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 2026-08-27
- 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 | $41.16 | $119.25 | 952,878 | — | — |
| 2021-12-30 | $40.69 | $117.89 | 1,033,636 | — | — |
| 2021-12-29 | $40.71 | $117.94 | 724,775 | — | — |
| 2021-12-28 | $40.36 | $116.93 | 826,645 | — | — |
| 2021-12-27 | $39.93 | $115.68 | 910,437 | — | — |
| 2021-12-23 | $39.57 | $114.64 | 930,797 | — | — |
| 2021-12-22 | $39.46 | $114.32 | 2,007,501 | — | — |
| 2021-12-21 | $38.39 | $111.22 | 2,064,045 | — | — |
| 2021-12-20 | $38.00 | $110.09 | 5,868,644 | — | — |
| 2021-12-17 | $38.03 | $110.18 | 34,860,495 | — | — |
| 2021-12-16 | $41.33 | $119.74 | 1,575,931 | — | — |
| 2021-12-15 | $41.47 | $120.15 | 1,278,408 | — | — |
| 2021-12-14 | $41.12 | $119.13 | 2,096,608 | — | — |
| 2021-12-13 | $40.98 | $117.51 | 1,838,052 | — | — |
| 2021-12-10 | $41.81 | $119.89 | 1,198,359 | — | — |
| 2021-12-09 | $42.11 | $120.75 | 1,407,462 | — | — |
| 2021-12-08 | $42.67 | $122.36 | 1,552,639 | — | — |
| 2021-12-07 | $43.37 | $124.36 | 873,726 | — | — |
| 2021-12-06 | $42.82 | $122.79 | 1,671,657 | — | — |
| 2021-12-03 | $41.73 | $119.66 | 802,714 | — | — |
| 2021-12-02 | $41.97 | $120.35 | 1,251,579 | — | — |
| 2021-12-01 | $40.53 | $116.22 | 941,004 | — | — |
| 2021-11-30 | $40.39 | $115.82 | 1,466,310 | — | — |
| 2021-11-29 | $41.14 | $117.97 | 1,418,080 | — | — |
| 2021-11-26 | $41.11 | $117.88 | 719,905 | — | — |
| 2021-11-24 | $42.33 | $121.38 | 640,580 | — | — |
| 2021-11-23 | $43.04 | $123.42 | 688,053 | — | — |
| 2021-11-22 | $42.76 | $122.61 | 850,257 | — | — |
| 2021-11-19 | $41.99 | $120.41 | 994,855 | — | — |
| 2021-11-18 | $42.63 | $122.24 | 1,003,421 | — | — |
| 2021-11-17 | $43.73 | $125.40 | 615,133 | — | — |
| 2021-11-16 | $44.68 | $128.12 | 705,100 | — | — |
| 2021-11-15 | $44.56 | $127.78 | 656,240 | — | — |
| 2021-11-12 | $44.55 | $127.75 | 716,443 | — | — |
| 2021-11-11 | $43.85 | $125.74 | 759,190 | — | — |
| 2021-11-10 | $43.76 | $125.48 | 1,155,513 | — | — |
| 2021-11-09 | $43.46 | $124.62 | 1,381,769 | — | — |
| 2021-11-08 | $44.27 | $126.94 | 952,465 | — | — |
| 2021-11-05 | $44.15 | $126.60 | 856,297 | — | — |
| 2021-11-04 | $43.72 | $125.37 | 1,090,791 | — | — |
| 2021-11-03 | $43.61 | $125.05 | 1,275,994 | — | — |
| 2021-11-02 | $43.54 | $124.85 | 2,524,775 | — | — |
| 2021-11-01 | $48.10 | $137.93 | 784,589 | — | — |
| 2021-10-29 | $46.85 | $134.34 | 2,373,365 | — | — |
| 2021-10-28 | $47.95 | $137.50 | 1,224,878 | — | — |
| 2021-10-27 | $46.43 | $133.14 | 650,897 | — | — |
| 2021-10-26 | $47.32 | $135.69 | 648,413 | — | — |
| 2021-10-25 | $47.75 | $136.92 | 700,673 | — | — |
