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
- 1992-05-19 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 | $49.39 | $71.51 | 2,673,100 | — | — |
| 2021-12-30 | $50.27 | $72.79 | 1,988,200 | — | — |
| 2021-12-29 | $50.08 | $72.51 | 2,932,100 | — | — |
| 2021-12-28 | $49.20 | $71.24 | 3,477,600 | — | — |
| 2021-12-27 | $50.80 | $73.55 | 2,380,900 | — | — |
| 2021-12-23 | $50.19 | $72.67 | 2,321,300 | — | — |
| 2021-12-22 | $49.25 | $71.31 | 2,775,200 | — | — |
| 2021-12-21 | $48.89 | $70.79 | 3,671,400 | — | — |
| 2021-12-20 | $46.87 | $67.86 | 5,644,900 | — | — |
| 2021-12-17 | $47.83 | $69.25 | 5,114,300 | — | — |
| 2021-12-16 | $46.83 | $67.81 | 4,664,700 | — | — |
| 2021-12-15 | $49.18 | $71.21 | 6,255,300 | — | — |
| 2021-12-14 | $49.50 | $71.67 | 3,584,800 | — | — |
| 2021-12-13 | $48.57 | $70.33 | 5,947,600 | — | — |
| 2021-12-10 | $51.76 | $74.94 | 9,291,200 | — | — |
| 2021-12-09 | $50.66 | $73.35 | 3,559,000 | — | — |
| 2021-12-08 | $51.12 | $74.02 | 3,542,400 | — | — |
| 2021-12-07 | $52.12 | $75.47 | 3,727,800 | — | — |
| 2021-12-06 | $51.07 | $73.58 | 9,791,800 | — | — |
| 2021-12-03 | $48.45 | $69.81 | 5,393,400 | — | — |
| 2021-12-02 | $49.89 | $71.88 | 3,911,500 | — | — |
| 2021-12-01 | $48.33 | $69.64 | 4,124,500 | — | — |
| 2021-11-30 | $51.23 | $73.81 | 5,527,200 | — | — |
| 2021-11-29 | $53.32 | $76.83 | 3,529,200 | — | — |
| 2021-11-26 | $53.92 | $77.69 | 4,058,600 | — | — |
| 2021-11-24 | $55.32 | $79.71 | 4,779,000 | — | — |
| 2021-11-23 | $56.18 | $80.95 | 4,382,600 | — | — |
| 2021-11-22 | $57.56 | $82.93 | 5,295,100 | — | — |
| 2021-11-19 | $57.01 | $82.14 | 7,875,100 | — | — |
| 2021-11-18 | $62.48 | $90.02 | 14,674,900 | — | — |
| 2021-11-17 | $56.48 | $81.38 | 5,562,500 | — | — |
| 2021-11-16 | $58.28 | $83.97 | 3,145,500 | — | — |
| 2021-11-15 | $58.36 | $84.09 | 3,889,200 | — | — |
| 2021-11-12 | $57.34 | $82.62 | 2,577,100 | — | — |
| 2021-11-11 | $58.20 | $83.86 | 3,109,100 | — | — |
| 2021-11-10 | $58.25 | $83.93 | 3,077,200 | — | — |
| 2021-11-09 | $59.56 | $85.82 | 3,707,600 | — | — |
| 2021-11-08 | $58.55 | $84.36 | 3,499,200 | — | — |
| 2021-11-05 | $58.21 | $83.87 | 3,090,200 | — | — |
| 2021-11-04 | $56.87 | $81.94 | 3,089,800 | — | — |
| 2021-11-03 | $56.53 | $81.45 | 6,545,700 | — | — |
| 2021-11-02 | $52.35 | $75.43 | 2,090,900 | — | — |
| 2021-11-01 | $51.58 | $74.32 | 3,367,400 | — | — |
| 2021-10-29 | $48.53 | $69.92 | 2,182,400 | — | — |
| 2021-10-28 | $48.27 | $69.55 | 2,000,800 | — | — |
| 2021-10-27 | $47.76 | $68.81 | 2,841,400 | — | — |
| 2021-10-26 | $48.80 | $70.31 | 2,136,700 | — | — |
| 2021-10-25 | $49.06 | $70.69 | 1,998,100 | — | — |
| 2021-10-22 | $49.15 | $70.82 | 4,799,700 | — | — |
