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
- 1980-01-02 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 | $42.84 | $51.40 | 5,932,100 | — | — |
| 2021-12-30 | $42.72 | $51.26 | 7,673,900 | — | — |
| 2021-12-29 | $42.16 | $50.59 | 6,724,000 | — | — |
| 2021-12-28 | $42.29 | $50.74 | 6,561,000 | — | — |
| 2021-12-27 | $41.76 | $50.11 | 6,929,200 | — | — |
| 2021-12-23 | $41.87 | $50.24 | 6,587,800 | — | — |
| 2021-12-22 | $41.12 | $49.34 | 8,616,000 | — | — |
| 2021-12-21 | $40.87 | $49.04 | 12,569,900 | — | — |
| 2021-12-20 | $39.36 | $47.23 | 12,253,100 | — | — |
| 2021-12-17 | $39.66 | $47.59 | 15,175,600 | — | — |
| 2021-12-16 | $39.53 | $47.43 | 13,408,000 | — | — |
| 2021-12-15 | $40.11 | $48.13 | 13,099,000 | — | — |
| 2021-12-14 | $40.24 | $48.28 | 9,601,200 | — | — |
| 2021-12-13 | $40.48 | $48.57 | 12,916,500 | — | — |
| 2021-12-10 | $41.97 | $50.36 | 17,075,600 | — | — |
| 2021-12-09 | $43.61 | $52.33 | 15,789,200 | — | — |
| 2021-12-08 | $45.27 | $54.32 | 12,788,200 | — | — |
| 2021-12-07 | $45.21 | $54.25 | 11,351,700 | — | — |
| 2021-12-06 | $45.56 | $54.67 | 13,262,600 | — | — |
| 2021-12-03 | $44.28 | $53.13 | 8,508,200 | — | — |
| 2021-12-02 | $45.34 | $54.40 | 12,908,200 | — | — |
| 2021-12-01 | $42.55 | $51.05 | 14,225,800 | — | — |
| 2021-11-30 | $44.40 | $53.27 | 12,149,100 | — | — |
| 2021-11-29 | $44.54 | $53.44 | 9,893,600 | — | — |
| 2021-11-26 | $44.96 | $53.95 | 11,570,900 | — | — |
| 2021-11-24 | $46.99 | $56.38 | 4,977,600 | — | — |
| 2021-11-23 | $46.98 | $56.37 | 6,264,400 | — | — |
| 2021-11-22 | $47.72 | $57.26 | 8,300,100 | — | — |
| 2021-11-19 | $46.83 | $56.19 | 9,870,900 | — | — |
| 2021-11-18 | $46.37 | $55.64 | 7,392,700 | — | — |
| 2021-11-17 | $47.40 | $56.87 | 6,664,900 | — | — |
| 2021-11-16 | $47.60 | $57.11 | 8,331,100 | — | — |
| 2021-11-15 | $49.13 | $58.95 | 4,400,600 | — | — |
| 2021-11-12 | $48.42 | $58.10 | 6,455,100 | — | — |
| 2021-11-11 | $49.08 | $58.89 | 5,117,500 | — | — |
| 2021-11-10 | $49.69 | $59.62 | 6,815,300 | — | — |
| 2021-11-09 | $50.91 | $61.08 | 8,148,500 | — | — |
| 2021-11-08 | $51.37 | $61.64 | 8,151,300 | — | — |
| 2021-11-05 | $52.23 | $62.67 | 13,022,700 | — | — |
| 2021-11-04 | $49.07 | $58.88 | 6,709,000 | — | — |
| 2021-11-03 | $49.46 | $59.34 | 5,590,600 | — | — |
| 2021-11-02 | $48.91 | $58.68 | 6,211,600 | — | — |
| 2021-11-01 | $49.13 | $58.95 | 8,375,000 | — | — |
| 2021-10-29 | $47.28 | $56.73 | 6,079,600 | — | — |
| 2021-10-28 | $47.24 | $56.68 | 6,011,800 | — | — |
| 2021-10-27 | $46.57 | $55.88 | 6,391,500 | — | — |
| 2021-10-26 | $47.59 | $57.10 | 6,975,000 | — | — |
| 2021-10-25 | $47.48 | $56.97 | 5,916,300 | — | — |
| 2021-10-22 | $47.63 | $57.15 | 7,623,200 | — | — |
