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
- 1980-10-01 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 | $58.76 | $353.47 | 1,202,600 | — | — |
| 2021-12-30 | $58.48 | $351.78 | 1,397,500 | — | — |
| 2021-12-29 | $58.77 | $353.53 | 1,358,400 | — | — |
| 2021-12-28 | $59.40 | $357.32 | 1,194,700 | — | — |
| 2021-12-27 | $59.41 | $357.38 | 1,485,700 | — | — |
| 2021-12-23 | $58.02 | $349.02 | 1,739,400 | — | — |
| 2021-12-22 | $57.78 | $347.57 | 1,471,400 | — | — |
| 2021-12-21 | $57.91 | $348.36 | 2,457,600 | — | — |
| 2021-12-20 | $56.53 | $340.05 | 2,770,400 | — | — |
| 2021-12-17 | $57.85 | $348.00 | 5,655,300 | — | — |
| 2021-12-16 | $58.31 | $350.76 | 2,954,000 | — | — |
| 2021-12-15 | $59.56 | $358.28 | 2,410,000 | — | — |
| 2021-12-14 | $59.37 | $357.14 | 2,727,600 | — | — |
| 2021-12-13 | $60.20 | $362.13 | 2,050,600 | — | — |
| 2021-12-10 | $62.00 | $372.96 | 1,662,900 | — | — |
| 2021-12-09 | $61.73 | $371.34 | 1,471,300 | — | — |
| 2021-12-08 | $62.36 | $375.13 | 2,056,300 | — | — |
| 2021-12-07 | $62.68 | $377.05 | 3,298,700 | — | — |
| 2021-12-06 | $60.89 | $366.28 | 2,168,700 | — | — |
| 2021-12-03 | $60.01 | $360.99 | 2,423,700 | — | — |
| 2021-12-02 | $60.69 | $365.08 | 3,848,000 | — | — |
| 2021-12-01 | $58.65 | $352.81 | 2,856,100 | — | — |
| 2021-11-30 | $59.84 | $359.97 | 4,330,200 | — | — |
| 2021-11-29 | $62.46 | $375.73 | 2,118,900 | — | — |
| 2021-11-26 | $62.47 | $375.79 | 1,911,600 | — | — |
| 2021-11-24 | $64.81 | $389.86 | 2,372,700 | — | — |
| 2021-11-23 | $64.01 | $385.05 | 2,375,400 | — | — |
| 2021-11-22 | $61.94 | $372.60 | 3,019,500 | — | — |
| 2021-11-19 | $61.38 | $369.23 | 2,983,700 | — | — |
| 2021-11-18 | $63.55 | $382.28 | 1,785,300 | — | — |
| 2021-11-17 | $63.50 | $381.98 | 2,088,400 | — | — |
| 2021-11-16 | $63.16 | $379.94 | 2,006,000 | — | — |
| 2021-11-15 | $63.36 | $381.14 | 2,334,500 | — | — |
| 2021-11-12 | $63.09 | $379.52 | 1,718,700 | — | — |
| 2021-11-11 | $63.35 | $381.08 | 2,068,400 | — | — |
| 2021-11-10 | $62.86 | $378.13 | 2,670,400 | — | — |
| 2021-11-09 | $64.67 | $389.02 | 2,397,500 | — | — |
| 2021-11-08 | $64.88 | $390.28 | 2,158,100 | — | — |
| 2021-11-05 | $64.72 | $389.32 | 1,851,200 | — | — |
| 2021-11-04 | $63.44 | $381.62 | 2,554,100 | — | — |
| 2021-11-03 | $63.92 | $384.51 | 3,246,500 | — | — |
| 2021-11-02 | $64.07 | $385.41 | 3,198,000 | — | — |
| 2021-11-01 | $64.14 | $385.83 | 1,637,700 | — | — |
| 2021-10-29 | $63.62 | $382.70 | 2,444,400 | — | — |
| 2021-10-28 | $65.50 | $388.39 | 1,744,100 | — | — |
| 2021-10-27 | $65.21 | $386.67 | 1,975,300 | — | — |
| 2021-10-26 | $65.85 | $390.46 | 2,060,600 | — | — |
| 2021-10-25 | $65.87 | $390.58 | 1,771,900 | — | — |
| 2021-10-22 | $64.81 | $384.30 | 2,285,000 | — | — |