| 2021-10-21 | $47.30 | $68.15 | 2,556,400 | — | — |
| 2021-10-20 | $47.02 | $67.75 | 1,851,300 | — | — |
| 2021-10-19 | $47.14 | $67.92 | 3,021,100 | — | — |
| 2021-10-18 | $48.02 | $69.19 | 3,345,700 | — | — |
| 2021-10-15 | $46.41 | $66.87 | 1,965,600 | — | — |
| 2021-10-14 | $46.17 | $66.52 | 2,767,100 | — | — |
| 2021-10-13 | $45.19 | $65.11 | 2,957,900 | — | — |
| 2021-10-12 | $44.89 | $64.68 | 4,396,100 | — | — |
| 2021-10-11 | $44.44 | $64.03 | 3,457,500 | — | — |
| 2021-10-08 | $46.04 | $66.34 | 2,835,000 | — | — |
| 2021-10-07 | $46.92 | $67.60 | 3,635,900 | — | — |
| 2021-10-06 | $45.93 | $66.18 | 6,681,000 | — | — |
| 2021-10-05 | $47.75 | $68.80 | 4,171,000 | — | — |
| 2021-10-04 | $48.96 | $70.54 | 3,268,200 | — | — |
| 2021-10-01 | $48.56 | $69.97 | 5,780,400 | — | — |
| 2021-09-30 | $47.09 | $67.85 | 15,998,700 | — | — |
| 2021-09-29 | $53.66 | $77.31 | 2,108,400 | — | — |
| 2021-09-28 | $54.25 | $78.16 | 2,965,800 | — | — |
| 2021-09-27 | $56.00 | $80.69 | 2,281,300 | — | — |
| 2021-09-24 | $55.12 | $79.42 | 1,953,700 | — | — |
| 2021-09-23 | $55.37 | $79.78 | 3,723,700 | — | — |
| 2021-09-22 | $53.36 | $76.88 | 1,773,400 | — | — |
| 2021-09-21 | $52.40 | $75.50 | 1,778,900 | — | — |
| 2021-09-20 | $52.77 | $76.03 | 2,444,900 | — | — |
| 2021-09-17 | $53.26 | $76.74 | 3,702,600 | — | — |
| 2021-09-16 | $53.34 | $76.85 | 2,542,600 | — | — |
| 2021-09-15 | $52.43 | $75.54 | 3,207,000 | — | — |
| 2021-09-14 | $51.57 | $74.30 | 3,101,600 | — | — |
| 2021-09-13 | $52.16 | $75.15 | 2,407,300 | — | — |
| 2021-09-10 | $51.77 | $74.59 | 4,522,600 | — | — |
| 2021-09-09 | $53.98 | $77.78 | 2,448,500 | — | — |
| 2021-09-08 | $53.42 | $76.97 | 3,412,300 | — | — |
| 2021-09-07 | $55.05 | $79.32 | 2,050,700 | — | — |
| 2021-09-03 | $55.75 | $79.97 | 3,657,400 | — | — |
| 2021-09-02 | $57.23 | $82.09 | 2,062,800 | — | — |
| 2021-09-01 | $57.35 | $82.26 | 1,943,200 | — | — |
| 2021-08-31 | $57.40 | $82.33 | 2,644,800 | — | — |
| 2021-08-30 | $57.80 | $82.91 | 2,143,300 | — | — |
| 2021-08-27 | $58.69 | $84.18 | 2,500,200 | — | — |
| 2021-08-26 | $58.12 | $83.37 | 4,294,300 | — | — |
| 2021-08-25 | $60.11 | $86.22 | 3,465,300 | — | — |
| 2021-08-24 | $60.18 | $86.32 | 3,682,600 | — | — |
| 2021-08-23 | $58.16 | $83.42 | 4,012,200 | — | — |
| 2021-08-20 | $57.24 | $82.10 | 5,030,600 | — | — |
| 2021-08-19 | $55.63 | $79.79 | 12,783,700 | — | — |
| 2021-08-18 | $51.85 | $74.37 | 4,229,600 | — | — |
| 2021-08-17 | $52.42 | $75.19 | 3,075,900 | — | — |
| 2021-08-16 | $54.00 | $77.46 | 3,173,000 | — | — |
| 2021-08-13 | $54.49 | $78.16 | 2,712,300 | — | — |
| 2021-08-12 | $55.73 | $79.94 | 2,681,200 | — | — |
| 2021-08-11 | $56.48 | $81.01 | 2,800,200 | — | — |
