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
- 1983-12-14 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 | $47.95 | $50.20 | 271,500 | — | — |
| 2021-12-30 | $49.07 | $51.37 | 207,900 | — | — |
| 2021-12-29 | $47.67 | $49.91 | 157,200 | — | — |
| 2021-12-28 | $47.80 | $50.04 | 159,300 | — | — |
| 2021-12-27 | $48.96 | $51.26 | 181,900 | — | — |
| 2021-12-23 | $48.82 | $51.11 | 234,600 | — | — |
| 2021-12-22 | $47.83 | $50.07 | 244,600 | — | — |
| 2021-12-21 | $47.86 | $50.11 | 419,600 | — | — |
| 2021-12-20 | $45.69 | $47.83 | 632,800 | — | — |
| 2021-12-17 | $45.62 | $47.76 | 1,222,400 | — | — |
| 2021-12-16 | $45.06 | $47.17 | 652,000 | — | — |
| 2021-12-15 | $47.35 | $49.57 | 554,600 | — | — |
| 2021-12-14 | $47.14 | $49.35 | 250,600 | — | — |
| 2021-12-13 | $47.25 | $49.47 | 276,200 | — | — |
| 2021-12-10 | $48.21 | $50.47 | 282,700 | — | — |
| 2021-12-09 | $48.78 | $51.07 | 371,300 | — | — |
| 2021-12-08 | $50.24 | $52.60 | 433,300 | — | — |
| 2021-12-07 | $48.05 | $50.30 | 341,900 | — | — |
| 2021-12-06 | $46.46 | $48.64 | 350,000 | — | — |
| 2021-12-03 | $44.77 | $46.87 | 440,100 | — | — |
| 2021-12-02 | $45.46 | $47.59 | 427,500 | — | — |
| 2021-12-01 | $43.78 | $45.83 | 705,100 | — | — |
| 2021-11-30 | $46.93 | $49.13 | 384,200 | — | — |
| 2021-11-29 | $47.33 | $49.55 | 310,700 | — | — |
| 2021-11-26 | $48.18 | $50.44 | 222,800 | — | — |
| 2021-11-24 | $49.78 | $52.12 | 421,800 | — | — |
| 2021-11-23 | $50.35 | $52.71 | 296,700 | — | — |
| 2021-11-22 | $52.13 | $54.58 | 338,800 | — | — |
| 2021-11-19 | $52.69 | $55.16 | 277,600 | — | — |
| 2021-11-18 | $53.75 | $56.27 | 324,400 | — | — |
| 2021-11-17 | $55.65 | $58.26 | 528,300 | — | — |
| 2021-11-16 | $55.20 | $57.79 | 268,800 | — | — |
| 2021-11-15 | $55.23 | $57.82 | 423,300 | — | — |
| 2021-11-12 | $55.41 | $58.01 | 311,600 | — | — |
| 2021-11-11 | $54.73 | $57.30 | 319,300 | — | — |
| 2021-11-10 | $53.22 | $55.72 | 334,700 | — | — |
| 2021-11-09 | $53.56 | $56.07 | 324,100 | — | — |
| 2021-11-08 | $55.10 | $57.69 | 380,300 | — | — |
| 2021-11-05 | $55.32 | $57.92 | 425,300 | — | — |
| 2021-11-04 | $56.29 | $58.93 | 617,100 | — | — |
| 2021-11-03 | $57.24 | $59.93 | 1,298,200 | — | — |
| 2021-11-02 | $53.26 | $55.76 | 751,500 | — | — |
| 2021-11-01 | $54.96 | $57.54 | 593,700 | — | — |
| 2021-10-29 | $53.51 | $56.02 | 307,400 | — | — |
| 2021-10-28 | $52.89 | $55.37 | 464,600 | — | — |
| 2021-10-27 | $51.95 | $54.39 | 256,700 | — | — |
| 2021-10-26 | $52.85 | $55.33 | 319,800 | — | — |
| 2021-10-25 | $52.40 | $54.86 | 335,200 | — | — |
| 2021-10-22 | $51.72 | $54.15 | 399,400 | — | — |
