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
- 1981-04-30 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 | $56.00 | $97.12 | 1,514,600 | — | — |
| 2021-12-30 | $55.72 | $96.65 | 1,623,200 | — | — |
| 2021-12-29 | $55.58 | $96.39 | 1,343,800 | — | — |
| 2021-12-28 | $55.39 | $96.06 | 1,675,400 | — | — |
| 2021-12-27 | $55.81 | $96.80 | 2,262,200 | — | — |
| 2021-12-23 | $54.22 | $94.03 | 2,411,200 | — | — |
| 2021-12-22 | $54.95 | $95.30 | 3,649,800 | — | — |
| 2021-12-21 | $53.11 | $92.10 | 5,111,600 | — | — |
| 2021-12-20 | $51.76 | $89.78 | 5,956,600 | — | — |
| 2021-12-17 | $53.72 | $93.18 | 11,551,400 | — | — |
| 2021-12-16 | $58.54 | $101.53 | 1,533,200 | — | — |
| 2021-12-15 | $58.23 | $100.99 | 1,635,600 | — | — |
| 2021-12-14 | $56.41 | $97.83 | 2,097,000 | — | — |
| 2021-12-13 | $57.85 | $100.33 | 1,269,000 | — | — |
| 2021-12-10 | $57.17 | $99.16 | 1,186,200 | — | — |
| 2021-12-09 | $56.77 | $98.46 | 2,564,200 | — | — |
| 2021-12-08 | $56.71 | $98.35 | 2,400,000 | — | — |
| 2021-12-07 | $55.08 | $95.53 | 1,346,000 | — | — |
| 2021-12-06 | $53.88 | $93.44 | 1,814,600 | — | — |
| 2021-12-03 | $53.54 | $92.86 | 1,523,200 | — | — |
| 2021-12-02 | $53.32 | $92.47 | 1,583,000 | — | — |
| 2021-12-01 | $53.64 | $93.03 | 1,421,000 | — | — |
| 2021-11-30 | $53.42 | $92.64 | 2,255,400 | — | — |
| 2021-11-29 | $54.15 | $93.91 | 1,329,400 | — | — |
| 2021-11-26 | $54.08 | $93.80 | 1,688,600 | — | — |
| 2021-11-24 | $54.52 | $94.56 | 1,139,600 | — | — |
| 2021-11-23 | $54.71 | $94.89 | 2,005,800 | — | — |
| 2021-11-22 | $55.62 | $96.45 | 1,343,000 | — | — |
| 2021-11-19 | $56.94 | $98.74 | 1,449,800 | — | — |
| 2021-11-18 | $57.51 | $99.75 | 1,773,200 | — | — |
| 2021-11-17 | $57.21 | $99.21 | 1,118,200 | — | — |
| 2021-11-16 | $56.99 | $98.85 | 1,143,600 | — | — |
| 2021-11-15 | $56.74 | $98.41 | 1,118,000 | — | — |
| 2021-11-12 | $56.55 | $98.08 | 1,100,000 | — | — |
| 2021-11-11 | $56.71 | $98.35 | 2,071,400 | — | — |
| 2021-11-10 | $56.36 | $97.74 | 1,934,400 | — | — |
| 2021-11-09 | $57.06 | $98.96 | 1,381,800 | — | — |
| 2021-11-08 | $57.35 | $99.46 | 1,904,800 | — | — |
| 2021-11-05 | $56.71 | $98.35 | 2,355,200 | — | — |
| 2021-11-04 | $57.92 | $100.46 | 2,075,400 | — | — |
| 2021-11-03 | $57.78 | $100.21 | 4,348,400 | — | — |
| 2021-11-02 | $55.03 | $95.43 | 2,353,800 | — | — |
| 2021-11-01 | $54.72 | $94.90 | 1,694,600 | — | — |
| 2021-10-29 | $55.06 | $95.50 | 2,138,600 | — | — |
| 2021-10-28 | $53.83 | $93.35 | 1,797,400 | — | — |
| 2021-10-27 | $52.84 | $91.64 | 1,412,400 | — | — |
| 2021-10-26 | $53.67 | $93.09 | 1,564,400 | — | — |
| 2021-10-25 | $53.08 | $92.07 | 1,313,800 | — | — |
| 2021-10-22 | $53.01 | $91.93 | 1,240,000 | — | — |
