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
- 2003-12-18 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 | $47.03 | $48.93 | 882,900 | — | — |
| 2021-12-30 | $46.99 | $48.89 | 876,900 | — | — |
| 2021-12-29 | $47.77 | $49.70 | 1,618,600 | — | — |
| 2021-12-28 | $47.19 | $49.09 | 1,373,400 | — | — |
| 2021-12-27 | $47.02 | $48.92 | 2,120,400 | — | — |
| 2021-12-23 | $46.30 | $48.17 | 2,590,300 | — | — |
| 2021-12-22 | $46.50 | $48.38 | 4,296,100 | — | — |
| 2021-12-21 | $45.65 | $47.49 | 2,676,700 | — | — |
| 2021-12-20 | $44.86 | $46.67 | 2,211,400 | — | — |
| 2021-12-17 | $45.66 | $47.50 | 3,805,300 | — | — |
| 2021-12-16 | $46.38 | $48.25 | 2,983,200 | — | — |
| 2021-12-15 | $47.19 | $49.09 | 2,479,000 | — | — |
| 2021-12-14 | $45.90 | $47.75 | 2,738,700 | — | — |
| 2021-12-13 | $45.73 | $47.58 | 2,772,700 | — | — |
| 2021-12-10 | $44.83 | $46.64 | 1,347,400 | — | — |
| 2021-12-09 | $44.78 | $46.59 | 955,800 | — | — |
| 2021-12-08 | $45.76 | $47.61 | 1,045,400 | — | — |
| 2021-12-07 | $45.37 | $47.20 | 1,744,400 | — | — |
| 2021-12-06 | $45.32 | $47.15 | 3,560,800 | — | — |
| 2021-12-03 | $43.67 | $45.43 | 2,146,600 | — | — |
| 2021-12-02 | $44.84 | $46.65 | 1,895,000 | — | — |
| 2021-12-01 | $43.28 | $45.03 | 3,884,200 | — | — |
| 2021-11-30 | $42.84 | $44.57 | 2,957,900 | — | — |
| 2021-11-29 | $42.52 | $44.24 | 1,867,400 | — | — |
| 2021-11-26 | $42.23 | $43.93 | 1,587,700 | — | — |
| 2021-11-24 | $43.87 | $45.64 | 1,194,600 | — | — |
| 2021-11-23 | $43.91 | $45.68 | 1,283,800 | — | — |
| 2021-11-22 | $44.07 | $45.85 | 1,196,500 | — | — |
| 2021-11-19 | $43.98 | $45.75 | 1,625,600 | — | — |
| 2021-11-18 | $44.21 | $45.99 | 968,200 | — | — |
| 2021-11-17 | $44.29 | $46.08 | 1,445,100 | — | — |
| 2021-11-16 | $45.97 | $47.82 | 1,721,100 | — | — |
| 2021-11-15 | $45.19 | $47.01 | 1,104,500 | — | — |
| 2021-11-12 | $44.83 | $46.64 | 1,480,700 | — | — |
| 2021-11-11 | $43.65 | $45.41 | 1,174,100 | — | — |
| 2021-11-10 | $43.82 | $45.59 | 1,257,500 | — | — |
| 2021-11-09 | $44.48 | $46.27 | 1,101,800 | — | — |
| 2021-11-08 | $44.83 | $46.55 | 1,276,200 | — | — |
| 2021-11-05 | $45.08 | $46.80 | 1,463,700 | — | — |
| 2021-11-04 | $45.03 | $46.75 | 1,133,300 | — | — |
| 2021-11-03 | $45.21 | $46.94 | 1,492,100 | — | — |
| 2021-11-02 | $44.36 | $46.06 | 2,320,400 | — | — |
| 2021-11-01 | $45.05 | $46.77 | 1,554,400 | — | — |
| 2021-10-29 | $44.47 | $46.17 | 2,270,600 | — | — |
| 2021-10-28 | $45.05 | $46.77 | 5,109,900 | — | — |
| 2021-10-27 | $46.74 | $48.53 | 2,504,100 | — | — |
| 2021-10-26 | $47.56 | $49.38 | 800,500 | — | — |
| 2021-10-25 | $47.97 | $49.81 | 1,255,200 | — | — |
| 2021-10-22 | $47.92 | $49.75 | 912,700 | — | — |