| 2021-10-21 | $48.66 | $58.38 | 10,788,300 | — | — |
| 2021-10-20 | $49.47 | $59.36 | 6,995,800 | — | — |
| 2021-10-19 | $49.38 | $59.25 | 6,543,600 | — | — |
| 2021-10-18 | $49.77 | $59.72 | 6,134,200 | — | — |
| 2021-10-15 | $50.36 | $60.42 | 7,598,000 | — | — |
| 2021-10-14 | $51.51 | $61.80 | 6,090,900 | — | — |
| 2021-10-13 | $51.25 | $61.49 | 8,532,100 | — | — |
| 2021-10-12 | $52.18 | $62.61 | 8,399,400 | — | — |
| 2021-10-11 | $51.67 | $62.00 | 15,630,900 | — | — |
| 2021-10-08 | $53.92 | $64.70 | 3,220,100 | — | — |
| 2021-10-07 | $54.04 | $64.84 | 5,066,200 | — | — |
| 2021-10-06 | $54.45 | $65.33 | 6,351,600 | — | — |
| 2021-10-05 | $54.47 | $65.36 | 5,505,200 | — | — |
| 2021-10-04 | $55.06 | $66.06 | 11,905,900 | — | — |
| 2021-10-01 | $54.35 | $65.21 | 12,554,000 | — | — |
| 2021-09-30 | $51.43 | $61.71 | 6,404,600 | — | — |
| 2021-09-29 | $52.54 | $63.04 | 4,848,800 | — | — |
| 2021-09-28 | $53.05 | $63.65 | 6,898,900 | — | — |
| 2021-09-27 | $52.96 | $63.54 | 8,380,100 | — | — |
| 2021-09-24 | $52.85 | $63.41 | 7,030,200 | — | — |
| 2021-09-23 | $52.32 | $62.78 | 10,282,400 | — | — |
| 2021-09-22 | $50.65 | $60.77 | 9,763,600 | — | — |
| 2021-09-21 | $49.15 | $58.97 | 7,660,400 | — | — |
| 2021-09-20 | $49.58 | $59.49 | 7,771,200 | — | — |
| 2021-09-17 | $49.08 | $58.89 | 7,289,500 | — | — |
| 2021-09-16 | $49.12 | $58.94 | 5,701,300 | — | — |
| 2021-09-15 | $48.46 | $58.14 | 4,800,100 | — | — |
| 2021-09-14 | $48.03 | $57.63 | 4,827,500 | — | — |
| 2021-09-13 | $48.73 | $58.47 | 5,511,900 | — | — |
| 2021-09-10 | $47.90 | $57.47 | 6,585,100 | — | — |
| 2021-09-09 | $49.23 | $59.07 | 7,098,200 | — | — |
| 2021-09-08 | $48.12 | $57.74 | 4,901,900 | — | — |
| 2021-09-07 | $48.53 | $58.23 | 6,474,400 | — | — |
| 2021-09-03 | $48.86 | $58.62 | 5,201,800 | — | — |
| 2021-09-02 | $49.60 | $59.51 | 4,966,700 | — | — |
| 2021-09-01 | $49.55 | $59.45 | 4,509,200 | — | — |
| 2021-08-31 | $49.78 | $59.73 | 6,431,200 | — | — |
| 2021-08-30 | $49.17 | $59.00 | 6,216,300 | — | — |
| 2021-08-27 | $50.88 | $61.05 | 5,940,900 | — | — |
| 2021-08-26 | $50.27 | $60.32 | 5,779,400 | — | — |
| 2021-08-25 | $51.25 | $61.49 | 8,039,500 | — | — |
| 2021-08-24 | $50.81 | $60.96 | 8,703,100 | — | — |
| 2021-08-23 | $48.71 | $58.44 | 9,345,800 | — | — |
| 2021-08-20 | $47.36 | $56.83 | 5,193,200 | — | — |
| 2021-08-19 | $47.46 | $56.95 | 7,762,100 | — | — |
| 2021-08-18 | $48.44 | $58.12 | 6,526,600 | — | — |
| 2021-08-17 | $48.73 | $58.47 | 7,226,900 | — | — |
| 2021-08-16 | $50.11 | $60.12 | 5,784,000 | — | — |
| 2021-08-13 | $50.41 | $60.48 | 4,979,700 | — | — |
| 2021-08-12 | $50.99 | $61.18 | 5,739,800 | — | — |