| 2021-10-22 | $47.39 | $135.89 | 622,088 | — | — |
| 2021-10-21 | $47.54 | $136.32 | 701,910 | — | — |
| 2021-10-20 | $47.16 | $135.23 | 675,781 | — | — |
| 2021-10-19 | $46.17 | $132.39 | 508,350 | — | — |
| 2021-10-18 | $46.18 | $132.42 | 526,374 | — | — |
| 2021-10-15 | $45.72 | $131.10 | 697,505 | — | — |
| 2021-10-14 | $45.82 | $131.39 | 750,710 | — | — |
| 2021-10-13 | $44.48 | $127.55 | 702,189 | — | — |
| 2021-10-12 | $45.33 | $129.98 | 519,887 | — | — |
| 2021-10-11 | $45.27 | $129.81 | 570,615 | — | — |
| 2021-10-08 | $45.25 | $129.75 | 344,476 | — | — |
| 2021-10-07 | $45.57 | $130.67 | 695,381 | — | — |
| 2021-10-06 | $44.89 | $128.72 | 627,502 | — | — |
| 2021-10-05 | $45.45 | $130.33 | 867,672 | — | — |
| 2021-10-04 | $46.05 | $132.05 | 816,163 | — | — |
| 2021-10-01 | $45.51 | $130.50 | 838,598 | — | — |
| 2021-09-30 | $44.84 | $128.58 | 827,042 | — | — |
| 2021-09-29 | $46.86 | $134.37 | 622,132 | — | — |
| 2021-09-28 | $46.30 | $132.76 | 823,837 | — | — |
| 2021-09-27 | $47.03 | $134.86 | 844,099 | — | — |
| 2021-09-24 | $46.59 | $133.60 | 693,196 | — | — |
| 2021-09-23 | $46.20 | $132.48 | 431,534 | — | — |
| 2021-09-22 | $45.89 | $131.59 | 631,723 | — | — |
| 2021-09-21 | $45.45 | $130.33 | 548,284 | — | — |
| 2021-09-20 | $45.65 | $130.90 | 681,162 | — | — |
| 2021-09-17 | $46.16 | $132.36 | 1,922,131 | — | — |
| 2021-09-16 | $46.60 | $133.63 | 487,485 | — | — |
| 2021-09-15 | $47.17 | $135.26 | 566,961 | — | — |
| 2021-09-14 | $46.51 | $133.37 | 726,670 | — | — |
| 2021-09-13 | $47.78 | $135.80 | 981,814 | — | — |
| 2021-09-10 | $46.68 | $132.68 | 713,353 | — | — |
| 2021-09-09 | $47.14 | $133.99 | 811,337 | — | — |
| 2021-09-08 | $46.29 | $131.57 | 496,758 | — | — |
| 2021-09-07 | $47.07 | $133.79 | 658,243 | — | — |
| 2021-09-03 | $47.67 | $135.49 | 470,302 | — | — |
| 2021-09-02 | $48.62 | $138.19 | 442,403 | — | — |
| 2021-09-01 | $48.26 | $137.17 | 453,518 | — | — |
| 2021-08-31 | $48.39 | $137.54 | 760,655 | — | — |
| 2021-08-30 | $49.11 | $139.58 | 473,808 | — | — |
| 2021-08-27 | $49.44 | $140.52 | 440,802 | — | — |
| 2021-08-26 | $48.57 | $138.05 | 410,068 | — | — |
| 2021-08-25 | $49.22 | $139.90 | 469,078 | — | — |
| 2021-08-24 | $48.55 | $137.99 | 350,334 | — | — |
| 2021-08-23 | $48.15 | $136.86 | 443,205 | — | — |
| 2021-08-20 | $47.80 | $135.86 | 972,733 | — | — |
| 2021-08-19 | $46.89 | $133.27 | 439,422 | — | — |
| 2021-08-18 | $47.79 | $135.83 | 584,161 | — | — |
| 2021-08-17 | $48.22 | $137.06 | 510,671 | — | — |
| 2021-08-16 | $49.53 | $140.78 | 466,261 | — | — |
| 2021-08-13 | $49.75 | $141.40 | 412,778 | — | — |
| 2021-08-12 | $49.61 | $141.01 | 387,590 | — | — |
| 2021-08-11 | $49.71 | $141.29 | 553,689 | — | — |