| 2021-10-21 | $64.31 | $381.33 | 3,054,700 | — | — |
| 2021-10-20 | $65.13 | $386.20 | 1,702,400 | — | — |
| 2021-10-19 | $65.14 | $386.25 | 1,748,100 | — | — |
| 2021-10-18 | $65.19 | $386.55 | 2,919,600 | — | — |
| 2021-10-15 | $65.12 | $386.14 | 1,960,600 | — | — |
| 2021-10-14 | $64.55 | $382.76 | 1,924,400 | — | — |
| 2021-10-13 | $63.27 | $375.17 | 2,036,300 | — | — |
| 2021-10-12 | $62.95 | $373.27 | 2,165,700 | — | — |
| 2021-10-11 | $61.90 | $367.04 | 1,885,500 | — | — |
| 2021-10-08 | $61.63 | $365.44 | 1,455,400 | — | — |
| 2021-10-07 | $60.75 | $360.22 | 1,924,600 | — | — |
| 2021-10-06 | $60.10 | $356.37 | 2,414,400 | — | — |
| 2021-10-05 | $60.22 | $357.08 | 2,351,200 | — | — |
| 2021-10-04 | $60.06 | $356.13 | 3,036,500 | — | — |
| 2021-10-01 | $59.45 | $352.51 | 2,052,400 | — | — |
| 2021-09-30 | $57.99 | $343.86 | 2,663,300 | — | — |
| 2021-09-29 | $58.81 | $348.72 | 2,228,100 | — | — |
| 2021-09-28 | $58.28 | $345.58 | 2,713,300 | — | — |
| 2021-09-27 | $58.90 | $349.25 | 3,343,400 | — | — |
| 2021-09-24 | $57.47 | $340.77 | 3,197,700 | — | — |
| 2021-09-23 | $57.46 | $340.72 | 3,559,000 | — | — |
| 2021-09-22 | $54.85 | $325.24 | 2,257,700 | — | — |
| 2021-09-21 | $53.31 | $316.11 | 2,838,500 | — | — |
| 2021-09-20 | $52.99 | $314.21 | 4,309,100 | — | — |
| 2021-09-17 | $55.17 | $327.14 | 4,598,700 | — | — |
| 2021-09-16 | $55.57 | $329.51 | 2,389,800 | — | — |
| 2021-09-15 | $55.71 | $330.34 | 3,784,700 | — | — |
| 2021-09-14 | $53.05 | $314.57 | 1,748,000 | — | — |
| 2021-09-13 | $53.41 | $316.70 | 2,243,600 | — | — |
| 2021-09-10 | $52.49 | $311.24 | 1,560,300 | — | — |
| 2021-09-09 | $52.40 | $310.71 | 1,545,700 | — | — |
| 2021-09-08 | $52.36 | $310.47 | 1,454,900 | — | — |
| 2021-09-07 | $52.47 | $311.13 | 1,983,300 | — | — |
| 2021-09-03 | $53.17 | $315.28 | 1,207,500 | — | — |
| 2021-09-02 | $53.29 | $315.99 | 1,557,100 | — | — |
| 2021-09-01 | $52.08 | $308.81 | 1,643,800 | — | — |
| 2021-08-31 | $52.52 | $311.42 | 2,946,100 | — | — |
| 2021-08-30 | $53.04 | $314.51 | 1,578,900 | — | — |
| 2021-08-27 | $53.84 | $319.25 | 1,726,300 | — | — |
| 2021-08-26 | $52.55 | $311.60 | 1,490,400 | — | — |
| 2021-08-25 | $53.46 | $317.00 | 1,738,900 | — | — |
| 2021-08-24 | $52.96 | $314.03 | 2,220,800 | — | — |
| 2021-08-23 | $51.98 | $308.22 | 2,374,800 | — | — |
| 2021-08-20 | $50.43 | $299.03 | 2,129,900 | — | — |
| 2021-08-19 | $49.27 | $292.15 | 3,274,100 | — | — |
| 2021-08-18 | $50.56 | $299.80 | 1,961,600 | — | — |
| 2021-08-17 | $51.28 | $304.07 | 2,137,300 | — | — |
| 2021-08-16 | $51.75 | $306.86 | 1,976,000 | — | — |
| 2021-08-13 | $52.45 | $311.01 | 1,244,200 | — | — |
| 2021-08-12 | $53.37 | $316.46 | 1,719,700 | — | — |
| 2021-08-11 | $52.83 | $313.26 | 1,460,400 | — | — |