| 2021-08-11 | $51.84 | $62.20 | 8,714,900 | — | — |
| 2021-08-10 | $51.11 | $61.32 | 5,503,200 | — | — |
| 2021-08-09 | $49.71 | $59.64 | 5,649,800 | — | — |
| 2021-08-06 | $50.72 | $60.86 | 5,065,900 | — | — |
| 2021-08-05 | $50.45 | $60.53 | 6,904,000 | — | — |
| 2021-08-04 | $48.90 | $58.67 | 11,491,500 | — | — |
| 2021-08-03 | $50.65 | $60.77 | 6,208,000 | — | — |
| 2021-08-02 | $49.74 | $59.68 | 7,399,000 | — | — |
| 2021-07-30 | $50.52 | $60.62 | 6,562,200 | — | — |
| 2021-07-29 | $51.55 | $61.85 | 5,902,100 | — | — |
| 2021-07-28 | $51.76 | $62.10 | 6,798,800 | — | — |
| 2021-07-27 | $51.15 | $61.37 | 4,807,300 | — | — |
| 2021-07-26 | $51.78 | $62.13 | 6,376,700 | — | — |
| 2021-07-23 | $50.70 | $60.83 | 8,826,500 | — | — |
| 2021-07-22 | $51.29 | $61.54 | 14,707,500 | — | — |
| 2021-07-21 | $53.13 | $63.75 | 13,951,600 | — | — |
| 2021-07-20 | $51.43 | $61.71 | 12,772,800 | — | — |
| 2021-07-19 | $48.50 | $58.19 | 15,481,100 | — | — |
| 2021-07-16 | $49.91 | $59.88 | 8,234,900 | — | — |
| 2021-07-15 | $51.78 | $62.13 | 6,245,400 | — | — |
| 2021-07-14 | $51.98 | $62.37 | 8,445,300 | — | — |
| 2021-07-13 | $51.57 | $61.88 | 6,646,800 | — | — |
| 2021-07-12 | $52.98 | $63.57 | 6,919,800 | — | — |
| 2021-07-09 | $52.84 | $63.40 | 6,773,900 | — | — |
| 2021-07-08 | $51.19 | $61.42 | 8,425,500 | — | — |
| 2021-07-07 | $51.38 | $61.65 | 9,116,600 | — | — |
| 2021-07-06 | $52.36 | $62.82 | 7,819,300 | — | — |
| 2021-07-02 | $53.66 | $64.38 | 6,747,600 | — | — |
| 2021-07-01 | $53.86 | $64.62 | 7,113,800 | — | — |
| 2021-06-30 | $53.09 | $63.70 | 6,859,900 | — | — |
| 2021-06-29 | $52.92 | $63.50 | 8,078,100 | — | — |
| 2021-06-28 | $53.23 | $63.87 | 8,319,700 | — | — |
| 2021-06-25 | $54.55 | $65.45 | 6,555,800 | — | — |
| 2021-06-24 | $54.66 | $65.58 | 8,134,800 | — | — |
| 2021-06-23 | $55.19 | $66.22 | 6,157,800 | — | — |
| 2021-06-22 | $55.75 | $66.89 | 4,694,100 | — | — |
| 2021-06-21 | $56.30 | $67.55 | 5,470,100 | — | — |
| 2021-06-18 | $55.19 | $66.22 | 8,798,300 | — | — |
| 2021-06-17 | $55.57 | $66.68 | 8,334,200 | — | — |
| 2021-06-16 | $56.67 | $68.00 | 5,947,700 | — | — |
| 2021-06-15 | $57.12 | $68.54 | 6,430,700 | — | — |
| 2021-06-14 | $57.28 | $68.73 | 4,908,300 | — | — |
| 2021-06-11 | $57.57 | $69.08 | 5,059,600 | — | — |
| 2021-06-10 | $57.50 | $68.99 | 4,570,600 | — | — |
| 2021-06-09 | $58.42 | $70.10 | 4,740,100 | — | — |
| 2021-06-08 | $58.90 | $70.67 | 4,830,000 | — | — |
| 2021-06-07 | $58.28 | $69.93 | 4,756,800 | — | — |
| 2021-06-04 | $58.55 | $70.25 | 5,000,900 | — | — |
| 2021-06-03 | $58.26 | $69.90 | 9,963,500 | — | — |
| 2021-06-02 | $60.87 | $73.04 | 5,327,800 | — | — |
| 2021-06-01 | $61.35 | $73.61 | 5,313,700 | — | — |