| 2021-10-21 | $47.78 | $49.61 | 1,036,300 | — | — |
| 2021-10-20 | $46.88 | $48.67 | 841,500 | — | — |
| 2021-10-19 | $46.11 | $47.87 | 627,100 | — | — |
| 2021-10-18 | $46.52 | $48.30 | 1,449,400 | — | — |
| 2021-10-15 | $44.61 | $46.32 | 889,700 | — | — |
| 2021-10-14 | $44.99 | $46.71 | 1,331,800 | — | — |
| 2021-10-13 | $44.02 | $45.70 | 1,866,600 | — | — |
| 2021-10-12 | $44.66 | $46.37 | 944,300 | — | — |
| 2021-10-11 | $44.81 | $46.52 | 890,400 | — | — |
| 2021-10-08 | $44.99 | $46.71 | 988,200 | — | — |
| 2021-10-07 | $45.99 | $47.75 | 1,381,700 | — | — |
| 2021-10-06 | $45.23 | $46.96 | 1,833,600 | — | — |
| 2021-10-05 | $45.28 | $47.01 | 1,890,600 | — | — |
| 2021-10-04 | $45.60 | $47.34 | 2,639,800 | — | — |
| 2021-10-01 | $46.53 | $48.31 | 1,827,700 | — | — |
| 2021-09-30 | $46.41 | $48.19 | 1,880,300 | — | — |
| 2021-09-29 | $48.27 | $50.12 | 848,100 | — | — |
| 2021-09-28 | $48.34 | $50.19 | 1,987,000 | — | — |
| 2021-09-27 | $49.44 | $51.33 | 1,458,600 | — | — |
| 2021-09-24 | $49.37 | $51.26 | 1,271,900 | — | — |
| 2021-09-23 | $49.51 | $51.40 | 1,607,500 | — | — |
| 2021-09-22 | $49.59 | $51.49 | 2,701,000 | — | — |
| 2021-09-21 | $48.34 | $50.19 | 2,051,600 | — | — |
| 2021-09-20 | $47.63 | $49.45 | 2,460,300 | — | — |
| 2021-09-17 | $47.58 | $49.40 | 5,462,200 | — | — |
| 2021-09-16 | $47.69 | $49.51 | 1,606,900 | — | — |
| 2021-09-15 | $47.80 | $49.63 | 1,410,200 | — | — |
| 2021-09-14 | $47.40 | $49.21 | 1,746,600 | — | — |
| 2021-09-13 | $47.73 | $49.56 | 2,047,400 | — | — |
| 2021-09-10 | $47.22 | $49.03 | 2,141,400 | — | — |
| 2021-09-09 | $47.46 | $49.28 | 2,751,100 | — | — |
| 2021-09-08 | $45.80 | $47.55 | 2,293,200 | — | — |
| 2021-09-07 | $45.57 | $47.31 | 2,265,400 | — | — |
| 2021-09-03 | $45.80 | $47.55 | 1,720,100 | — | — |
| 2021-09-02 | $45.77 | $47.52 | 1,506,800 | — | — |
| 2021-09-01 | $45.53 | $47.27 | 1,829,300 | — | — |
| 2021-08-31 | $44.70 | $46.41 | 3,462,200 | — | — |
| 2021-08-30 | $45.42 | $47.16 | 992,100 | — | — |
| 2021-08-27 | $45.44 | $47.18 | 1,918,000 | — | — |
| 2021-08-26 | $44.64 | $46.35 | 1,992,000 | — | — |
| 2021-08-25 | $45.02 | $46.74 | 1,599,300 | — | — |
| 2021-08-24 | $43.84 | $45.52 | 1,124,100 | — | — |
| 2021-08-23 | $43.17 | $44.82 | 977,400 | — | — |
| 2021-08-20 | $42.59 | $44.22 | 1,136,900 | — | — |
| 2021-08-19 | $42.41 | $44.03 | 1,817,200 | — | — |
| 2021-08-18 | $43.11 | $44.76 | 1,354,400 | — | — |
| 2021-08-17 | $43.06 | $44.71 | 2,806,100 | — | — |
| 2021-08-16 | $43.79 | $45.47 | 1,122,300 | — | — |
| 2021-08-13 | $43.79 | $45.47 | 814,400 | — | — |
| 2021-08-12 | $43.64 | $45.31 | 1,717,900 | — | — |
| 2021-08-11 | $43.74 | $45.41 | 1,065,800 | — | — |