| 2021-10-21 | $52.95 | $55.43 | 177,700 | — | — |
| 2021-10-20 | $52.77 | $55.25 | 230,000 | — | — |
| 2021-10-19 | $53.47 | $55.98 | 385,600 | — | — |
| 2021-10-18 | $52.44 | $54.90 | 384,300 | — | — |
| 2021-10-15 | $53.67 | $56.19 | 642,600 | — | — |
| 2021-10-14 | $52.89 | $55.37 | 314,300 | — | — |
| 2021-10-13 | $50.64 | $53.02 | 336,600 | — | — |
| 2021-10-12 | $51.07 | $53.47 | 498,500 | — | — |
| 2021-10-11 | $49.23 | $51.54 | 341,800 | — | — |
| 2021-10-08 | $48.50 | $50.78 | 162,400 | — | — |
| 2021-10-07 | $48.31 | $50.58 | 484,000 | — | — |
| 2021-10-06 | $46.15 | $48.32 | 238,600 | — | — |
| 2021-10-05 | $46.19 | $48.36 | 238,400 | — | — |
| 2021-10-04 | $45.96 | $48.12 | 290,000 | — | — |
| 2021-10-01 | $47.99 | $50.24 | 284,800 | — | — |
| 2021-09-30 | $47.23 | $49.45 | 366,100 | — | — |
| 2021-09-29 | $46.03 | $48.19 | 285,700 | — | — |
| 2021-09-28 | $46.16 | $48.33 | 349,200 | — | — |
| 2021-09-27 | $48.99 | $51.29 | 280,900 | — | — |
| 2021-09-24 | $48.98 | $51.28 | 274,300 | — | — |
| 2021-09-23 | $48.80 | $51.09 | 334,000 | — | — |
| 2021-09-22 | $47.12 | $49.33 | 448,800 | — | — |
| 2021-09-21 | $45.42 | $47.55 | 313,500 | — | — |
| 2021-09-20 | $45.38 | $47.51 | 450,900 | — | — |
| 2021-09-17 | $47.91 | $50.16 | 1,256,200 | — | — |
| 2021-09-16 | $48.92 | $51.22 | 500,600 | — | — |
| 2021-09-15 | $47.95 | $50.20 | 1,049,300 | — | — |
| 2021-09-14 | $51.10 | $53.50 | 523,700 | — | — |
| 2021-09-13 | $50.20 | $52.56 | 634,600 | — | — |
| 2021-09-10 | $50.30 | $52.66 | 666,200 | — | — |
| 2021-09-09 | $50.01 | $52.36 | 370,100 | — | — |
| 2021-09-08 | $49.19 | $51.50 | 453,200 | — | — |
| 2021-09-07 | $50.68 | $53.06 | 354,900 | — | — |
| 2021-09-03 | $51.16 | $53.56 | 296,300 | — | — |
| 2021-09-02 | $51.25 | $53.65 | 399,300 | — | — |
| 2021-09-01 | $50.06 | $52.41 | 350,200 | — | — |
| 2021-08-31 | $49.00 | $51.30 | 566,200 | — | — |
| 2021-08-30 | $48.94 | $51.24 | 606,200 | — | — |
| 2021-08-27 | $47.01 | $49.22 | 445,800 | — | — |
| 2021-08-26 | $44.64 | $46.73 | 255,400 | — | — |
| 2021-08-25 | $45.16 | $47.28 | 282,100 | — | — |
| 2021-08-24 | $45.26 | $47.38 | 230,900 | — | — |
| 2021-08-23 | $44.93 | $47.04 | 313,000 | — | — |
| 2021-08-20 | $44.72 | $46.82 | 487,300 | — | — |
| 2021-08-19 | $44.21 | $46.28 | 341,900 | — | — |
| 2021-08-18 | $44.14 | $46.21 | 255,300 | — | — |
| 2021-08-17 | $44.01 | $46.08 | 459,600 | — | — |
| 2021-08-16 | $44.86 | $46.96 | 310,600 | — | — |
| 2021-08-13 | $45.57 | $47.71 | 389,100 | — | — |
| 2021-08-12 | $47.02 | $49.23 | 421,100 | — | — |
| 2021-08-11 | $47.53 | $49.76 | 526,800 | — | — |