| 2021-08-10 | $54.83 | $78.65 | 2,769,300 | — | — |
| 2021-08-09 | $53.59 | $76.87 | 3,006,500 | — | — |
| 2021-08-06 | $52.97 | $75.98 | 3,279,900 | — | — |
| 2021-08-05 | $51.69 | $74.14 | 2,908,500 | — | — |
| 2021-08-04 | $49.75 | $71.36 | 2,464,000 | — | — |
| 2021-08-03 | $51.25 | $73.51 | 2,349,900 | — | — |
| 2021-08-02 | $50.23 | $72.05 | 3,003,200 | — | — |
| 2021-07-30 | $50.80 | $72.87 | 4,161,800 | — | — |
| 2021-07-29 | $49.85 | $71.50 | 2,420,100 | — | — |
| 2021-07-28 | $50.02 | $71.75 | 2,449,500 | — | — |
| 2021-07-27 | $50.16 | $71.95 | 2,582,100 | — | — |
| 2021-07-26 | $51.38 | $73.70 | 2,664,100 | — | — |
| 2021-07-23 | $49.57 | $71.10 | 3,035,800 | — | — |
| 2021-07-22 | $50.05 | $71.79 | 2,016,700 | — | — |
| 2021-07-21 | $51.74 | $74.21 | 2,520,900 | — | — |
| 2021-07-20 | $49.65 | $71.22 | 2,805,900 | — | — |
| 2021-07-19 | $47.79 | $68.55 | 3,991,400 | — | — |
| 2021-07-16 | $49.41 | $70.87 | 4,063,000 | — | — |
| 2021-07-15 | $51.04 | $73.21 | 3,011,300 | — | — |
| 2021-07-14 | $51.88 | $74.42 | 1,986,000 | — | — |
| 2021-07-13 | $52.55 | $75.38 | 2,762,700 | — | — |
| 2021-07-12 | $54.08 | $77.57 | 1,875,600 | — | — |
| 2021-07-09 | $53.80 | $77.17 | 3,101,400 | — | — |
| 2021-07-08 | $51.22 | $73.47 | 3,004,500 | — | — |
| 2021-07-07 | $51.72 | $74.19 | 2,616,900 | — | — |
| 2021-07-06 | $53.83 | $77.21 | 2,604,500 | — | — |
| 2021-07-02 | $54.87 | $78.70 | 1,884,000 | — | — |
| 2021-07-01 | $55.16 | $79.12 | 2,043,800 | — | — |
| 2021-06-30 | $55.11 | $79.05 | 2,921,200 | — | — |
| 2021-06-29 | $54.27 | $77.84 | 2,960,800 | — | — |
| 2021-06-28 | $54.83 | $78.65 | 2,864,800 | — | — |
| 2021-06-25 | $57.20 | $82.05 | 4,181,500 | — | — |
| 2021-06-24 | $56.50 | $81.04 | 2,445,400 | — | — |
| 2021-06-23 | $55.91 | $80.20 | 2,993,800 | — | — |
| 2021-06-22 | $55.00 | $78.89 | 4,266,400 | — | — |
| 2021-06-21 | $53.57 | $76.84 | 3,286,500 | — | — |
| 2021-06-18 | $50.49 | $72.42 | 4,088,900 | — | — |
| 2021-06-17 | $52.05 | $74.66 | 3,316,800 | — | — |
| 2021-06-16 | $53.36 | $76.54 | 2,765,700 | — | — |
| 2021-06-15 | $53.57 | $76.84 | 3,100,800 | — | — |
| 2021-06-14 | $53.08 | $76.14 | 3,420,300 | — | — |
| 2021-06-11 | $54.84 | $78.66 | 2,686,200 | — | — |
| 2021-06-10 | $53.78 | $77.14 | 3,721,300 | — | — |
| 2021-06-09 | $54.44 | $78.09 | 3,783,200 | — | — |
| 2021-06-08 | $54.77 | $78.56 | 3,783,400 | — | — |
| 2021-06-07 | $54.34 | $77.58 | 2,970,300 | — | — |
| 2021-06-04 | $53.42 | $76.27 | 4,279,200 | — | — |
| 2021-06-03 | $53.41 | $76.26 | 5,680,000 | — | — |
| 2021-06-02 | $55.65 | $79.46 | 2,992,100 | — | — |
| 2021-06-01 | $55.75 | $79.60 | 3,259,500 | — | — |
