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
- 1985-12-09 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 | $48.02 | $52.82 | 2,210,200 | — | — |
| 2021-12-30 | $47.70 | $52.46 | 2,226,600 | — | — |
| 2021-12-29 | $47.90 | $52.68 | 2,588,600 | — | — |
| 2021-12-28 | $47.35 | $52.08 | 2,137,200 | — | — |
| 2021-12-27 | $47.40 | $52.14 | 2,034,200 | — | — |
| 2021-12-23 | $46.92 | $51.61 | 2,444,400 | — | — |
| 2021-12-22 | $46.74 | $51.41 | 2,308,200 | — | — |
| 2021-12-21 | $46.40 | $51.03 | 3,091,800 | — | — |
| 2021-12-20 | $45.82 | $50.40 | 5,719,000 | — | — |
| 2021-12-17 | $45.81 | $50.39 | 11,568,800 | — | — |
| 2021-12-16 | $45.81 | $50.39 | 5,437,600 | — | — |
| 2021-12-15 | $45.61 | $50.17 | 5,586,400 | — | — |
| 2021-12-14 | $45.19 | $49.70 | 3,964,600 | — | — |
| 2021-12-13 | $44.89 | $49.38 | 3,196,800 | — | — |
| 2021-12-10 | $44.78 | $49.25 | 5,296,800 | — | — |
| 2021-12-09 | $44.15 | $48.56 | 2,984,400 | — | — |
| 2021-12-08 | $44.47 | $48.91 | 4,618,200 | — | — |
| 2021-12-07 | $44.19 | $48.60 | 7,769,400 | — | — |
| 2021-12-06 | $42.86 | $47.14 | 3,120,400 | — | — |
| 2021-12-03 | $41.85 | $46.03 | 4,822,400 | — | — |
| 2021-12-02 | $41.48 | $45.63 | 5,599,600 | — | — |
| 2021-12-01 | $40.53 | $44.58 | 6,209,200 | — | — |
| 2021-11-30 | $41.89 | $46.08 | 7,082,800 | — | — |
| 2021-11-29 | $43.42 | $47.77 | 3,813,400 | — | — |
| 2021-11-26 | $43.53 | $47.88 | 2,514,000 | — | — |
| 2021-11-24 | $44.54 | $49.00 | 2,990,400 | — | — |
| 2021-11-23 | $44.31 | $48.74 | 5,654,000 | — | — |
| 2021-11-22 | $45.04 | $49.55 | 6,418,600 | — | — |
| 2021-11-19 | $44.65 | $49.11 | 3,880,000 | — | — |
| 2021-11-18 | $44.70 | $49.16 | 5,120,400 | — | — |
| 2021-11-17 | $45.70 | $50.27 | 4,110,400 | — | — |
| 2021-11-16 | $46.17 | $50.78 | 4,315,000 | — | — |
| 2021-11-15 | $46.50 | $51.15 | 5,327,200 | — | — |
| 2021-11-12 | $46.03 | $50.63 | 3,980,000 | — | — |
| 2021-11-11 | $46.13 | $50.75 | 3,367,600 | — | — |
| 2021-11-10 | $45.99 | $50.59 | 4,288,800 | — | — |
| 2021-11-09 | $45.88 | $50.47 | 4,254,400 | — | — |
| 2021-11-08 | $45.42 | $49.96 | 5,537,400 | — | — |
| 2021-11-05 | $45.81 | $50.40 | 8,898,800 | — | — |
| 2021-11-04 | $43.89 | $48.28 | 3,834,000 | — | — |
| 2021-11-03 | $43.66 | $48.03 | 5,841,600 | — | — |
| 2021-11-02 | $42.95 | $47.24 | 4,239,400 | — | — |
| 2021-11-01 | $42.73 | $47.00 | 4,594,000 | — | — |
| 2021-10-29 | $42.50 | $46.75 | 5,402,600 | — | — |
| 2021-10-28 | $42.45 | $46.69 | 3,151,600 | — | — |
| 2021-10-27 | $42.44 | $46.68 | 4,402,000 | — | — |
| 2021-10-26 | $42.79 | $47.07 | 5,747,600 | — | — |
| 2021-10-25 | $42.19 | $46.41 | 4,687,400 | — | — |
| 2021-10-22 | $42.37 | $46.60 | 2,767,200 | — | — |