| 2021-08-10 | $52.70 | $312.49 | 1,676,200 | — | — |
| 2021-08-09 | $51.75 | $306.86 | 1,963,200 | — | — |
| 2021-08-06 | $52.56 | $311.66 | 1,606,700 | — | — |
| 2021-08-05 | $52.21 | $309.58 | 2,313,900 | — | — |
| 2021-08-04 | $51.72 | $306.68 | 4,506,500 | — | — |
| 2021-08-03 | $51.43 | $304.96 | 2,759,500 | — | — |
| 2021-08-02 | $51.35 | $304.49 | 1,864,300 | — | — |
| 2021-07-30 | $51.97 | $308.16 | 2,838,800 | — | — |
| 2021-07-29 | $53.80 | $313.47 | 2,022,600 | — | — |
| 2021-07-28 | $53.34 | $310.79 | 1,930,500 | — | — |
| 2021-07-27 | $52.92 | $308.34 | 2,274,500 | — | — |
| 2021-07-26 | $53.83 | $313.64 | 2,443,700 | — | — |
| 2021-07-23 | $52.95 | $308.52 | 2,178,500 | — | — |
| 2021-07-22 | $53.09 | $309.33 | 1,666,200 | — | — |
| 2021-07-21 | $53.46 | $311.49 | 2,716,500 | — | — |
| 2021-07-20 | $52.38 | $305.19 | 3,405,700 | — | — |
| 2021-07-19 | $50.20 | $292.49 | 5,003,600 | — | — |
| 2021-07-16 | $53.31 | $310.61 | 1,882,400 | — | — |
| 2021-07-15 | $54.47 | $317.37 | 2,497,900 | — | — |
| 2021-07-14 | $54.88 | $319.76 | 2,144,700 | — | — |
| 2021-07-13 | $55.92 | $325.82 | 1,995,400 | — | — |
| 2021-07-12 | $56.92 | $331.65 | 1,690,500 | — | — |
| 2021-07-09 | $57.52 | $335.14 | 2,668,300 | — | — |
| 2021-07-08 | $55.38 | $322.67 | 2,250,400 | — | — |
| 2021-07-07 | $55.44 | $323.02 | 2,191,500 | — | — |
| 2021-07-06 | $56.49 | $329.14 | 2,471,000 | — | — |
| 2021-07-02 | $57.39 | $334.39 | 1,718,400 | — | — |
| 2021-07-01 | $56.93 | $331.71 | 2,369,400 | — | — |
| 2021-06-30 | $55.64 | $324.19 | 2,524,700 | — | — |
| 2021-06-29 | $55.18 | $321.51 | 1,920,600 | — | — |
| 2021-06-28 | $55.44 | $323.02 | 2,567,900 | — | — |
| 2021-06-25 | $56.55 | $329.49 | 2,754,700 | — | — |
| 2021-06-24 | $55.89 | $325.65 | 2,632,800 | — | — |
| 2021-06-23 | $55.23 | $321.80 | 1,340,300 | — | — |
| 2021-06-22 | $55.47 | $323.20 | 2,079,600 | — | — |
| 2021-06-21 | $55.59 | $323.90 | 2,859,900 | — | — |
| 2021-06-18 | $53.02 | $308.92 | 6,967,700 | — | — |
| 2021-06-17 | $54.16 | $315.57 | 4,597,600 | — | — |
| 2021-06-16 | $57.02 | $332.23 | 3,380,100 | — | — |
| 2021-06-15 | $55.98 | $326.17 | 3,494,500 | — | — |
| 2021-06-14 | $55.44 | $323.02 | 3,533,300 | — | — |
| 2021-06-11 | $55.06 | $320.81 | 2,735,400 | — | — |
| 2021-06-10 | $54.78 | $319.18 | 3,056,900 | — | — |
| 2021-06-09 | $54.84 | $319.53 | 2,205,000 | — | — |
| 2021-06-08 | $55.78 | $325.01 | 4,537,700 | — | — |
| 2021-06-07 | $55.17 | $321.45 | 3,535,900 | — | — |
| 2021-06-04 | $53.95 | $314.34 | 2,323,200 | — | — |
| 2021-06-03 | $53.72 | $313.00 | 2,608,400 | — | — |
| 2021-06-02 | $54.25 | $316.09 | 2,093,200 | — | — |
| 2021-06-01 | $53.77 | $313.29 | 2,260,500 | — | — |