| 2021-08-10 | $42.80 | $44.34 | 1,134,600 | — | — |
| 2021-08-09 | $42.68 | $44.22 | 1,075,100 | — | — |
| 2021-08-06 | $42.26 | $43.78 | 1,364,500 | — | — |
| 2021-08-05 | $42.78 | $44.32 | 1,042,700 | — | — |
| 2021-08-04 | $42.34 | $43.87 | 1,798,200 | — | — |
| 2021-08-03 | $42.61 | $44.15 | 1,605,500 | — | — |
| 2021-08-02 | $42.60 | $44.14 | 2,387,500 | — | — |
| 2021-07-30 | $43.27 | $44.83 | 2,468,600 | — | — |
| 2021-07-29 | $43.44 | $45.01 | 7,070,000 | — | — |
| 2021-07-28 | $37.64 | $39.00 | 2,664,900 | — | — |
| 2021-07-27 | $38.25 | $39.63 | 3,044,700 | — | — |
| 2021-07-26 | $39.90 | $41.34 | 966,700 | — | — |
| 2021-07-23 | $39.82 | $41.26 | 858,200 | — | — |
| 2021-07-22 | $39.42 | $40.84 | 875,700 | — | — |
| 2021-07-21 | $40.40 | $41.86 | 1,197,500 | — | — |
| 2021-07-20 | $39.53 | $40.96 | 1,107,200 | — | — |
| 2021-07-19 | $37.92 | $39.29 | 1,000,100 | — | — |
| 2021-07-16 | $38.58 | $39.97 | 742,200 | — | — |
| 2021-07-15 | $39.03 | $40.44 | 1,097,900 | — | — |
| 2021-07-14 | $39.47 | $40.89 | 1,055,200 | — | — |
| 2021-07-13 | $39.67 | $41.10 | 909,800 | — | — |
| 2021-07-12 | $40.70 | $42.17 | 1,333,800 | — | — |
| 2021-07-09 | $40.31 | $41.76 | 1,245,400 | — | — |
| 2021-07-08 | $39.24 | $40.66 | 1,822,000 | — | — |
| 2021-07-07 | $40.55 | $42.01 | 1,150,900 | — | — |
| 2021-07-06 | $40.59 | $42.05 | 2,773,900 | — | — |
| 2021-07-02 | $42.24 | $43.76 | 3,312,500 | — | — |
| 2021-07-01 | $41.52 | $43.02 | 3,205,100 | — | — |
| 2021-06-30 | $39.19 | $40.60 | 1,646,700 | — | — |
| 2021-06-29 | $38.86 | $40.26 | 1,593,500 | — | — |
| 2021-06-28 | $38.68 | $40.08 | 1,596,800 | — | — |
| 2021-06-25 | $38.77 | $40.17 | 2,577,600 | — | — |
| 2021-06-24 | $37.92 | $39.29 | 817,400 | — | — |
| 2021-06-23 | $37.44 | $38.79 | 876,300 | — | — |
| 2021-06-22 | $37.62 | $38.98 | 1,208,500 | — | — |
| 2021-06-21 | $37.67 | $39.03 | 1,228,900 | — | — |
| 2021-06-18 | $37.21 | $38.55 | 4,600,200 | — | — |
| 2021-06-17 | $37.29 | $38.64 | 1,800,600 | — | — |
| 2021-06-16 | $38.05 | $39.42 | 1,654,000 | — | — |
| 2021-06-15 | $38.54 | $39.93 | 1,100,400 | — | — |
| 2021-06-14 | $38.82 | $40.22 | 1,612,500 | — | — |
| 2021-06-11 | $39.48 | $40.90 | 2,155,600 | — | — |
| 2021-06-10 | $38.43 | $39.82 | 2,204,700 | — | — |
| 2021-06-09 | $38.96 | $40.37 | 1,123,200 | — | — |
| 2021-06-08 | $39.19 | $40.60 | 1,550,800 | — | — |
| 2021-06-07 | $38.96 | $40.37 | 1,990,500 | — | — |
| 2021-06-04 | $38.56 | $39.95 | 1,454,900 | — | — |
| 2021-06-03 | $37.93 | $39.30 | 1,551,500 | — | — |
| 2021-06-02 | $38.25 | $39.63 | 1,620,500 | — | — |
| 2021-06-01 | $39.23 | $40.65 | 1,149,000 | — | — |
| 2021-05-28 | $38.50 | $39.89 | 1,450,500 | — | — |