| 2021-10-21 | $42.63 | $46.89 | 8,226,000 | — | — |
| 2021-10-20 | $42.47 | $46.71 | 6,481,800 | — | — |
| 2021-10-19 | $42.50 | $46.75 | 6,439,200 | — | — |
| 2021-10-18 | $42.72 | $46.99 | 3,552,600 | — | — |
| 2021-10-15 | $42.79 | $47.07 | 7,120,000 | — | — |
| 2021-10-14 | $42.80 | $47.08 | 7,239,800 | — | — |
| 2021-10-13 | $42.67 | $46.93 | 5,975,800 | — | — |
| 2021-10-12 | $43.97 | $48.37 | 3,097,200 | — | — |
| 2021-10-11 | $44.03 | $48.43 | 2,235,400 | — | — |
| 2021-10-08 | $44.63 | $49.10 | 3,210,800 | — | — |
| 2021-10-07 | $45.04 | $49.54 | 3,716,400 | — | — |
| 2021-10-06 | $45.05 | $49.55 | 3,152,400 | — | — |
| 2021-10-05 | $44.78 | $49.25 | 3,174,800 | — | — |
| 2021-10-04 | $44.25 | $48.67 | 5,636,200 | — | — |
| 2021-10-01 | $44.94 | $49.43 | 3,895,600 | — | — |
| 2021-09-30 | $44.42 | $48.86 | 4,550,600 | — | — |
| 2021-09-29 | $44.67 | $49.13 | 2,852,800 | — | — |
| 2021-09-28 | $44.75 | $49.22 | 4,337,200 | — | — |
| 2021-09-27 | $45.90 | $50.48 | 3,183,400 | — | — |
| 2021-09-24 | $46.37 | $51.01 | 2,748,400 | — | — |
| 2021-09-23 | $46.54 | $51.20 | 2,892,600 | — | — |
| 2021-09-22 | $46.29 | $50.91 | 3,049,800 | — | — |
| 2021-09-21 | $45.90 | $50.49 | 2,792,400 | — | — |
| 2021-09-20 | $46.40 | $51.03 | 3,491,600 | — | — |
| 2021-09-17 | $47.32 | $52.05 | 6,246,800 | — | — |
| 2021-09-16 | $47.94 | $52.73 | 2,151,600 | — | — |
| 2021-09-15 | $47.57 | $52.33 | 3,075,800 | — | — |
| 2021-09-14 | $47.48 | $52.23 | 3,036,600 | — | — |
| 2021-09-13 | $47.70 | $52.46 | 2,575,200 | — | — |
| 2021-09-10 | $47.96 | $52.76 | 2,229,000 | — | — |
| 2021-09-09 | $48.17 | $52.99 | 1,935,400 | — | — |
| 2021-09-08 | $48.42 | $53.26 | 2,353,400 | — | — |
| 2021-09-07 | $47.59 | $52.35 | 3,057,800 | — | — |
| 2021-09-03 | $48.79 | $53.67 | 2,285,400 | — | — |
| 2021-09-02 | $48.80 | $53.68 | 2,093,400 | — | — |
| 2021-09-01 | $48.90 | $53.79 | 2,856,000 | — | — |
| 2021-08-31 | $48.79 | $53.66 | 3,100,600 | — | — |
| 2021-08-30 | $48.90 | $53.80 | 1,742,800 | — | — |
| 2021-08-27 | $48.67 | $53.53 | 1,971,600 | — | — |
| 2021-08-26 | $48.42 | $53.26 | 1,929,400 | — | — |
| 2021-08-25 | $48.56 | $53.42 | 1,990,000 | — | — |
| 2021-08-24 | $48.31 | $53.15 | 1,992,000 | — | — |
| 2021-08-23 | $48.38 | $53.21 | 2,027,800 | — | — |
| 2021-08-20 | $48.37 | $53.21 | 2,659,600 | — | — |
| 2021-08-19 | $48.59 | $53.45 | 2,738,400 | — | — |
| 2021-08-18 | $47.93 | $52.72 | 2,100,400 | — | — |
| 2021-08-17 | $48.76 | $53.64 | 2,442,600 | — | — |
| 2021-08-16 | $49.21 | $54.13 | 2,170,000 | — | — |
| 2021-08-13 | $49.06 | $53.97 | 2,773,000 | — | — |
| 2021-08-12 | $48.81 | $53.69 | 2,373,200 | — | — |
| 2021-08-11 | $49.36 | $54.30 | 2,939,400 | — | — |