| 2021-05-28 | $55.49 | $79.23 | 3,712,600 | — | — |
| 2021-05-27 | $56.75 | $81.03 | 3,340,700 | — | — |
| 2021-05-26 | $55.81 | $79.68 | 3,884,400 | — | — |
| 2021-05-25 | $55.06 | $78.61 | 4,039,100 | — | — |
| 2021-05-24 | $55.68 | $79.50 | 5,796,300 | — | — |
| 2021-05-21 | $54.07 | $77.20 | 6,137,200 | — | — |
| 2021-05-20 | $54.12 | $77.27 | 22,946,400 | — | — |
| 2021-05-19 | $60.25 | $86.02 | 4,058,800 | — | — |
| 2021-05-18 | $61.80 | $88.24 | 3,609,600 | — | — |
| 2021-05-17 | $64.06 | $91.46 | 4,678,600 | — | — |
| 2021-05-14 | $61.32 | $87.55 | 4,084,100 | — | — |
| 2021-05-13 | $56.78 | $81.07 | 2,364,400 | — | — |
| 2021-05-12 | $55.96 | $79.90 | 2,794,900 | — | — |
| 2021-05-11 | $58.99 | $84.22 | 3,534,300 | — | — |
| 2021-05-10 | $60.88 | $86.92 | 3,535,100 | — | — |
| 2021-05-07 | $61.80 | $88.24 | 1,356,500 | — | — |
| 2021-05-06 | $60.29 | $86.08 | 1,410,300 | — | — |
| 2021-05-05 | $60.51 | $86.39 | 2,090,100 | — | — |
| 2021-05-04 | $60.96 | $87.04 | 2,235,200 | — | — |
| 2021-05-03 | $61.82 | $88.26 | 4,320,300 | — | — |
| 2021-04-30 | $58.66 | $83.75 | 2,401,800 | — | — |
| 2021-04-29 | $59.16 | $84.47 | 1,870,300 | — | — |
| 2021-04-28 | $60.56 | $86.47 | 1,582,800 | — | — |
| 2021-04-27 | $60.17 | $85.91 | 1,884,900 | — | — |
| 2021-04-26 | $58.23 | $83.14 | 2,725,100 | — | — |
| 2021-04-23 | $59.47 | $84.91 | 1,562,100 | — | — |
| 2021-04-22 | $58.36 | $83.32 | 2,490,400 | — | — |
| 2021-04-21 | $59.17 | $84.48 | 3,536,900 | — | — |
| 2021-04-20 | $56.70 | $80.95 | 2,554,500 | — | — |
| 2021-04-19 | $59.42 | $84.84 | 2,330,700 | — | — |
| 2021-04-16 | $59.41 | $84.82 | 2,304,700 | — | — |
| 2021-04-15 | $59.25 | $84.60 | 3,236,400 | — | — |
| 2021-04-14 | $59.72 | $85.27 | 4,482,800 | — | — |
| 2021-04-13 | $60.94 | $87.01 | 3,760,000 | — | — |
| 2021-04-12 | $62.58 | $89.35 | 2,450,300 | — | — |
| 2021-04-09 | $62.76 | $89.61 | 2,879,800 | — | — |
| 2021-04-08 | $61.30 | $87.52 | 2,665,900 | — | — |
| 2021-04-07 | $61.34 | $87.58 | 2,900,100 | — | — |
| 2021-04-06 | $60.00 | $85.67 | 4,104,700 | — | — |
| 2021-04-05 | $59.07 | $84.34 | 2,020,100 | — | — |
| 2021-04-01 | $58.31 | $83.25 | 3,294,400 | — | — |
| 2021-03-31 | $59.61 | $85.11 | 2,396,700 | — | — |
| 2021-03-30 | $59.48 | $84.92 | 2,689,800 | — | — |
| 2021-03-29 | $57.76 | $82.47 | 3,228,200 | — | — |
| 2021-03-26 | $58.98 | $84.21 | 2,569,100 | — | — |
| 2021-03-25 | $57.27 | $81.77 | 2,522,400 | — | — |
| 2021-03-24 | $54.17 | $77.34 | 2,712,400 | — | — |
| 2021-03-23 | $55.54 | $79.30 | 3,150,700 | — | — |
| 2021-03-22 | $58.74 | $83.87 | 4,404,600 | — | — |
| 2021-03-19 | $61.68 | $88.06 | 3,224,600 | — | — |
| 2021-03-18 | $60.24 | $86.01 | 3,423,600 | — | — |