| 2021-08-10 | $47.25 | $49.47 | 601,700 | — | — |
| 2021-08-09 | $46.77 | $48.96 | 1,118,600 | — | — |
| 2021-08-06 | $47.47 | $49.70 | 2,813,900 | — | — |
| 2021-08-05 | $38.83 | $40.65 | 421,000 | — | — |
| 2021-08-04 | $38.66 | $40.47 | 460,300 | — | — |
| 2021-08-03 | $39.67 | $41.53 | 407,900 | — | — |
| 2021-08-02 | $39.88 | $41.75 | 405,900 | — | — |
| 2021-07-30 | $40.01 | $41.89 | 333,300 | — | — |
| 2021-07-29 | $40.32 | $42.21 | 258,600 | — | — |
| 2021-07-28 | $40.35 | $42.24 | 442,700 | — | — |
| 2021-07-27 | $39.93 | $41.80 | 442,300 | — | — |
| 2021-07-26 | $40.80 | $42.71 | 332,800 | — | — |
| 2021-07-23 | $41.39 | $43.33 | 275,800 | — | — |
| 2021-07-22 | $40.92 | $42.84 | 262,000 | — | — |
| 2021-07-21 | $41.77 | $43.73 | 617,900 | — | — |
| 2021-07-20 | $40.57 | $42.47 | 813,700 | — | — |
| 2021-07-19 | $40.15 | $42.03 | 772,900 | — | — |
| 2021-07-16 | $39.85 | $41.72 | 727,100 | — | — |
| 2021-07-15 | $39.63 | $41.49 | 642,800 | — | — |
| 2021-07-14 | $39.38 | $41.23 | 939,600 | — | — |
| 2021-07-13 | $41.17 | $43.10 | 658,500 | — | — |
| 2021-07-12 | $42.79 | $44.80 | 413,100 | — | — |
| 2021-07-09 | $43.87 | $45.93 | 309,200 | — | — |
| 2021-07-08 | $43.17 | $45.20 | 480,800 | — | — |
| 2021-07-07 | $44.11 | $46.18 | 484,700 | — | — |
| 2021-07-06 | $45.83 | $47.98 | 539,400 | — | — |
| 2021-07-02 | $45.15 | $47.27 | 667,000 | — | — |
| 2021-07-01 | $46.90 | $49.10 | 578,600 | — | — |
| 2021-06-30 | $46.85 | $49.05 | 768,300 | — | — |
| 2021-06-29 | $47.38 | $49.60 | 570,700 | — | — |
| 2021-06-28 | $47.73 | $49.97 | 884,900 | — | — |
| 2021-06-25 | $49.65 | $51.98 | 3,871,600 | — | — |
| 2021-06-24 | $47.75 | $49.99 | 2,516,700 | — | — |
| 2021-06-23 | $44.90 | $47.01 | 938,700 | — | — |
| 2021-06-22 | $44.30 | $46.38 | 1,207,500 | — | — |
| 2021-06-21 | $41.98 | $43.95 | 990,500 | — | — |
| 2021-06-18 | $41.50 | $43.45 | 1,830,700 | — | — |
| 2021-06-17 | $42.45 | $44.44 | 1,147,700 | — | — |
| 2021-06-16 | $41.70 | $43.66 | 1,249,300 | — | — |
| 2021-06-15 | $42.85 | $44.86 | 1,831,400 | — | — |
| 2021-06-14 | $42.29 | $44.27 | 2,490,100 | — | — |
| 2021-06-11 | $41.75 | $43.71 | 6,966,100 | — | — |
| 2021-06-10 | $48.36 | $50.63 | 521,400 | — | — |
| 2021-06-09 | $48.23 | $50.49 | 555,100 | — | — |
| 2021-06-08 | $50.03 | $52.38 | 1,074,300 | — | — |
| 2021-06-07 | $49.95 | $52.29 | 606,400 | — | — |
| 2021-06-04 | $49.08 | $51.38 | 414,400 | — | — |
| 2021-06-03 | $49.05 | $51.35 | 578,500 | — | — |
| 2021-06-02 | $48.97 | $51.27 | 1,273,800 | — | — |
| 2021-06-01 | $49.47 | $51.79 | 588,000 | — | — |