| 2021-05-28 | $61.46 | $73.74 | 3,517,100 | — | — |
| 2021-05-27 | $61.73 | $74.07 | 4,437,900 | — | — |
| 2021-05-26 | $61.21 | $73.44 | 4,526,600 | — | — |
| 2021-05-25 | $60.55 | $72.65 | 7,029,200 | — | — |
| 2021-05-24 | $60.68 | $72.81 | 4,038,100 | — | — |
| 2021-05-21 | $60.09 | $72.10 | 4,885,800 | — | — |
| 2021-05-20 | $59.92 | $71.90 | 7,798,300 | — | — |
| 2021-05-19 | $60.39 | $72.46 | 8,732,100 | — | — |
| 2021-05-18 | $62.07 | $74.47 | 5,298,300 | — | — |
| 2021-05-17 | $62.10 | $74.51 | 5,955,100 | — | — |
| 2021-05-14 | $62.30 | $74.75 | 8,033,100 | — | — |
| 2021-05-13 | $59.93 | $71.91 | 5,562,600 | — | — |
| 2021-05-12 | $58.21 | $69.84 | 5,999,400 | — | — |
| 2021-05-11 | $59.78 | $71.73 | 6,483,100 | — | — |
| 2021-05-10 | $61.35 | $73.61 | 4,178,600 | — | — |
| 2021-05-07 | $61.66 | $73.98 | 5,174,700 | — | — |
| 2021-05-06 | $60.69 | $72.82 | 4,452,800 | — | — |
| 2021-05-05 | $60.83 | $72.99 | 7,451,300 | — | — |
| 2021-05-04 | $60.82 | $72.98 | 6,293,500 | — | — |
| 2021-05-03 | $62.15 | $74.57 | 4,133,600 | — | — |
| 2021-04-30 | $62.78 | $75.33 | 4,676,800 | — | — |
| 2021-04-29 | $62.27 | $74.71 | 4,105,400 | — | — |
| 2021-04-28 | $61.77 | $74.11 | 4,457,300 | — | — |
| 2021-04-27 | $62.40 | $74.87 | 4,435,000 | — | — |
| 2021-04-26 | $61.97 | $74.35 | 4,953,900 | — | — |
| 2021-04-23 | $61.53 | $73.83 | 5,019,800 | — | — |
| 2021-04-22 | $61.07 | $73.28 | 9,786,200 | — | — |
| 2021-04-21 | $62.04 | $74.44 | 7,307,100 | — | — |
| 2021-04-20 | $59.85 | $71.81 | 6,112,500 | — | — |
| 2021-04-19 | $62.03 | $74.43 | 4,855,000 | — | — |
| 2021-04-16 | $62.39 | $74.86 | 5,082,900 | — | — |
| 2021-04-15 | $62.94 | $75.52 | 5,148,900 | — | — |
| 2021-04-14 | $63.03 | $75.63 | 6,035,000 | — | — |
| 2021-04-13 | $63.23 | $75.87 | 8,635,400 | — | — |
| 2021-04-12 | $62.66 | $75.18 | 4,537,900 | — | — |
| 2021-04-09 | $63.42 | $76.09 | 4,086,400 | — | — |
| 2021-04-08 | $63.46 | $76.14 | 5,206,900 | — | — |
| 2021-04-07 | $63.52 | $76.21 | 4,320,500 | — | — |
| 2021-04-06 | $64.10 | $76.91 | 5,777,900 | — | — |
| 2021-04-05 | $62.97 | $75.55 | 7,378,100 | — | — |
| 2021-04-01 | $61.30 | $73.55 | 4,975,200 | — | — |
| 2021-03-31 | $61.06 | $73.26 | 5,721,000 | — | — |
| 2021-03-30 | $61.91 | $74.28 | 5,999,900 | — | — |
| 2021-03-29 | $60.96 | $73.14 | 7,357,000 | — | — |
| 2021-03-26 | $61.29 | $73.54 | 6,463,100 | — | — |
| 2021-03-25 | $59.91 | $71.88 | 6,826,300 | — | — |
| 2021-03-24 | $57.70 | $69.23 | 6,733,400 | — | — |
| 2021-03-23 | $57.62 | $69.14 | 9,849,900 | — | — |
| 2021-03-22 | $59.46 | $71.34 | 8,093,400 | — | — |
| 2021-03-19 | $61.05 | $73.25 | 9,363,800 | — | — |
| 2021-03-18 | $60.94 | $73.12 | 8,020,500 | — | — |