| 2021-08-10 | $48.40 | $137.57 | 467,662 | — | — |
| 2021-08-09 | $47.64 | $135.41 | 389,871 | — | — |
| 2021-08-06 | $48.18 | $136.94 | 429,949 | — | — |
| 2021-08-05 | $48.39 | $137.54 | 484,000 | — | — |
| 2021-08-04 | $48.09 | $136.69 | 847,043 | — | — |
| 2021-08-03 | $48.81 | $138.73 | 1,432,212 | — | — |
| 2021-08-02 | $48.05 | $136.57 | 1,249,215 | — | — |
| 2021-07-30 | $48.03 | $136.51 | 2,512,479 | — | — |
| 2021-07-29 | $48.61 | $138.16 | 803,913 | — | — |
| 2021-07-28 | $47.59 | $135.26 | 664,165 | — | — |
| 2021-07-27 | $47.79 | $135.83 | 740,393 | — | — |
| 2021-07-26 | $48.16 | $136.88 | 782,624 | — | — |
| 2021-07-23 | $48.46 | $137.74 | 574,645 | — | — |
| 2021-07-22 | $47.79 | $135.83 | 604,992 | — | — |
| 2021-07-21 | $48.62 | $138.19 | 641,656 | — | — |
| 2021-07-20 | $48.51 | $137.88 | 572,169 | — | — |
| 2021-07-19 | $46.99 | $133.56 | 1,004,508 | — | — |
| 2021-07-16 | $48.25 | $137.14 | 720,738 | — | — |
| 2021-07-15 | $48.95 | $139.13 | 472,359 | — | — |
| 2021-07-14 | $49.50 | $140.69 | 466,082 | — | — |
| 2021-07-13 | $49.70 | $141.26 | 714,002 | — | — |
| 2021-07-12 | $50.80 | $144.39 | 368,992 | — | — |
| 2021-07-09 | $50.88 | $144.62 | 514,671 | — | — |
| 2021-07-08 | $49.81 | $141.57 | 563,828 | — | — |
| 2021-07-07 | $50.70 | $144.10 | 588,728 | — | — |
| 2021-07-06 | $50.47 | $143.45 | 523,873 | — | — |
| 2021-07-02 | $51.40 | $146.09 | 514,612 | — | — |
| 2021-07-01 | $51.74 | $147.06 | 1,080,515 | — | — |
| 2021-06-30 | $51.81 | $147.26 | 1,145,535 | — | — |
| 2021-06-29 | $51.25 | $145.67 | 581,306 | — | — |
| 2021-06-28 | $51.02 | $145.01 | 840,234 | — | — |
| 2021-06-25 | $51.96 | $147.69 | 1,243,020 | — | — |
| 2021-06-24 | $51.03 | $145.04 | 730,526 | — | — |
| 2021-06-23 | $50.57 | $143.73 | 874,755 | — | — |
| 2021-06-22 | $50.60 | $143.82 | 761,266 | — | — |
| 2021-06-21 | $50.46 | $143.42 | 862,015 | — | — |
| 2021-06-18 | $48.96 | $139.16 | 1,482,802 | — | — |
| 2021-06-17 | $49.55 | $140.84 | 864,313 | — | — |
| 2021-06-16 | $51.05 | $145.10 | 675,597 | — | — |
| 2021-06-15 | $52.26 | $148.54 | 632,850 | — | — |
| 2021-06-14 | $52.13 | $148.17 | 663,265 | — | — |
| 2021-06-11 | $54.00 | $152.29 | 534,719 | — | — |
| 2021-06-10 | $53.43 | $150.68 | 386,983 | — | — |
| 2021-06-09 | $54.00 | $152.29 | 403,685 | — | — |
| 2021-06-08 | $54.88 | $154.77 | 412,326 | — | — |
| 2021-06-07 | $54.67 | $154.18 | 406,589 | — | — |
| 2021-06-04 | $54.65 | $154.12 | 853,104 | — | — |
| 2021-06-03 | $54.95 | $154.97 | 662,357 | — | — |
| 2021-06-02 | $54.74 | $154.38 | 454,246 | — | — |
| 2021-06-01 | $55.70 | $157.08 | 706,380 | — | — |
| 2021-05-28 | $55.03 | $155.19 | 413,368 | — | — |