| 2021-05-28 | $52.74 | $307.29 | 3,098,600 | — | — |
| 2021-05-27 | $52.80 | $307.64 | 3,534,500 | — | — |
| 2021-05-26 | $52.51 | $305.95 | 4,200,400 | — | — |
| 2021-05-25 | $52.66 | $306.83 | 2,212,800 | — | — |
| 2021-05-24 | $54.14 | $315.45 | 2,611,200 | — | — |
| 2021-05-21 | $53.26 | $310.32 | 3,390,800 | — | — |
| 2021-05-20 | $53.69 | $312.83 | 2,236,400 | — | — |
| 2021-05-19 | $52.86 | $307.99 | 3,147,100 | — | — |
| 2021-05-18 | $53.98 | $314.52 | 2,004,300 | — | — |
| 2021-05-17 | $55.01 | $320.52 | 2,336,900 | — | — |
| 2021-05-14 | $54.35 | $316.67 | 2,286,000 | — | — |
| 2021-05-13 | $52.78 | $307.53 | 2,195,200 | — | — |
| 2021-05-12 | $52.56 | $306.24 | 3,413,600 | — | — |
| 2021-05-11 | $53.27 | $310.38 | 2,556,200 | — | — |
| 2021-05-10 | $53.96 | $314.40 | 3,625,000 | — | — |
| 2021-05-07 | $53.38 | $311.02 | 2,973,800 | — | — |
| 2021-05-06 | $53.41 | $311.20 | 2,497,600 | — | — |
| 2021-05-05 | $53.15 | $309.68 | 2,548,200 | — | — |
| 2021-05-04 | $52.58 | $306.36 | 2,206,200 | — | — |
| 2021-05-03 | $52.72 | $307.18 | 2,526,300 | — | — |
| 2021-04-30 | $52.34 | $304.96 | 2,695,500 | — | — |
| 2021-04-29 | $52.60 | $306.48 | 2,918,900 | — | — |
| 2021-04-28 | $52.13 | $303.74 | 4,328,600 | — | — |
| 2021-04-27 | $50.88 | $296.46 | 2,752,300 | — | — |
| 2021-04-26 | $50.46 | $294.01 | 2,641,300 | — | — |
| 2021-04-23 | $50.60 | $294.82 | 4,133,200 | — | — |
| 2021-04-22 | $51.04 | $291.94 | 3,364,400 | — | — |
| 2021-04-21 | $52.16 | $298.35 | 2,524,900 | — | — |
| 2021-04-20 | $50.63 | $289.59 | 2,665,800 | — | — |
| 2021-04-19 | $51.78 | $296.17 | 2,470,800 | — | — |
| 2021-04-16 | $51.60 | $295.14 | 2,257,100 | — | — |
| 2021-04-15 | $52.39 | $299.66 | 2,520,300 | — | — |
| 2021-04-14 | $51.51 | $294.63 | 3,085,000 | — | — |
| 2021-04-13 | $51.09 | $292.23 | 2,621,100 | — | — |
| 2021-04-12 | $50.91 | $291.20 | 2,091,500 | — | — |
| 2021-04-09 | $50.92 | $291.25 | 2,011,800 | — | — |
| 2021-04-08 | $50.46 | $288.62 | 3,479,300 | — | — |
| 2021-04-07 | $51.14 | $292.51 | 2,495,000 | — | — |
| 2021-04-06 | $51.26 | $293.20 | 2,962,900 | — | — |
| 2021-04-05 | $51.03 | $291.88 | 2,189,000 | — | — |
| 2021-04-01 | $51.35 | $293.71 | 2,525,400 | — | — |
| 2021-03-31 | $50.66 | $289.77 | 2,326,500 | — | — |
| 2021-03-30 | $50.26 | $287.48 | 1,950,600 | — | — |
| 2021-03-29 | $50.57 | $289.25 | 2,333,300 | — | — |
| 2021-03-26 | $51.18 | $292.74 | 2,718,800 | — | — |
| 2021-03-25 | $49.69 | $284.22 | 2,662,600 | — | — |
| 2021-03-24 | $48.74 | $278.78 | 3,065,200 | — | — |
| 2021-03-23 | $47.45 | $271.41 | 3,606,800 | — | — |
| 2021-03-22 | $48.49 | $277.35 | 3,175,300 | — | — |
| 2021-03-19 | $48.46 | $277.18 | 8,491,900 | — | — |
| 2021-03-18 | $48.20 | $275.70 | 2,491,700 | — | — |