| 2021-10-21 | $52.21 | $90.54 | 1,571,200 | — | — |
| 2021-10-20 | $52.28 | $90.66 | 1,277,400 | — | — |
| 2021-10-19 | $52.33 | $90.75 | 1,751,000 | — | — |
| 2021-10-18 | $51.72 | $89.69 | 2,803,400 | — | — |
| 2021-10-15 | $51.17 | $88.75 | 1,877,800 | — | — |
| 2021-10-14 | $50.22 | $87.10 | 1,288,000 | — | — |
| 2021-10-13 | $50.30 | $87.24 | 1,804,400 | — | — |
| 2021-10-12 | $48.82 | $84.67 | 1,344,600 | — | — |
| 2021-10-11 | $49.20 | $85.33 | 843,800 | — | — |
| 2021-10-08 | $49.19 | $85.31 | 1,219,000 | — | — |
| 2021-10-07 | $49.19 | $85.31 | 1,664,600 | — | — |
| 2021-10-06 | $48.28 | $83.72 | 1,576,000 | — | — |
| 2021-10-05 | $48.72 | $84.49 | 2,098,400 | — | — |
| 2021-10-04 | $48.47 | $84.06 | 1,987,600 | — | — |
| 2021-10-01 | $47.94 | $83.14 | 1,645,800 | — | — |
| 2021-09-30 | $48.01 | $83.26 | 2,239,000 | — | — |
| 2021-09-29 | $48.05 | $83.33 | 1,665,600 | — | — |
| 2021-09-28 | $47.69 | $82.71 | 3,058,400 | — | — |
| 2021-09-27 | $49.54 | $85.92 | 1,439,200 | — | — |
| 2021-09-24 | $50.35 | $87.32 | 1,983,400 | — | — |
| 2021-09-23 | $51.05 | $88.54 | 1,048,000 | — | — |
| 2021-09-22 | $50.44 | $87.47 | 1,176,000 | — | — |
| 2021-09-21 | $50.88 | $88.25 | 1,961,600 | — | — |
| 2021-09-20 | $49.83 | $86.42 | 2,209,800 | — | — |
| 2021-09-17 | $50.71 | $87.94 | 3,016,600 | — | — |
| 2021-09-16 | $51.19 | $88.78 | 1,922,800 | — | — |
| 2021-09-15 | $50.63 | $87.82 | 1,274,200 | — | — |
| 2021-09-14 | $50.01 | $86.74 | 1,933,400 | — | — |
| 2021-09-13 | $49.83 | $86.43 | 1,964,200 | — | — |
| 2021-09-10 | $49.78 | $86.33 | 1,744,400 | — | — |
| 2021-09-09 | $49.65 | $86.10 | 2,361,200 | — | — |
| 2021-09-08 | $50.35 | $87.32 | 1,544,400 | — | — |
| 2021-09-07 | $50.69 | $87.90 | 1,365,400 | — | — |
| 2021-09-03 | $50.45 | $87.49 | 1,978,400 | — | — |
| 2021-09-02 | $50.84 | $88.17 | 1,285,000 | — | — |
| 2021-09-01 | $50.40 | $87.42 | 2,497,400 | — | — |
| 2021-08-31 | $49.99 | $86.69 | 4,786,400 | — | — |
| 2021-08-30 | $51.19 | $88.78 | 2,537,200 | — | — |
| 2021-08-27 | $50.94 | $88.35 | 2,760,200 | — | — |
| 2021-08-26 | $51.79 | $89.81 | 1,410,200 | — | — |
| 2021-08-25 | $51.81 | $89.86 | 1,629,000 | — | — |
| 2021-08-24 | $51.81 | $89.86 | 2,827,000 | — | — |
| 2021-08-23 | $52.97 | $91.87 | 2,794,200 | — | — |
| 2021-08-20 | $53.31 | $92.46 | 1,864,400 | — | — |
| 2021-08-19 | $52.81 | $91.58 | 2,016,800 | — | — |
| 2021-08-18 | $52.01 | $90.19 | 2,025,800 | — | — |
| 2021-08-17 | $52.47 | $90.99 | 1,935,000 | — | — |
| 2021-08-16 | $51.63 | $89.54 | 1,501,000 | — | — |
| 2021-08-13 | $51.38 | $88.63 | 1,527,400 | — | — |
| 2021-08-12 | $50.88 | $87.77 | 1,402,400 | — | — |
