-04 | $38.61 | $750.15 | 7,792,100 | — | — |
| 2021-06-03 | $38.49 | $747.82 | 7,938,700 | — | — |
| 2021-06-02 | $37.95 | $737.33 | 7,705,700 | — | — |
| 2021-06-01 | $37.28 | $724.31 | 7,065,400 | — | — |
| 2021-05-28 | $36.98 | $718.48 | 11,356,600 | — | — |
| 2021-05-27 | $36.29 | $705.07 | 16,336,400 | — | — |
| 2021-05-26 | $36.39 | $707.02 | 4,949,700 | — | — |
| 2021-05-25 | $36.46 | $708.38 | 4,040,500 | — | — |
| 2021-05-24 | $36.60 | $711.10 | 5,077,100 | — | — |
| 2021-05-21 | $36.59 | $710.90 | 8,621,500 | — | — |
| 2021-05-20 | $36.36 | $706.43 | 4,508,600 | — | — |
| 2021-05-19 | $36.40 | $707.21 | 7,416,500 | — | — |
| 2021-05-18 | $37.20 | $722.75 | 8,218,300 | — | — |
| 2021-05-17 | $37.39 | $726.45 | 5,950,200 | — | — |
| 2021-05-14 | $37.20 | $722.75 | 6,692,600 | — | — |
| 2021-05-13 | $36.81 | $715.18 | 6,646,200 | — | — |
| 2021-05-12 | $36.63 | $708.18 | 9,749,200 | — | — |
| 2021-05-11 | $38.42 | $742.79 | 14,766,600 | — | — |
| 2021-05-10 | $38.86 | $751.30 | 9,773,100 | — | — |
| 2021-05-07 | $37.73 | $729.45 | 8,049,900 | — | — |
| 2021-05-06 | $37.69 | $728.68 | 10,428,400 | — | — |
| 2021-05-05 | $36.47 | $705.09 | 7,251,000 | — | — |
| 2021-05-04 | $35.89 | $693.88 | 10,632,400 | — | — |
| 2021-05-03 | $37.38 | $722.68 | 6,919,500 | — | — |
| 2021-04-30 | $36.54 | $706.44 | 9,032,400 | — | — |
| 2021-04-29 | $37.06 | $716.50 | 5,355,700 | — | — |
| 2021-04-28 | $36.65 | $708.57 | 5,617,200 | — | — |
| 2021-04-27 | $36.77 | $710.89 | 6,323,000 | — | — |
| 2021-04-26 | $36.54 | $706.44 | 9,005,600 | — | — |
| 2021-04-23 | $37.35 | $722.10 | 5,832,400 | — | — |
| 2021-04-22 | $37.43 | $723.65 | 6,622,800 | — | — |
| 2021-04-21 | $37.91 | $732.93 | 5,509,400 | — | — |
| 2021-04-20 | $37.76 | $730.03 | 7,519,800 | — | — |
| 2021-04-19 | $37.43 | $723.65 | 6,592,800 | — | — |
| 2021-04-16 | $37.11 | $717.46 | 6,792,500 | — | — |
| 2021-04-15 | $37.19 | $719.01 | 6,425,100 | — | — |
| 2021-04-14 | $37.24 | $719.98 | 6,639,700 | — | — |
| 2021-04-13 | $37.58 | $726.55 | 10,907,700 | — | — |
| 2021-04-12 | $37.97 | $734.09 | 7,381,600 | — | — |
| 2021-04-09 | $37.78 | $730.42 | 7,618,700 | — | — |
| 2021-04-08 | $37.23 | $719.78 | 9,538,800 | — | — |
| 2021-04-07 | $37.15 | $718.24 | 11,805,600 | — | — |
| 2021-04-06 | $36.89 | $713.21 | 12,831,100 | — | — |
| 2021-04-05 | $36.73 | $710.12 | 9,525,500 | — | — |
| 2021-04-01 | $35.95 | $695.04 | 11,932,700 | — | — |
| 2021-03-31 | $35.99 | $695.81 | 18,974,100 | — | — |
| 2021-03-30 | $38.08 | $736.22 | 10,591,400 | — | — |
| 2021-03-29 | $37.95 | $733.70 | 9,505,500 | — | — |
| 2021-03-26 | $37.23 | $719.78 | 9,376,300 | — | — |
| 2021-03-25 | $36.49 | $705.48 | 7,091,200 | — | — |
| 2021-03-24 | $35.71 | $690.40 | 11,097,900 | — | — |
| 2021-03-23 | $36.64 | $708.38 | 10,462,000 | — | — |
| 2021-03-22 | $36.19 | $699.68 | 8,064,200 | — | — |