| 2021-05-27 | $55.20 | $155.67 | 954,327 | — | — |
| 2021-05-26 | $54.55 | $153.84 | 485,898 | — | — |
| 2021-05-25 | $54.19 | $152.83 | 527,729 | — | — |
| 2021-05-24 | $54.50 | $153.70 | 516,667 | — | — |
| 2021-05-21 | $54.11 | $152.60 | 761,330 | — | — |
| 2021-05-20 | $54.45 | $153.56 | 453,967 | — | — |
| 2021-05-19 | $54.27 | $153.05 | 644,563 | — | — |
| 2021-05-18 | $54.96 | $155.00 | 714,198 | — | — |
| 2021-05-17 | $56.02 | $157.99 | 700,962 | — | — |
| 2021-05-14 | $56.37 | $158.97 | 558,997 | — | — |
| 2021-05-13 | $56.21 | $158.52 | 768,907 | — | — |
| 2021-05-12 | $54.50 | $153.70 | 923,168 | — | — |
| 2021-05-11 | $56.69 | $159.88 | 1,184,426 | — | — |
| 2021-05-10 | $57.95 | $163.43 | 928,703 | — | — |
| 2021-05-07 | $57.53 | $162.24 | 939,575 | — | — |
| 2021-05-06 | $56.95 | $160.61 | 1,136,176 | — | — |
| 2021-05-05 | $55.97 | $157.85 | 1,001,279 | — | — |
| 2021-05-04 | $53.90 | $152.01 | 1,699,685 | — | — |
| 2021-05-03 | $50.90 | $143.55 | 946,470 | — | — |
| 2021-04-30 | $49.67 | $140.08 | 1,204,441 | — | — |
| 2021-04-29 | $50.54 | $142.53 | 717,499 | — | — |
| 2021-04-28 | $50.93 | $143.63 | 440,630 | — | — |
| 2021-04-27 | $50.91 | $143.58 | 643,645 | — | — |
| 2021-04-26 | $50.65 | $142.84 | 681,097 | — | — |
| 2021-04-23 | $50.50 | $142.42 | 633,874 | — | — |
| 2021-04-22 | $49.68 | $140.11 | 1,169,099 | — | — |
| 2021-04-21 | $50.26 | $141.74 | 879,105 | — | — |
| 2021-04-20 | $48.79 | $137.60 | 785,543 | — | — |
| 2021-04-19 | $49.12 | $138.53 | 798,553 | — | — |
| 2021-04-16 | $48.79 | $137.60 | 691,919 | — | — |
| 2021-04-15 | $48.38 | $136.44 | 757,770 | — | — |
| 2021-04-14 | $47.95 | $135.23 | 611,964 | — | — |
| 2021-04-13 | $47.12 | $132.89 | 941,454 | — | — |
| 2021-04-12 | $47.55 | $134.10 | 449,360 | — | — |
| 2021-04-09 | $47.39 | $133.65 | 573,490 | — | — |
| 2021-04-08 | $46.50 | $131.14 | 715,135 | — | — |
| 2021-04-07 | $46.51 | $131.17 | 776,864 | — | — |
| 2021-04-06 | $46.34 | $130.69 | 904,358 | — | — |
| 2021-04-05 | $46.85 | $132.13 | 578,169 | — | — |
| 2021-04-01 | $46.45 | $131.00 | 552,507 | — | — |
| 2021-03-31 | $45.65 | $128.74 | 752,292 | — | — |
| 2021-03-30 | $46.19 | $130.26 | 787,096 | — | — |
| 2021-03-29 | $45.51 | $128.35 | 1,001,022 | — | — |
| 2021-03-26 | $46.50 | $131.14 | 820,855 | — | — |
| 2021-03-25 | $45.97 | $129.64 | 1,359,591 | — | — |
| 2021-03-24 | $44.05 | $124.23 | 1,148,556 | — | — |
| 2021-03-23 | $44.13 | $124.45 | 1,205,457 | — | — |
| 2021-03-22 | $46.30 | $130.57 | 1,118,639 | — | — |
| 2021-03-19 | $47.38 | $133.62 | 3,281,748 | — | — |
| 2021-03-18 | $47.86 | $134.97 | 828,544 | — | — |