| 2021-03-17 | $50.32 | $287.82 | 2,014,800 | — | — |
| 2021-03-16 | $49.54 | $283.36 | 2,502,900 | — | — |
| 2021-03-15 | $51.29 | $293.37 | 2,529,900 | — | — |
| 2021-03-12 | $51.60 | $295.14 | 3,151,300 | — | — |
| 2021-03-11 | $50.40 | $288.28 | 2,282,700 | — | — |
| 2021-03-10 | $50.95 | $291.42 | 2,717,800 | — | — |
| 2021-03-09 | $48.64 | $278.21 | 3,111,500 | — | — |
| 2021-03-08 | $49.54 | $283.36 | 3,562,900 | — | — |
| 2021-03-05 | $49.57 | $283.53 | 3,065,900 | — | — |
| 2021-03-04 | $48.25 | $275.98 | 3,347,200 | — | — |
| 2021-03-03 | $47.77 | $273.24 | 2,832,500 | — | — |
| 2021-03-02 | $46.89 | $268.20 | 2,787,800 | — | — |
| 2021-03-01 | $47.47 | $271.52 | 4,078,200 | — | — |
| 2021-02-26 | $44.29 | $253.33 | 4,410,200 | — | — |
| 2021-02-25 | $45.40 | $259.68 | 2,840,400 | — | — |
| 2021-02-24 | $46.71 | $267.17 | 3,087,700 | — | — |
| 2021-02-23 | $45.62 | $260.94 | 5,428,000 | — | — |
| 2021-02-22 | $46.10 | $263.68 | 2,757,500 | — | — |
| 2021-02-19 | $45.82 | $262.08 | 2,050,400 | — | — |
| 2021-02-18 | $44.86 | $256.59 | 2,349,000 | — | — |
| 2021-02-17 | $45.99 | $263.05 | 1,987,100 | — | — |
| 2021-02-16 | $45.95 | $262.83 | 2,879,400 | — | — |
| 2021-02-12 | $45.11 | $258.02 | 3,049,600 | — | — |
| 2021-02-11 | $44.28 | $253.27 | 2,727,500 | — | — |
| 2021-02-10 | $44.75 | $255.96 | 3,132,700 | — | — |
| 2021-02-09 | $43.36 | $248.01 | 2,037,600 | — | — |
| 2021-02-08 | $43.43 | $248.41 | 2,564,200 | — | — |
| 2021-02-05 | $42.84 | $245.04 | 2,628,300 | — | — |
| 2021-02-04 | $42.46 | $242.86 | 1,864,300 | — | — |
| 2021-02-03 | $42.48 | $242.98 | 2,872,700 | — | — |
| 2021-02-02 | $41.21 | $235.71 | 2,514,300 | — | — |
| 2021-02-01 | $40.02 | $228.91 | 2,786,700 | — | — |
| 2021-01-29 | $39.83 | $227.82 | 3,867,900 | — | — |
| 2021-01-28 | $42.11 | $235.51 | 3,516,000 | — | — |
| 2021-01-27 | $40.55 | $226.79 | 4,027,100 | — | — |
| 2021-01-26 | $42.12 | $235.57 | 3,676,800 | — | — |
| 2021-01-25 | $42.23 | $236.18 | 3,294,000 | — | — |
| 2021-01-22 | $42.84 | $239.60 | 2,903,600 | — | — |
| 2021-01-21 | $42.87 | $239.76 | 2,924,100 | — | — |
| 2021-01-20 | $44.01 | $246.14 | 2,470,300 | — | — |
| 2021-01-19 | $44.11 | $246.70 | 2,708,500 | — | — |
| 2021-01-15 | $44.17 | $247.03 | 2,775,300 | — | — |
| 2021-01-14 | $44.76 | $250.33 | 3,518,000 | — | — |
| 2021-01-13 | $43.71 | $244.46 | 2,668,200 | — | — |
| 2021-01-12 | $43.51 | $243.34 | 3,423,700 | — | — |
| 2021-01-11 | $41.23 | $230.59 | 2,948,300 | — | — |
| 2021-01-08 | $39.93 | $223.32 | 3,470,400 | — | — |
| 2021-01-07 | $40.70 | $227.63 | 2,952,000 | — | — |
| 2021-01-06 | $39.83 | $222.76 | 3,329,000 | — | — |
| 2021-01-05 | $39.38 | $220.25 | 3,416,700 | — | — |
| 2021-01-04 | $37.50 | $209.73 | 3,516,300 | — | — |