| 2021-05-28 | $50.24 | $52.60 | 735,100 | — | — |
| 2021-05-27 | $49.66 | $51.99 | 745,200 | — | — |
| 2021-05-26 | $48.46 | $50.73 | 787,200 | — | — |
| 2021-05-25 | $47.19 | $49.40 | 377,500 | — | — |
| 2021-05-24 | $47.49 | $49.72 | 360,100 | — | — |
| 2021-05-21 | $47.48 | $49.71 | 373,400 | — | — |
| 2021-05-20 | $47.13 | $49.34 | 278,300 | — | — |
| 2021-05-19 | $46.47 | $48.65 | 341,900 | — | — |
| 2021-05-18 | $46.99 | $49.19 | 384,700 | — | — |
| 2021-05-17 | $46.61 | $48.80 | 492,700 | — | — |
| 2021-05-14 | $50.06 | $52.41 | 736,400 | — | — |
| 2021-05-13 | $48.45 | $50.72 | 1,211,800 | — | — |
| 2021-05-12 | $45.49 | $47.62 | 1,284,500 | — | — |
| 2021-05-11 | $47.03 | $49.24 | 475,600 | — | — |
| 2021-05-10 | $46.75 | $48.94 | 1,093,400 | — | — |
| 2021-05-07 | $49.55 | $51.87 | 928,900 | — | — |
| 2021-05-06 | $48.08 | $50.34 | 779,500 | — | — |
| 2021-05-05 | $47.83 | $50.07 | 659,000 | — | — |
| 2021-05-04 | $48.25 | $50.51 | 634,900 | — | — |
| 2021-05-03 | $48.89 | $51.18 | 501,100 | — | — |
| 2021-04-30 | $48.98 | $51.28 | 622,700 | — | — |
| 2021-04-29 | $50.17 | $52.52 | 469,400 | — | — |
| 2021-04-28 | $50.24 | $52.60 | 471,000 | — | — |
| 2021-04-27 | $49.63 | $51.96 | 510,100 | — | — |
| 2021-04-26 | $50.15 | $52.50 | 887,300 | — | — |
| 2021-04-23 | $49.17 | $51.48 | 537,600 | — | — |
| 2021-04-22 | $48.13 | $50.39 | 635,000 | — | — |
| 2021-04-21 | $47.29 | $49.51 | 794,800 | — | — |
| 2021-04-20 | $46.65 | $48.84 | 957,900 | — | — |
| 2021-04-19 | $48.44 | $50.71 | 612,000 | — | — |
| 2021-04-16 | $49.35 | $51.67 | 510,600 | — | — |
| 2021-04-15 | $50.89 | $53.28 | 508,800 | — | — |
| 2021-04-14 | $50.00 | $52.35 | 762,500 | — | — |
| 2021-04-13 | $50.20 | $52.56 | 841,000 | — | — |
| 2021-04-12 | $50.57 | $52.94 | 519,100 | — | — |
| 2021-04-09 | $51.09 | $53.49 | 460,300 | — | — |
| 2021-04-08 | $52.97 | $55.46 | 569,100 | — | — |
| 2021-04-07 | $51.70 | $54.13 | 352,800 | — | — |
| 2021-04-06 | $52.13 | $54.58 | 507,700 | — | — |
| 2021-04-05 | $53.60 | $56.11 | 496,200 | — | — |
| 2021-04-01 | $53.06 | $55.55 | 625,300 | — | — |
| 2021-03-31 | $51.88 | $54.31 | 510,500 | — | — |
| 2021-03-30 | $50.71 | $53.09 | 430,600 | — | — |
| 2021-03-29 | $50.65 | $53.03 | 666,200 | — | — |
| 2021-03-26 | $53.00 | $55.49 | 445,900 | — | — |
| 2021-03-25 | $51.75 | $54.18 | 672,700 | — | — |
| 2021-03-24 | $49.88 | $52.22 | 622,600 | — | — |
| 2021-03-23 | $51.50 | $53.92 | 695,300 | — | — |
| 2021-03-22 | $52.93 | $55.41 | 798,900 | — | — |
| 2021-03-19 | $53.95 | $56.48 | 2,002,100 | — | — |
| 2021-03-18 | $54.62 | $57.18 | 696,700 | — | — |