| 2021-08-10 | $49.40 | $54.33 | 4,374,400 | — | — |
| 2021-08-09 | $49.24 | $54.16 | 5,505,400 | — | — |
| 2021-08-06 | $48.49 | $53.33 | 9,913,400 | — | — |
| 2021-08-05 | $45.97 | $50.57 | 4,018,400 | — | — |
| 2021-08-04 | $46.01 | $50.61 | 3,063,400 | — | — |
| 2021-08-03 | $46.52 | $51.17 | 3,927,600 | — | — |
| 2021-08-02 | $46.68 | $51.35 | 4,080,400 | — | — |
| 2021-07-30 | $47.16 | $51.88 | 3,352,800 | — | — |
| 2021-07-29 | $47.29 | $52.02 | 2,538,800 | — | — |
| 2021-07-28 | $47.03 | $51.73 | 3,049,600 | — | — |
| 2021-07-27 | $47.59 | $52.35 | 6,477,400 | — | — |
| 2021-07-26 | $48.00 | $52.80 | 3,594,000 | — | — |
| 2021-07-23 | $48.15 | $52.96 | 3,849,000 | — | — |
| 2021-07-22 | $46.69 | $51.35 | 1,728,000 | — | — |
| 2021-07-21 | $46.67 | $51.34 | 2,539,600 | — | — |
| 2021-07-20 | $46.86 | $51.54 | 3,116,000 | — | — |
| 2021-07-19 | $46.13 | $50.74 | 3,846,200 | — | — |
| 2021-07-16 | $46.54 | $51.19 | 3,156,600 | — | — |
| 2021-07-15 | $46.81 | $51.49 | 5,191,800 | — | — |
| 2021-07-14 | $46.50 | $51.15 | 4,303,400 | — | — |
| 2021-07-13 | $46.01 | $50.61 | 3,210,600 | — | — |
| 2021-07-12 | $45.58 | $50.14 | 2,985,800 | — | — |
| 2021-07-09 | $45.12 | $49.63 | 2,788,600 | — | — |
| 2021-07-08 | $44.92 | $49.41 | 3,447,200 | — | — |
| 2021-07-07 | $45.42 | $49.96 | 2,552,800 | — | — |
| 2021-07-06 | $45.31 | $49.84 | 4,578,400 | — | — |
| 2021-07-02 | $45.43 | $49.97 | 3,086,600 | — | — |
| 2021-07-01 | $45.58 | $50.13 | 3,406,400 | — | — |
| 2021-06-30 | $45.67 | $50.24 | 3,971,800 | — | — |
| 2021-06-29 | $45.78 | $50.36 | 2,837,200 | — | — |
| 2021-06-28 | $45.73 | $50.30 | 3,954,800 | — | — |
| 2021-06-25 | $46.06 | $50.67 | 8,855,000 | — | — |
| 2021-06-24 | $45.07 | $49.58 | 5,211,000 | — | — |
| 2021-06-23 | $45.15 | $49.67 | 3,717,200 | — | — |
| 2021-06-22 | $45.89 | $50.48 | 3,198,000 | — | — |
| 2021-06-21 | $46.02 | $50.62 | 3,067,000 | — | — |
| 2021-06-18 | $45.88 | $50.47 | 6,802,600 | — | — |
| 2021-06-17 | $46.29 | $50.91 | 3,164,000 | — | — |
| 2021-06-16 | $45.76 | $50.34 | 6,313,200 | — | — |
| 2021-06-15 | $46.10 | $50.70 | 3,613,800 | — | — |
| 2021-06-14 | $46.70 | $51.37 | 3,009,600 | — | — |
| 2021-06-11 | $46.75 | $51.42 | 2,156,600 | — | — |
| 2021-06-10 | $46.88 | $51.57 | 3,455,200 | — | — |
| 2021-06-09 | $46.62 | $51.28 | 2,522,800 | — | — |
| 2021-06-08 | $47.08 | $51.79 | 2,913,000 | — | — |
| 2021-06-07 | $47.15 | $51.86 | 3,396,600 | — | — |
| 2021-06-04 | $47.69 | $52.45 | 2,685,800 | — | — |
| 2021-06-03 | $47.53 | $52.28 | 3,981,200 | — | — |
| 2021-06-02 | $47.42 | $52.16 | 4,828,400 | — | — |
| 2021-06-01 | $46.79 | $51.47 | 5,645,600 | — | — |