| 2021-03-17 | $48.34 | $136.33 | 908,787 | — | — |
| 2021-03-16 | $47.68 | $134.47 | 1,157,713 | — | — |
| 2021-03-15 | $49.12 | $138.53 | 920,555 | — | — |
| 2021-03-12 | $49.19 | $138.72 | 954,978 | — | — |
| 2021-03-11 | $48.38 | $135.31 | 1,041,183 | — | — |
| 2021-03-10 | $49.32 | $137.94 | 938,018 | — | — |
| 2021-03-09 | $47.63 | $133.21 | 1,287,217 | — | — |
| 2021-03-08 | $48.77 | $136.40 | 1,733,750 | — | — |
| 2021-03-05 | $47.34 | $132.40 | 1,167,848 | — | — |
| 2021-03-04 | $44.20 | $123.62 | 1,438,403 | — | — |
| 2021-03-03 | $45.90 | $128.38 | 1,233,133 | — | — |
| 2021-03-02 | $44.92 | $125.64 | 1,019,902 | — | — |
| 2021-03-01 | $44.05 | $123.20 | 960,973 | — | — |
| 2021-02-26 | $43.27 | $121.02 | 1,183,604 | — | — |
| 2021-02-25 | $42.90 | $119.99 | 855,171 | — | — |
| 2021-02-24 | $44.47 | $124.38 | 738,959 | — | — |
| 2021-02-23 | $43.37 | $121.30 | 846,614 | — | — |
| 2021-02-22 | $43.21 | $120.85 | 614,889 | — | — |
| 2021-02-19 | $42.96 | $120.15 | 683,191 | — | — |
| 2021-02-18 | $41.85 | $117.05 | 510,424 | — | — |
| 2021-02-17 | $41.75 | $116.77 | 661,186 | — | — |
| 2021-02-16 | $42.17 | $117.94 | 784,052 | — | — |
| 2021-02-12 | $42.35 | $118.45 | 525,218 | — | — |
| 2021-02-11 | $42.88 | $119.93 | 886,540 | — | — |
| 2021-02-10 | $42.28 | $118.25 | 1,257,810 | — | — |
| 2021-02-09 | $43.03 | $120.35 | 1,367,912 | — | — |
| 2021-02-08 | $43.66 | $122.11 | 1,447,156 | — | — |
| 2021-02-05 | $43.02 | $120.32 | 1,012,823 | — | — |
| 2021-02-04 | $42.60 | $119.15 | 1,044,133 | — | — |
| 2021-02-03 | $42.45 | $118.73 | 800,530 | — | — |
| 2021-02-02 | $42.32 | $118.36 | 729,556 | — | — |
| 2021-02-01 | $41.49 | $116.04 | 1,164,143 | — | — |
| 2021-01-29 | $41.00 | $114.67 | 2,664,680 | — | — |
| 2021-01-28 | $42.35 | $118.45 | 862,720 | — | — |
| 2021-01-27 | $42.17 | $117.94 | 1,325,197 | — | — |
| 2021-01-26 | $42.95 | $120.13 | 867,735 | — | — |
| 2021-01-25 | $43.09 | $120.52 | 797,721 | — | — |
| 2021-01-22 | $44.19 | $123.59 | 926,828 | — | — |
| 2021-01-21 | $44.63 | $124.82 | 827,747 | — | — |
| 2021-01-20 | $44.22 | $123.68 | 743,924 | — | — |
| 2021-01-19 | $43.62 | $122.00 | 752,278 | — | — |
| 2021-01-15 | $43.71 | $122.25 | 750,645 | — | — |
| 2021-01-14 | $43.99 | $123.03 | 841,369 | — | — |
| 2021-01-13 | $43.87 | $122.70 | 958,656 | — | — |
| 2021-01-12 | $44.61 | $124.77 | 1,215,629 | — | — |
| 2021-01-11 | $43.88 | $122.73 | 881,918 | — | — |
| 2021-01-08 | $44.13 | $123.43 | 803,568 | — | — |
| 2021-01-07 | $44.96 | $125.75 | 813,388 | — | — |
| 2021-01-06 | $44.82 | $125.36 | 1,584,508 | — | — |
| 2021-01-05 | $42.94 | $120.10 | 1,104,646 | — | — |
| 2021-01-04 | $43.34 | $121.22 | 1,802,519 | — | — |