| 2021-05-27 | $39.45 | $40.87 | 3,222,900 | — | — |
| 2021-05-26 | $36.85 | $38.18 | 1,598,400 | — | — |
| 2021-05-25 | $36.66 | $37.98 | 2,010,400 | — | — |
| 2021-05-24 | $36.71 | $38.03 | 2,050,300 | — | — |
| 2021-05-21 | $35.69 | $36.98 | 2,166,800 | — | — |
| 2021-05-20 | $36.45 | $37.76 | 1,205,800 | — | — |
| 2021-05-19 | $36.28 | $37.59 | 1,685,200 | — | — |
| 2021-05-18 | $36.94 | $38.27 | 2,287,200 | — | — |
| 2021-05-17 | $37.54 | $38.89 | 1,253,400 | — | — |
| 2021-05-14 | $37.89 | $39.26 | 1,709,500 | — | — |
| 2021-05-13 | $36.75 | $38.08 | 1,769,900 | — | — |
| 2021-05-12 | $35.92 | $37.22 | 2,503,200 | — | — |
| 2021-05-11 | $38.42 | $39.73 | 2,101,300 | — | — |
| 2021-05-10 | $39.20 | $40.54 | 1,077,600 | — | — |
| 2021-05-07 | $39.35 | $40.70 | 1,315,600 | — | — |
| 2021-05-06 | $38.68 | $40.00 | 1,629,800 | — | — |
| 2021-05-05 | $39.04 | $40.37 | 1,137,200 | — | — |
| 2021-05-04 | $38.65 | $39.97 | 1,177,400 | — | — |
| 2021-05-03 | $38.98 | $40.31 | 2,642,100 | — | — |
| 2021-04-30 | $38.14 | $39.44 | 2,684,200 | — | — |
| 2021-04-29 | $38.44 | $39.75 | 4,080,100 | — | — |
| 2021-04-28 | $40.30 | $41.68 | 2,165,800 | — | — |
| 2021-04-27 | $40.64 | $42.03 | 2,059,300 | — | — |
| 2021-04-26 | $39.75 | $41.11 | 2,024,700 | — | — |
| 2021-04-23 | $39.98 | $41.35 | 1,732,300 | — | — |
| 2021-04-22 | $38.96 | $40.29 | 2,521,000 | — | — |
| 2021-04-21 | $39.43 | $40.78 | 3,008,100 | — | — |
| 2021-04-20 | $38.37 | $39.68 | 1,202,800 | — | — |
| 2021-04-19 | $39.00 | $40.33 | 2,163,400 | — | — |
| 2021-04-16 | $39.50 | $40.85 | 1,571,300 | — | — |
| 2021-04-15 | $39.07 | $40.41 | 1,365,400 | — | — |
| 2021-04-14 | $38.98 | $40.31 | 1,714,700 | — | — |
| 2021-04-13 | $38.83 | $40.16 | 1,602,300 | — | — |
| 2021-04-12 | $38.86 | $40.19 | 1,689,300 | — | — |
| 2021-04-09 | $38.93 | $40.26 | 2,042,000 | — | — |
| 2021-04-08 | $37.49 | $38.77 | 1,265,200 | — | — |
| 2021-04-07 | $37.48 | $38.76 | 1,052,900 | — | — |
| 2021-04-06 | $37.62 | $38.91 | 1,395,600 | — | — |
| 2021-04-05 | $37.52 | $38.80 | 1,203,900 | — | — |
| 2021-04-01 | $37.42 | $38.70 | 1,662,100 | — | — |
| 2021-03-31 | $36.56 | $37.81 | 1,895,300 | — | — |
| 2021-03-30 | $36.95 | $38.21 | 1,663,800 | — | — |
| 2021-03-29 | $36.30 | $37.54 | 2,794,100 | — | — |
| 2021-03-26 | $37.97 | $39.27 | 1,699,800 | — | — |
| 2021-03-25 | $37.26 | $38.53 | 3,201,600 | — | — |
| 2021-03-24 | $36.55 | $37.80 | 1,817,100 | — | — |
| 2021-03-23 | $36.81 | $38.07 | 2,918,500 | — | — |
| 2021-03-22 | $38.88 | $40.21 | 2,902,700 | — | — |
| 2021-03-19 | $39.47 | $40.82 | 3,449,800 | — | — |
| 2021-03-18 | $38.24 | $39.55 | 2,378,300 | — | — |