| 2021-05-28 | $47.13 | $51.85 | 2,767,600 | — | — |
| 2021-05-27 | $46.65 | $51.32 | 4,490,000 | — | — |
| 2021-05-26 | $46.71 | $51.38 | 2,906,600 | — | — |
| 2021-05-25 | $46.51 | $51.17 | 4,221,600 | — | — |
| 2021-05-24 | $46.62 | $51.28 | 4,328,000 | — | — |
| 2021-05-21 | $46.01 | $50.61 | 3,684,000 | — | — |
| 2021-05-20 | $46.25 | $50.87 | 5,164,600 | — | — |
| 2021-05-19 | $45.37 | $49.90 | 3,543,600 | — | — |
| 2021-05-18 | $45.40 | $49.95 | 3,107,600 | — | — |
| 2021-05-17 | $45.67 | $50.24 | 2,920,000 | — | — |
| 2021-05-14 | $46.07 | $50.68 | 4,459,800 | — | — |
| 2021-05-13 | $44.74 | $49.21 | 4,646,400 | — | — |
| 2021-05-12 | $44.90 | $49.38 | 4,526,800 | — | — |
| 2021-05-11 | $45.77 | $50.35 | 4,059,600 | — | — |
| 2021-05-10 | $45.80 | $50.38 | 6,512,200 | — | — |
| 2021-05-07 | $45.63 | $50.19 | 12,023,800 | — | — |
| 2021-05-06 | $47.51 | $52.26 | 4,296,000 | — | — |
| 2021-05-05 | $47.22 | $51.95 | 4,010,600 | — | — |
| 2021-05-04 | $47.97 | $52.77 | 4,077,000 | — | — |
| 2021-05-03 | $48.81 | $53.69 | 3,842,000 | — | — |
| 2021-04-30 | $48.53 | $53.38 | 4,192,600 | — | — |
| 2021-04-29 | $48.97 | $53.87 | 2,269,200 | — | — |
| 2021-04-28 | $48.24 | $53.06 | 2,098,800 | — | — |
| 2021-04-27 | $48.51 | $53.36 | 2,127,000 | — | — |
| 2021-04-26 | $48.57 | $53.43 | 3,654,800 | — | — |
| 2021-04-23 | $49.34 | $54.27 | 3,053,800 | — | — |
| 2021-04-22 | $48.76 | $53.63 | 2,800,200 | — | — |
| 2021-04-21 | $48.99 | $53.89 | 2,665,200 | — | — |
| 2021-04-20 | $48.70 | $53.57 | 3,343,600 | — | — |
| 2021-04-19 | $48.93 | $53.82 | 3,462,200 | — | — |
| 2021-04-16 | $49.08 | $53.99 | 8,516,600 | — | — |
| 2021-04-15 | $47.97 | $52.77 | 2,614,800 | — | — |
| 2021-04-14 | $47.40 | $52.14 | 3,646,600 | — | — |
| 2021-04-13 | $47.95 | $52.74 | 4,279,800 | — | — |
| 2021-04-12 | $47.71 | $52.48 | 2,734,400 | — | — |
| 2021-04-09 | $47.65 | $52.41 | 2,752,200 | — | — |
| 2021-04-08 | $47.65 | $52.41 | 3,320,400 | — | — |
| 2021-04-07 | $47.12 | $51.83 | 3,219,800 | — | — |
| 2021-04-06 | $46.87 | $51.55 | 3,346,600 | — | — |
| 2021-04-05 | $46.72 | $51.39 | 4,506,600 | — | — |
| 2021-04-01 | $45.68 | $50.25 | 3,623,000 | — | — |
| 2021-03-31 | $45.54 | $50.10 | 4,038,200 | — | — |
| 2021-03-30 | $45.35 | $49.88 | 3,444,800 | — | — |
| 2021-03-29 | $45.96 | $50.56 | 4,273,800 | — | — |
| 2021-03-26 | $45.83 | $50.41 | 4,230,200 | — | — |
| 2021-03-25 | $44.40 | $48.83 | 2,656,200 | — | — |
| 2021-03-24 | $44.36 | $48.80 | 3,741,200 | — | — |
| 2021-03-23 | $44.81 | $49.29 | 4,077,000 | — | — |
| 2021-03-22 | $44.53 | $48.98 | 5,004,600 | — | — |
| 2021-03-19 | $43.96 | $48.36 | 6,279,000 | — | — |
| 2021-03-18 | $43.96 | $48.36 | 5,317,200 | — | — |