| 2021-03-17 | $61.12 | $87.27 | 2,000,000 | — | — |
| 2021-03-16 | $61.12 | $87.27 | 2,685,600 | — | — |
| 2021-03-15 | $62.99 | $89.58 | 3,694,200 | — | — |
| 2021-03-12 | $60.46 | $85.98 | 3,438,000 | — | — |
| 2021-03-11 | $57.26 | $81.43 | 1,578,700 | — | — |
| 2021-03-10 | $57.24 | $81.40 | 1,616,500 | — | — |
| 2021-03-09 | $57.59 | $81.90 | 2,104,600 | — | — |
| 2021-03-08 | $56.90 | $80.92 | 2,424,600 | — | — |
| 2021-03-05 | $55.59 | $79.05 | 2,196,700 | — | — |
| 2021-03-04 | $54.81 | $77.95 | 3,481,700 | — | — |
| 2021-03-03 | $57.61 | $81.93 | 4,302,000 | — | — |
| 2021-03-02 | $57.36 | $81.57 | 5,905,100 | — | — |
| 2021-03-01 | $57.00 | $81.06 | 3,445,800 | — | — |
| 2021-02-26 | $55.25 | $78.57 | 3,805,600 | — | — |
| 2021-02-25 | $54.44 | $77.42 | 2,772,600 | — | — |
| 2021-02-24 | $55.69 | $79.20 | 2,746,500 | — | — |
| 2021-02-23 | $55.75 | $79.28 | 4,287,000 | — | — |
| 2021-02-22 | $55.97 | $79.60 | 13,035,900 | — | — |
| 2021-02-19 | $52.70 | $74.94 | 5,664,800 | — | — |
| 2021-02-18 | $48.58 | $69.09 | 4,592,400 | — | — |
| 2021-02-17 | $49.73 | $70.72 | 3,419,400 | — | — |
| 2021-02-16 | $50.36 | $71.62 | 4,321,500 | — | — |
| 2021-02-12 | $50.08 | $71.22 | 2,059,200 | — | — |
| 2021-02-11 | $50.55 | $71.89 | 2,396,400 | — | — |
| 2021-02-10 | $49.98 | $71.08 | 2,259,000 | — | — |
| 2021-02-09 | $49.85 | $70.89 | 3,168,600 | — | — |
| 2021-02-08 | $51.09 | $72.66 | 3,375,600 | — | — |
| 2021-02-05 | $49.53 | $70.44 | 3,045,300 | — | — |
| 2021-02-04 | $49.33 | $70.15 | 7,564,300 | — | — |
| 2021-02-03 | $46.65 | $66.34 | 4,847,400 | — | — |
| 2021-02-02 | $43.36 | $61.66 | 3,071,500 | — | — |
| 2021-02-01 | $43.13 | $61.34 | 4,261,300 | — | — |
| 2021-01-29 | $44.06 | $62.66 | 5,198,300 | — | — |
| 2021-01-28 | $45.69 | $64.98 | 4,640,900 | — | — |
| 2021-01-27 | $47.65 | $67.76 | 9,055,100 | — | — |
| 2021-01-26 | $45.16 | $64.22 | 3,372,000 | — | — |
| 2021-01-25 | $44.93 | $63.90 | 4,596,000 | — | — |
| 2021-01-22 | $45.18 | $64.25 | 3,595,000 | — | — |
| 2021-01-21 | $44.79 | $63.70 | 3,318,800 | — | — |
| 2021-01-20 | $43.68 | $62.12 | 4,161,600 | — | — |
| 2021-01-19 | $43.62 | $62.03 | 2,500,300 | — | — |
| 2021-01-15 | $43.60 | $62.00 | 5,050,100 | — | — |
| 2021-01-14 | $45.58 | $64.82 | 3,675,700 | — | — |
| 2021-01-13 | $45.02 | $64.02 | 4,052,800 | — | — |
| 2021-01-12 | $45.21 | $64.29 | 5,502,400 | — | — |
| 2021-01-11 | $42.39 | $60.28 | 4,334,200 | — | — |
| 2021-01-08 | $41.61 | $59.17 | 3,887,600 | — | — |
| 2021-01-07 | $41.55 | $59.09 | 4,913,100 | — | — |
| 2021-01-06 | $41.08 | $58.42 | 5,497,100 | — | — |
| 2021-01-05 | $39.49 | $56.16 | 3,738,700 | — | — |
| 2021-01-04 | $38.78 | $55.15 | 5,098,900 | — | — |