| 2021-03-17 | $55.63 | $58.24 | 1,250,600 | — | — |
| 2021-03-16 | $55.80 | $58.42 | 385,300 | — | — |
| 2021-03-15 | $56.45 | $59.10 | 662,000 | — | — |
| 2021-03-12 | $55.96 | $58.59 | 667,400 | — | — |
| 2021-03-11 | $57.11 | $59.79 | 1,037,900 | — | — |
| 2021-03-10 | $54.18 | $56.72 | 882,900 | — | — |
| 2021-03-09 | $51.47 | $53.89 | 1,916,100 | — | — |
| 2021-03-08 | $48.85 | $51.14 | 1,455,000 | — | — |
| 2021-03-05 | $52.56 | $55.03 | 1,534,400 | — | — |
| 2021-03-04 | $54.96 | $57.54 | 2,693,700 | — | — |
| 2021-03-03 | $59.12 | $61.89 | 1,110,200 | — | — |
| 2021-03-02 | $64.56 | $67.59 | 527,500 | — | — |
| 2021-03-01 | $66.04 | $69.14 | 585,800 | — | — |
| 2021-02-26 | $63.16 | $66.12 | 857,800 | — | — |
| 2021-02-25 | $62.83 | $65.78 | 724,200 | — | — |
| 2021-02-24 | $66.88 | $70.02 | 406,000 | — | — |
| 2021-02-23 | $65.86 | $68.95 | 869,500 | — | — |
| 2021-02-22 | $67.59 | $70.76 | 695,000 | — | — |
| 2021-02-19 | $70.63 | $73.94 | 465,200 | — | — |
| 2021-02-18 | $68.97 | $72.21 | 473,600 | — | — |
| 2021-02-17 | $69.91 | $73.19 | 965,800 | — | — |
| 2021-02-16 | $70.89 | $74.22 | 732,600 | — | — |
| 2021-02-12 | $70.93 | $74.26 | 756,800 | — | — |
| 2021-02-11 | $71.12 | $74.46 | 1,092,600 | — | — |
| 2021-02-10 | $71.14 | $74.48 | 1,191,900 | — | — |
| 2021-02-09 | $73.23 | $76.67 | 2,392,500 | — | — |
| 2021-02-08 | $79.54 | $83.27 | 1,152,200 | — | — |
| 2021-02-05 | $82.01 | $85.86 | 953,800 | — | — |
| 2021-02-04 | $79.84 | $83.59 | 740,700 | — | — |
| 2021-02-03 | $78.84 | $82.54 | 326,700 | — | — |
| 2021-02-02 | $80.91 | $84.71 | 581,600 | — | — |
| 2021-02-01 | $78.63 | $82.32 | 836,700 | — | — |
| 2021-01-29 | $75.71 | $79.26 | 450,800 | — | — |
| 2021-01-28 | $78.71 | $82.40 | 324,900 | — | — |
| 2021-01-27 | $77.34 | $80.97 | 794,900 | — | — |
| 2021-01-26 | $81.07 | $84.87 | 460,200 | — | — |
| 2021-01-25 | $82.27 | $86.13 | 471,700 | — | — |
| 2021-01-22 | $83.29 | $87.20 | 385,500 | — | — |
| 2021-01-21 | $82.40 | $86.27 | 268,900 | — | — |
| 2021-01-20 | $81.89 | $85.73 | 400,000 | — | — |
| 2021-01-19 | $82.84 | $86.73 | 642,700 | — | — |
| 2021-01-15 | $85.96 | $89.99 | 893,000 | — | — |
| 2021-01-14 | $84.92 | $88.90 | 1,045,000 | — | — |
| 2021-01-13 | $81.15 | $84.96 | 501,000 | — | — |
| 2021-01-12 | $83.68 | $87.61 | 723,600 | — | — |
| 2021-01-11 | $83.56 | $87.48 | 680,200 | — | — |
| 2021-01-08 | $82.09 | $85.94 | 653,400 | — | — |
| 2021-01-07 | $80.62 | $84.40 | 624,300 | — | — |
| 2021-01-06 | $75.94 | $79.50 | 614,300 | — | — |
| 2021-01-05 | $73.57 | $77.02 | 361,800 | — | — |
| 2021-01-04 | $71.75 | $75.12 | 417,900 | — | — |