| 2021-03-17 | $61.77 | $74.11 | 6,268,900 | — | — |
| 2021-03-16 | $60.54 | $72.64 | 5,928,500 | — | — |
| 2021-03-15 | $62.10 | $74.51 | 11,155,700 | — | — |
| 2021-03-12 | $61.03 | $73.23 | 10,182,800 | — | — |
| 2021-03-11 | $58.47 | $70.16 | 7,295,300 | — | — |
| 2021-03-10 | $58.51 | $70.20 | 6,449,400 | — | — |
| 2021-03-09 | $58.93 | $70.71 | 7,309,900 | — | — |
| 2021-03-08 | $60.55 | $72.65 | 15,098,100 | — | — |
| 2021-03-05 | $56.92 | $68.30 | 11,420,700 | — | — |
| 2021-03-04 | $56.08 | $67.29 | 12,853,300 | — | — |
| 2021-03-03 | $57.82 | $69.38 | 8,552,500 | — | — |
| 2021-03-02 | $57.81 | $69.36 | 6,558,200 | — | — |
| 2021-03-01 | $58.06 | $69.66 | 11,350,700 | — | — |
| 2021-02-26 | $58.13 | $69.75 | 9,763,300 | — | — |
| 2021-02-25 | $58.31 | $69.96 | 16,988,200 | — | — |
| 2021-02-24 | $59.29 | $71.14 | 14,871,700 | — | — |
| 2021-02-23 | $56.72 | $68.06 | 13,654,500 | — | — |
| 2021-02-22 | $54.79 | $65.74 | 11,268,100 | — | — |
| 2021-02-19 | $52.81 | $63.36 | 6,334,600 | — | — |
| 2021-02-18 | $51.95 | $62.33 | 5,030,900 | — | — |
| 2021-02-17 | $52.44 | $62.92 | 6,255,300 | — | — |
| 2021-02-16 | $51.96 | $62.34 | 7,402,600 | — | — |
| 2021-02-12 | $51.34 | $61.60 | 4,660,000 | — | — |
| 2021-02-11 | $51.42 | $61.70 | 5,240,300 | — | — |
| 2021-02-10 | $51.28 | $61.53 | 7,570,800 | — | — |
| 2021-02-09 | $51.18 | $61.41 | 5,409,800 | — | — |
| 2021-02-08 | $52.24 | $62.68 | 11,359,100 | — | — |
| 2021-02-05 | $50.05 | $60.05 | 10,472,600 | — | — |
| 2021-02-04 | $49.13 | $58.95 | 10,621,700 | — | — |
| 2021-02-03 | $46.55 | $55.85 | 6,118,700 | — | — |
| 2021-02-02 | $45.62 | $54.74 | 6,203,500 | — | — |
| 2021-02-01 | $44.79 | $53.74 | 5,861,200 | — | — |
| 2021-01-29 | $43.94 | $52.72 | 9,854,900 | — | — |
| 2021-01-28 | $44.60 | $53.51 | 12,404,600 | — | — |
| 2021-01-27 | $44.15 | $52.97 | 10,428,700 | — | — |
| 2021-01-26 | $45.81 | $54.97 | 5,667,200 | — | — |
| 2021-01-25 | $45.62 | $54.74 | 13,345,700 | — | — |
| 2021-01-22 | $47.39 | $56.86 | 4,812,500 | — | — |
| 2021-01-21 | $47.77 | $57.32 | 5,662,600 | — | — |
| 2021-01-20 | $48.21 | $57.84 | 6,972,500 | — | — |
| 2021-01-19 | $46.91 | $56.29 | 4,780,700 | — | — |
| 2021-01-15 | $46.66 | $55.99 | 7,359,100 | — | — |
| 2021-01-14 | $48.82 | $58.58 | 8,090,600 | — | — |
| 2021-01-13 | $47.99 | $57.58 | 6,261,900 | — | — |
| 2021-01-12 | $48.13 | $57.75 | 5,356,800 | — | — |
| 2021-01-11 | $47.44 | $56.92 | 7,911,800 | — | — |
| 2021-01-08 | $46.98 | $56.37 | 4,770,600 | — | — |
| 2021-01-07 | $47.33 | $56.79 | 6,282,300 | — | — |
| 2021-01-06 | $46.75 | $56.09 | 7,492,800 | — | — |
| 2021-01-05 | $45.64 | $54.76 | 5,204,400 | — | — |
| 2021-01-04 | $45.04 | $54.04 | 10,256,300 | — | — |