| 2021-03-17 | $39.15 | $40.49 | 2,568,000 | — | — |
| 2021-03-16 | $38.51 | $39.83 | 2,223,700 | — | — |
| 2021-03-15 | $39.15 | $40.49 | 3,124,900 | — | — |
| 2021-03-12 | $37.97 | $39.27 | 2,255,900 | — | — |
| 2021-03-11 | $37.03 | $38.30 | 2,048,500 | — | — |
| 2021-03-10 | $36.75 | $38.01 | 2,160,400 | — | — |
| 2021-03-09 | $36.73 | $37.99 | 3,264,200 | — | — |
| 2021-03-08 | $37.10 | $38.37 | 2,800,900 | — | — |
| 2021-03-05 | $36.13 | $37.37 | 2,398,200 | — | — |
| 2021-03-04 | $34.17 | $35.34 | 3,632,200 | — | — |
| 2021-03-03 | $36.03 | $37.26 | 3,015,400 | — | — |
| 2021-03-02 | $35.17 | $36.37 | 2,537,800 | — | — |
| 2021-03-01 | $34.83 | $36.02 | 2,304,900 | — | — |
| 2021-02-26 | $33.41 | $34.55 | 2,368,300 | — | — |
| 2021-02-25 | $33.41 | $34.55 | 2,443,400 | — | — |
| 2021-02-24 | $34.16 | $35.33 | 2,353,100 | — | — |
| 2021-02-23 | $33.78 | $34.86 | 3,366,400 | — | — |
| 2021-02-22 | $33.18 | $34.24 | 2,752,400 | — | — |
| 2021-02-19 | $33.50 | $34.57 | 3,135,700 | — | — |
| 2021-02-18 | $32.01 | $33.04 | 2,754,200 | — | — |
| 2021-02-17 | $31.21 | $32.21 | 2,038,900 | — | — |
| 2021-02-16 | $31.62 | $32.63 | 3,185,100 | — | — |
| 2021-02-12 | $32.51 | $33.55 | 2,103,100 | — | — |
| 2021-02-11 | $32.18 | $33.21 | 6,682,200 | — | — |
| 2021-02-10 | $29.38 | $30.32 | 2,451,300 | — | — |
| 2021-02-09 | $29.36 | $30.30 | 1,481,400 | — | — |
| 2021-02-08 | $29.39 | $30.33 | 2,787,900 | — | — |
| 2021-02-05 | $28.42 | $29.33 | 1,088,300 | — | — |
| 2021-02-04 | $28.63 | $29.55 | 1,239,700 | — | — |
| 2021-02-03 | $28.03 | $28.93 | 1,729,700 | — | — |
| 2021-02-02 | $28.35 | $29.26 | 1,682,800 | — | — |
| 2021-02-01 | $27.35 | $28.23 | 2,296,600 | — | — |
| 2021-01-29 | $26.40 | $27.25 | 2,220,900 | — | — |
| 2021-01-28 | $27.17 | $28.04 | 2,956,600 | — | — |
| 2021-01-27 | $26.86 | $27.72 | 3,029,100 | — | — |
| 2021-01-26 | $27.86 | $28.75 | 1,901,300 | — | — |
| 2021-01-25 | $28.42 | $29.33 | 2,658,100 | — | — |
| 2021-01-22 | $28.84 | $29.76 | 1,074,000 | — | — |
| 2021-01-21 | $28.63 | $29.55 | 1,212,500 | — | — |
| 2021-01-20 | $28.75 | $29.67 | 1,385,600 | — | — |
| 2021-01-19 | $28.39 | $29.30 | 1,397,900 | — | — |
| 2021-01-15 | $28.71 | $29.63 | 806,100 | — | — |
| 2021-01-14 | $28.60 | $29.52 | 1,238,500 | — | — |
| 2021-01-13 | $28.45 | $29.36 | 1,819,300 | — | — |
| 2021-01-12 | $29.12 | $30.05 | 1,019,600 | — | — |
| 2021-01-11 | $28.35 | $29.26 | 1,477,000 | — | — |
| 2021-01-08 | $27.80 | $28.69 | 1,127,800 | — | — |
| 2021-01-07 | $27.95 | $28.85 | 995,900 | — | — |
| 2021-01-06 | $27.82 | $28.71 | 1,738,100 | — | — |
| 2021-01-05 | $26.70 | $27.56 | 1,533,700 | — | — |
| 2021-01-04 | $26.46 | $27.31 | 2,451,400 | — | — |