| 2021-03-19 | $35.40 | $684.40 | 12,271,000 | — | — |
| 2021-03-18 | $34.69 | $670.68 | 9,321,200 | — | — |
| 2021-03-17 | $35.28 | $682.08 | 9,266,500 | — | — |
| 2021-03-16 | $35.82 | $692.52 | 7,327,000 | — | — |
| 2021-03-15 | $35.87 | $693.49 | 11,781,900 | — | — |
| 2021-03-12 | $35.46 | $685.56 | 10,914,000 | — | — |
| 2021-03-11 | $34.94 | $675.51 | 9,215,000 | — | — |
| 2021-03-10 | $35.24 | $681.31 | 9,629,800 | — | — |
| 2021-03-09 | $34.46 | $666.23 | 9,017,100 | — | — |
| 2021-03-08 | $34.74 | $671.64 | 11,357,700 | — | — |
| 2021-03-05 | $34.44 | $665.84 | 16,962,100 | — | — |
| 2021-03-04 | $34.09 | $659.08 | 16,866,700 | — | — |
| 2021-03-03 | $33.25 | $642.84 | 11,354,300 | — | — |
| 2021-03-02 | $32.56 | $629.50 | 11,486,900 | — | — |
| 2021-03-01 | $32.89 | $635.88 | 9,789,000 | — | — |
| 2021-02-26 | $32.21 | $622.73 | 8,254,500 | — | — |
| 2021-02-25 | $32.41 | $626.60 | 8,040,200 | — | — |
| 2021-02-24 | $32.75 | $633.17 | 6,993,900 | — | — |
| 2021-02-23 | $33.03 | $638.58 | 9,732,300 | — | — |
| 2021-02-22 | $33.59 | $649.41 | 7,199,200 | — | — |
| 2021-02-19 | $34.02 | $657.72 | 7,545,300 | — | — |
| 2021-02-18 | $33.84 | $654.24 | 7,997,200 | — | — |
| 2021-02-17 | $34.37 | $664.49 | 7,076,700 | — | — |
| 2021-02-16 | $33.66 | $650.76 | 8,262,800 | — | — |
| 2021-02-12 | $33.95 | $656.37 | 7,025,100 | — | — |
| 2021-02-11 | $33.40 | $645.74 | 6,119,900 | — | — |
| 2021-02-10 | $33.61 | $646.32 | 7,172,600 | — | — |
| 2021-02-09 | $33.59 | $645.93 | 10,256,100 | — | — |
| 2021-02-08 | $33.28 | $639.97 | 8,826,500 | — | — |
| 2021-02-05 | $33.15 | $637.47 | 8,367,600 | — | — |
| 2021-02-04 | $33.45 | $643.24 | 8,426,200 | — | — |
| 2021-02-03 | $33.96 | $653.05 | 10,162,700 | — | — |
| 2021-02-02 | $33.10 | $636.51 | 11,133,600 | — | — |
| 2021-02-01 | $33.70 | $648.05 | 13,036,700 | — | — |
| 2021-01-29 | $34.50 | $663.43 | 17,188,900 | — | — |
| 2021-01-28 | $35.38 | $680.35 | 28,535,200 | — | — |
| 2021-01-27 | $38.75 | $745.16 | 40,043,200 | — | — |
| 2021-01-26 | $37.07 | $712.85 | 24,965,000 | — | — |
| 2021-01-25 | $34.57 | $664.78 | 32,565,400 | — | — |
| 2021-01-22 | $33.56 | $645.35 | 9,458,200 | — | — |
| 2021-01-21 | $33.21 | $638.62 | 8,579,900 | — | — |
| 2021-01-20 | $33.07 | $635.93 | 10,878,500 | — | — |
| 2021-01-19 | $33.62 | $646.51 | 9,645,300 | — | — |
| 2021-01-15 | $33.70 | $648.05 | 14,722,600 | — | — |
| 2021-01-14 | $33.14 | $637.28 | 20,648,100 | — | — |
| 2021-01-13 | $31.99 | $615.16 | 8,671,800 | — | — |
| 2021-01-12 | $31.52 | $606.13 | 10,568,400 | — | — |
| 2021-01-11 | $31.76 | $610.74 | 8,842,200 | — | — |
| 2021-01-08 | $31.63 | $608.24 | 9,175,400 | — | — |
| 2021-01-07 | $31.82 | $611.89 | 9,479,300 | — | — |
| 2021-01-06 | $32.21 | $619.39 | 11,872,200 | — | — |
| 2021-01-05 | $31.90 | $613.43 | 9,001,500 | — | — |
| 2021-01-04 | $32.13 | $617.86 | 11,297,100 | — | — |