| 2021-08-11 | $50.37 | $86.88 | 1,999,200 | — | — |
| 2021-08-10 | $50.06 | $86.34 | 2,808,400 | — | — |
| 2021-08-09 | $50.33 | $86.81 | 2,070,600 | — | — |
| 2021-08-06 | $49.74 | $85.80 | 3,494,000 | — | — |
| 2021-08-05 | $51.55 | $88.92 | 4,177,200 | — | — |
| 2021-08-04 | $49.11 | $84.70 | 6,307,400 | — | — |
| 2021-08-03 | $46.56 | $80.31 | 2,904,200 | — | — |
| 2021-08-02 | $46.50 | $80.21 | 1,524,000 | — | — |
| 2021-07-30 | $46.30 | $79.86 | 1,448,600 | — | — |
| 2021-07-29 | $45.69 | $78.80 | 1,729,600 | — | — |
| 2021-07-28 | $45.74 | $78.91 | 2,398,000 | — | — |
| 2021-07-27 | $44.83 | $77.32 | 1,398,400 | — | — |
| 2021-07-26 | $44.63 | $76.99 | 2,154,800 | — | — |
| 2021-07-23 | $45.38 | $78.27 | 3,307,200 | — | — |
| 2021-07-22 | $44.11 | $76.09 | 2,893,200 | — | — |
| 2021-07-21 | $44.40 | $76.60 | 1,315,000 | — | — |
| 2021-07-20 | $43.76 | $75.47 | 2,616,000 | — | — |
| 2021-07-19 | $44.17 | $76.18 | 2,057,400 | — | — |
| 2021-07-16 | $44.33 | $76.47 | 1,773,600 | — | — |
| 2021-07-15 | $43.81 | $75.56 | 1,518,000 | — | — |
| 2021-07-14 | $43.47 | $74.98 | 1,166,600 | — | — |
| 2021-07-13 | $43.33 | $74.74 | 815,000 | — | — |
| 2021-07-12 | $43.30 | $74.69 | 1,105,800 | — | — |
| 2021-07-09 | $43.27 | $74.64 | 2,095,000 | — | — |
| 2021-07-08 | $43.55 | $75.12 | 1,968,000 | — | — |
| 2021-07-07 | $43.13 | $74.40 | 1,386,400 | — | — |
| 2021-07-06 | $42.53 | $73.35 | 1,543,200 | — | — |
| 2021-07-02 | $42.40 | $73.15 | 931,000 | — | — |
| 2021-07-01 | $42.21 | $72.81 | 1,330,400 | — | — |
| 2021-06-30 | $41.88 | $72.25 | 1,506,600 | — | — |
| 2021-06-29 | $41.90 | $72.27 | 1,323,000 | — | — |
| 2021-06-28 | $41.63 | $71.81 | 1,147,000 | — | — |
| 2021-06-25 | $41.40 | $71.41 | 1,577,200 | — | — |
| 2021-06-24 | $41.10 | $70.89 | 877,400 | — | — |
| 2021-06-23 | $40.83 | $70.42 | 1,172,600 | — | — |
| 2021-06-22 | $41.08 | $70.86 | 1,629,600 | — | — |
| 2021-06-21 | $41.33 | $71.28 | 1,402,200 | — | — |
| 2021-06-18 | $41.14 | $70.96 | 1,799,600 | — | — |
| 2021-06-17 | $41.38 | $71.39 | 1,992,000 | — | — |
| 2021-06-16 | $41.81 | $72.13 | 2,288,000 | — | — |
| 2021-06-15 | $42.29 | $72.94 | 1,252,400 | — | — |
| 2021-06-14 | $42.22 | $72.82 | 1,698,600 | — | — |
| 2021-06-11 | $42.22 | $72.84 | 1,577,800 | — | — |
| 2021-06-10 | $42.38 | $73.10 | 2,307,800 | — | — |
| 2021-06-09 | $41.74 | $72.01 | 2,828,200 | — | — |
| 2021-06-08 | $41.14 | $70.96 | 2,248,800 | — | — |
| 2021-06-07 | $40.60 | $70.03 | 4,839,600 | — | — |
| 2021-06-04 | $40.47 | $69.82 | 1,820,400 | — | — |
| 2021-06-03 | $39.84 | $68.72 | 882,800 | — | — |
| 2021-06-02 | $39.42 | $68.01 | 818,200 | — | — |
| 2021-06-01 | $39.60 | $68.30 | 1,721,800 | — | — |