| 2021-03-17 | $44.30 | $48.73 | 3,589,800 | — | — |
| 2021-03-16 | $44.70 | $49.16 | 4,415,600 | — | — |
| 2021-03-15 | $44.65 | $49.12 | 3,074,200 | — | — |
| 2021-03-12 | $44.47 | $48.92 | 5,040,400 | — | — |
| 2021-03-11 | $44.67 | $49.14 | 3,186,800 | — | — |
| 2021-03-10 | $44.70 | $49.17 | 4,209,000 | — | — |
| 2021-03-09 | $44.22 | $48.64 | 4,986,200 | — | — |
| 2021-03-08 | $42.57 | $46.83 | 4,603,600 | — | — |
| 2021-03-05 | $43.21 | $47.53 | 6,817,000 | — | — |
| 2021-03-04 | $42.34 | $46.57 | 4,667,000 | — | — |
| 2021-03-03 | $42.30 | $46.53 | 4,186,200 | — | — |
| 2021-03-02 | $43.44 | $47.78 | 4,551,000 | — | — |
| 2021-03-01 | $43.78 | $48.15 | 4,140,800 | — | — |
| 2021-02-26 | $43.87 | $48.26 | 9,418,400 | — | — |
| 2021-02-25 | $42.67 | $46.94 | 6,369,000 | — | — |
| 2021-02-24 | $44.12 | $48.53 | 4,000,000 | — | — |
| 2021-02-23 | $44.16 | $48.58 | 5,441,000 | — | — |
| 2021-02-22 | $44.58 | $49.04 | 4,382,200 | — | — |
| 2021-02-19 | $44.83 | $49.31 | 4,606,400 | — | — |
| 2021-02-18 | $46.33 | $50.96 | 2,621,600 | — | — |
| 2021-02-17 | $46.08 | $50.69 | 2,404,200 | — | — |
| 2021-02-16 | $46.09 | $50.70 | 3,672,400 | — | — |
| 2021-02-12 | $45.87 | $50.45 | 3,215,400 | — | — |
| 2021-02-11 | $44.97 | $49.47 | 2,058,200 | — | — |
| 2021-02-10 | $45.22 | $49.75 | 3,267,800 | — | — |
| 2021-02-09 | $45.26 | $49.78 | 2,069,000 | — | — |
| 2021-02-08 | $45.44 | $49.98 | 3,406,800 | — | — |
| 2021-02-05 | $45.55 | $50.10 | 3,452,200 | — | — |
| 2021-02-04 | $45.74 | $50.31 | 2,404,600 | — | — |
| 2021-02-03 | $45.21 | $49.73 | 2,592,800 | — | — |
| 2021-02-02 | $45.22 | $49.74 | 3,255,000 | — | — |
| 2021-02-01 | $44.13 | $48.54 | 3,085,000 | — | — |
| 2021-01-29 | $43.42 | $47.76 | 3,693,800 | — | — |
| 2021-01-28 | $44.37 | $48.80 | 3,769,000 | — | — |
| 2021-01-27 | $42.97 | $47.26 | 7,168,600 | — | — |
| 2021-01-26 | $44.40 | $48.84 | 2,875,200 | — | — |
| 2021-01-25 | $44.23 | $48.65 | 3,477,600 | — | — |
| 2021-01-22 | $44.10 | $48.51 | 2,393,400 | — | — |
| 2021-01-21 | $44.60 | $49.06 | 2,556,000 | — | — |
| 2021-01-20 | $44.81 | $49.29 | 3,974,400 | — | — |
| 2021-01-19 | $45.04 | $49.54 | 4,727,000 | — | — |
| 2021-01-15 | $45.83 | $50.41 | 6,141,400 | — | — |
| 2021-01-14 | $45.68 | $50.25 | 4,772,200 | — | — |
| 2021-01-13 | $45.94 | $50.53 | 6,745,200 | — | — |
| 2021-01-12 | $46.99 | $51.69 | 5,388,400 | — | — |
| 2021-01-11 | $46.47 | $51.12 | 3,017,600 | — | — |
| 2021-01-08 | $47.49 | $52.24 | 6,277,600 | — | — |
| 2021-01-07 | $46.75 | $51.42 | 6,040,800 | — | — |
| 2021-01-06 | $45.35 | $49.88 | 7,577,800 | — | — |
| 2021-01-05 | $45.71 | $50.28 | 5,060,200 | — | — |
| 2021-01-04 | $45.30 | $49.83 | 6,013,200 | — | — |