| 2021-05-28 | $39.45 | $68.05 | 1,494,800 | — | — |
| 2021-05-27 | $39.41 | $67.98 | 1,963,800 | — | — |
| 2021-05-26 | $40.17 | $69.29 | 1,622,000 | — | — |
| 2021-05-25 | $40.19 | $69.33 | 2,254,400 | — | — |
| 2021-05-24 | $40.85 | $70.46 | 1,010,400 | — | — |
| 2021-05-21 | $40.65 | $70.12 | 1,650,600 | — | — |
| 2021-05-20 | $40.42 | $69.71 | 1,414,800 | — | — |
| 2021-05-19 | $40.03 | $69.04 | 2,395,200 | — | — |
| 2021-05-18 | $39.82 | $68.69 | 1,974,200 | — | — |
| 2021-05-17 | $40.29 | $69.50 | 1,882,000 | — | — |
| 2021-05-14 | $39.55 | $68.22 | 1,588,400 | — | — |
| 2021-05-13 | $39.45 | $68.04 | 2,579,000 | — | — |
| 2021-05-12 | $39.02 | $67.31 | 3,556,600 | — | — |
| 2021-05-11 | $38.31 | $66.08 | 2,232,200 | — | — |
| 2021-05-10 | $38.14 | $65.79 | 1,923,400 | — | — |
| 2021-05-07 | $37.83 | $65.25 | 1,492,400 | — | — |
| 2021-05-06 | $37.10 | $64.00 | 1,556,800 | — | — |
| 2021-05-05 | $37.04 | $63.88 | 2,976,200 | — | — |
| 2021-05-04 | $37.06 | $63.93 | 2,285,400 | — | — |
| 2021-05-03 | $37.67 | $64.98 | 2,921,600 | — | — |
| 2021-04-30 | $36.97 | $63.78 | 1,611,600 | — | — |
| 2021-04-29 | $37.12 | $64.03 | 1,207,600 | — | — |
| 2021-04-28 | $37.06 | $63.93 | 1,117,600 | — | — |
| 2021-04-27 | $36.84 | $63.55 | 1,991,400 | — | — |
| 2021-04-26 | $37.05 | $63.91 | 1,256,000 | — | — |
| 2021-04-23 | $37.03 | $63.87 | 1,066,400 | — | — |
| 2021-04-22 | $37.08 | $63.95 | 1,310,800 | — | — |
| 2021-04-21 | $37.12 | $64.02 | 1,442,400 | — | — |
| 2021-04-20 | $36.64 | $63.20 | 1,373,200 | — | — |
| 2021-04-19 | $36.35 | $62.70 | 1,491,200 | — | — |
| 2021-04-16 | $36.08 | $62.24 | 2,641,200 | — | — |
| 2021-04-15 | $35.76 | $61.67 | 1,944,200 | — | — |
| 2021-04-14 | $35.28 | $60.85 | 1,913,000 | — | — |
| 2021-04-13 | $35.38 | $61.04 | 1,627,200 | — | — |
| 2021-04-12 | $34.73 | $59.91 | 1,147,400 | — | — |
| 2021-04-09 | $35.06 | $60.48 | 1,801,800 | — | — |
| 2021-04-08 | $34.63 | $59.73 | 1,780,800 | — | — |
| 2021-04-07 | $33.95 | $58.55 | 1,615,400 | — | — |
| 2021-04-06 | $34.01 | $58.67 | 1,225,400 | — | — |
| 2021-04-05 | $34.17 | $58.93 | 1,140,400 | — | — |
| 2021-04-01 | $33.83 | $58.35 | 967,800 | — | — |
| 2021-03-31 | $33.71 | $58.15 | 2,059,400 | — | — |
| 2021-03-30 | $33.96 | $58.58 | 1,523,000 | — | — |
| 2021-03-29 | $34.22 | $59.02 | 1,602,000 | — | — |
| 2021-03-26 | $33.89 | $58.46 | 1,656,800 | — | — |
| 2021-03-25 | $33.72 | $57.35 | 1,425,200 | — | — |
| 2021-03-24 | $33.53 | $57.02 | 2,926,800 | — | — |
| 2021-03-23 | $33.99 | $57.81 | 2,566,000 | — | — |
| 2021-03-22 | $35.53 | $60.42 | 1,564,600 | — | — |
| 2021-03-19 | $35.17 | $59.82 | 1,589,800 | — | — |
| 2021-03-18 | $35.46 | $60.30 | 1,455,000 | — | — |
| 2021-03-17 | $35.89 | $61.04 | 1,053,400 | — | — |
| 2021-03-16 | $36.33 | $61.78 | 1,048,200 | — | — |
| 2021-03-15 | $36.04 | $61.30 | 1,223,400 | — | — |
| 2021-03-12 | $35.51 | $60.38 | 1,419,600 | — | — |
| 2021-03-11 | $35.94 | $61.11 | 1,285,400 | — | — |
| 2021-03-10 | $35.87 | $60.99 | 1,646,200 | — | — |
| 2021-03-09 | $35.36 | $60.14 | 2,942,600 | — | — |
| 2021-03-08 | $34.42 | $58.53 | 2,133,000 | — | — |
| 2021-03-05 | $34.81 | $59.19 | 2,645,800 | — | — |
| 2021-03-04 | $34.61 | $58.86 | 3,482,400 | — | — |
| 2021-03-03 | $35.73 | $60.76 | 1,504,000 | — | — |
| 2021-03-02 | $36.34 | $61.80 | 985,200 | — | — |
| 2021-03-01 | $36.42 | $61.93 | 1,633,400 | — | — |
| 2021-02-26 | $35.63 | $60.59 | 1,746,400 | — | — |
| 2021-02-25 | $36.17 | $61.51 | 2,143,400 | — | — |
| 2021-02-24 | $36.10 | $61.39 | 1,729,800 | — | — |
| 2021-02-23 | $35.84 | $60.95 | 2,121,400 | — | — |
| 2021-02-22 | $36.38 | $61.86 | 1,677,400 | — | — |
| 2021-02-19 | $37.04 | $62.99 | 3,125,400 | — | — |
| 2021-02-18 | $37.54 | $63.85 | 2,330,200 | — | — |
| 2021-02-17 | $37.79 | $64.26 | 2,645,000 | — | — |
| 2021-02-16 | $37.53 | $63.83 | 3,971,400 | — | — |
| 2021-02-12 | $37.91 | $64.47 | 3,841,200 | — | — |
| 2021-02-11 | $36.97 | $62.87 | 5,004,000 | — | — |
| 2021-02-10 | $35.59 | $60.53 | 1,604,000 | — | — |
| 2021-02-09 | $35.63 | $60.60 | 1,609,400 | — | — |
| 2021-02-08 | $35.45 | $60.28 | 2,433,000 | — | — |
| 2021-02-05 | $35.70 | $60.71 | 2,322,600 | — | — |
| 2021-02-04 | $35.81 | $60.91 | 2,882,000 | — | — |
| 2021-02-03 | $36.21 | $61.57 | 2,839,400 | — | — |
| 2021-02-02 | $35.49 | $60.35 | 2,501,200 | — | — |
| 2021-02-01 | $35.21 | $59.87 | 1,787,200 | — | — |
| 2021-01-29 | $34.80 | $59.18 | 2,329,200 | — | — |
| 2021-01-28 | $35.30 | $60.03 | 2,082,000 | — | — |
| 2021-01-27 | $34.99 | $59.50 | 2,322,200 | — | — |
| 2021-01-26 | $36.63 | $62.30 | 1,559,200 | — | — |
| 2021-01-25 | $36.59 | $62.23 | 1,112,800 | — | — |
| 2021-01-22 | $36.42 | $61.93 | 1,595,000 | — | — |
| 2021-01-21 | $36.26 | $61.67 | 1,923,200 | — | — |
| 2021-01-20 | $35.99 | $61.21 | 2,082,400 | — | — |
| 2021-01-19 | $36.51 | $62.09 | 2,002,400 | — | — |
| 2021-01-15 | $36.01 | $61.25 | 2,023,400 | — | — |
| 2021-01-14 | $35.51 | $60.40 | 1,676,000 | — | — |
| 2021-01-13 | $35.45 | $60.29 | 2,552,000 | — | — |
| 2021-01-12 | $34.67 | $58.95 | 3,116,000 | — | — |
| 2021-01-11 | $35.21 | $59.88 | 1,079,000 | — | — |
| 2021-01-08 | $35.13 | $59.74 | 1,129,800 | — | — |
| 2021-01-07 | $35.04 | $59.60 | 1,414,000 | — | — |
| 2021-01-06 | $34.47 | $58.61 | 2,121,400 | — | — |
| 2021-01-05 | $35.38 | $60.18 | 1,751,000 | — | — |
| 2021-01-04 | $35.72 | $60.74 | 4,629,600 | — | — |