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
- 1984-03-12 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 | $43.40 | $299.41 | 2,348,383 | — | — |
| 2021-12-30 | $43.40 | $299.41 | 3,539,821 | — | — |
| 2021-12-29 | $43.68 | $301.35 | 3,319,381 | — | — |
| 2021-12-28 | $44.02 | $303.69 | 3,656,423 | — | — |
| 2021-12-27 | $44.33 | $305.83 | 2,860,791 | — | — |
| 2021-12-23 | $43.84 | $302.45 | 3,037,950 | — | — |
| 2021-12-22 | $43.52 | $300.24 | 3,264,642 | — | — |
| 2021-12-21 | $43.05 | $297.00 | 4,630,759 | — | — |
| 2021-12-20 | $41.93 | $289.27 | 4,125,955 | — | — |
| 2021-12-17 | $42.11 | $290.51 | 5,935,715 | — | — |
| 2021-12-16 | $42.86 | $295.69 | 4,744,518 | — | — |
| 2021-12-15 | $42.83 | $295.48 | 4,013,304 | — | — |
| 2021-12-14 | $42.68 | $294.45 | 4,931,628 | — | — |
| 2021-12-13 | $42.83 | $295.48 | 4,141,180 | — | — |
| 2021-12-10 | $44.15 | $304.59 | 4,575,450 | — | — |
| 2021-12-09 | $44.03 | $303.76 | 3,996,704 | — | — |
| 2021-12-08 | $44.60 | $307.69 | 5,591,581 | — | — |
| 2021-12-07 | $44.44 | $306.59 | 5,092,649 | — | — |
| 2021-12-06 | $44.49 | $306.93 | 4,270,646 | — | — |
| 2021-12-03 | $43.58 | $300.66 | 5,333,061 | — | — |
| 2021-12-02 | $43.87 | $302.66 | 8,238,228 | — | — |
| 2021-12-01 | $41.59 | $286.93 | 6,006,255 | — | — |
| 2021-11-30 | $42.04 | $290.03 | 6,551,435 | — | — |
| 2021-11-29 | $42.45 | $292.86 | 4,648,172 | — | — |
| 2021-11-26 | $42.07 | $290.24 | 7,174,453 | — | — |
| 2021-11-24 | $44.24 | $305.21 | 3,031,828 | — | — |
| 2021-11-23 | $44.08 | $304.11 | 4,515,299 | — | — |
| 2021-11-22 | $43.13 | $297.55 | 5,072,671 | — | — |
| 2021-11-19 | $43.21 | $298.10 | 4,642,181 | — | — |
| 2021-11-18 | $45.07 | $310.94 | 4,410,293 | — | — |
| 2021-11-17 | $45.34 | $312.80 | 4,750,703 | — | — |
| 2021-11-16 | $45.59 | $314.52 | 4,814,834 | — | — |
| 2021-11-15 | $45.28 | $312.38 | 5,912,843 | — | — |
| 2021-11-12 | $44.17 | $304.73 | 2,812,039 | — | — |
| 2021-11-11 | $44.25 | $305.28 | 3,845,773 | — | — |
| 2021-11-10 | $44.45 | $306.66 | 4,319,005 | — | — |
| 2021-11-09 | $46.04 | $314.32 | 3,490,425 | — | — |
| 2021-11-08 | $45.79 | $312.61 | 3,702,953 | — | — |
| 2021-11-05 | $45.76 | $312.40 | 3,898,494 | — | — |
| 2021-11-04 | $44.87 | $306.33 | 6,636,011 | — | — |
| 2021-11-03 | $44.79 | $305.78 | 6,074,660 | — | — |
| 2021-11-02 | $45.40 | $309.95 | 4,611,937 | — | — |
| 2021-11-01 | $46.16 | $315.14 | 4,981,495 | — | — |
| 2021-10-29 | $45.92 | $313.50 | 7,518,569 | — | — |
| 2021-10-28 | $47.44 | $323.87 | 14,544,797 | — | — |
| 2021-10-27 | $49.97 | $341.15 | 16,960,466 | — | — |
| 2021-10-26 | $48.86 | $333.57 | 3,395,254 | — | — |
| 2021-10-25 | $49.06 | $334.93 | 4,869,868 | — | — |
| 2021-10-22 | $48.69 | $332.41 | 4,391,622 | — | — |
| 2021-10-21 | $48.85 | $333.50 | 4,566,315 | — | — |
| 2021-10-20 | $49.44 | $337.53 | 6,833,117 | — | — |
| 2021-10-19 | $49.29 | $336.50 | 4,475,344 | — | — |
| 2021-10-18 | $48.60 | $331.79 | 5,068,382 | — | — |
| 2021-10-15 | $48.71 | $332.54 | 5,178,507 | — | — |
| 2021-10-14 | $48.09 | $328.31 | 5,560,309 | — | — |
| 2021-10-13 | $47.47 | $324.08 | 7,010,357 | — | — |
| 2021-10-12 | $47.01 | $320.94 | 5,994,923 | — | — |
| 2021-10-11 | $47.12 | $321.69 | 6,026,507 | — | — |
| 2021-10-08 | $46.57 | $317.93 | 8,666,390 | — | — |
| 2021-10-07 | $46.03 | $314.25 | 7,115,014 | — | — |
| 2021-10-06 | $45.46 | $310.36 | 7,143,435 | — | — |
| 2021-10-05 | $46.53 | $317.66 | 6,626,148 | — | — |
| 2021-10-04 | $45.68 | $311.86 | 8,077,445 | — | — |
| 2021-10-01 | $45.39 | $309.88 | 5,399,585 | — | — |
| 2021-09-30 | $44.57 | $304.28 | 6,267,877 | — | — |
| 2021-09-29 | $44.57 | $304.28 | 5,864,205 | — | — |
| 2021-09-28 | $44.47 | $303.60 | 9,512,505 | — | — |
| 2021-09-27 | $44.17 | $301.55 | 7,267,952 | — | — |
| 2021-09-24 | $41.98 | $286.60 | 5,378,687 | — | — |
| 2021-09-23 | $42.29 | $288.71 | 8,434,533 | — | — |
| 2021-09-22 | $41.24 | $281.55 | 6,229,359 | — | — |
| 2021-09-21 | $40.97 | $279.70 | 10,815,922 | — | — |
| 2021-09-20 | $39.49 | $269.60 | 5,523,782 | — | — |
| 2021-09-17 | $40.36 | $275.54 | 4,509,557 | — | — |
| 2021-09-16 | $40.86 | $278.95 | 3,981,661 | — | — |
| 2021-09-15 | $41.49 | $283.25 | 5,699,571 | — | — |
| 2021-09-14 | $40.11 | $273.83 | 5,310,356 | — | — |
| 2021-09-13 | $40.32 | $275.27 | 6,071,641 | — | — |
| 2021-09-10 | $39.47 | $269.46 | 3,928,830 | — | — |
| 2021-09-09 | $39.35 | $268.64 | 3,886,487 | — | — |
| 2021-09-08 | $39.53 | $269.87 | 3,965,063 | — | — |
| 2021-09-07 | $40.09 | $273.70 | 3,110,304 | — | — |
| 2021-09-03 | $40.15 | $274.10 | 3,185,750 | — | — |
| 2021-09-02 | $40.31 | $275.20 | 5,691,226 | — | — |
| 2021-09-01 | $39.60 | $270.35 | 4,072,820 | — | — |
| 2021-08-31 | $39.76 | $271.44 | 3,473,380 | — | — |
| 2021-08-30 | $39.94 | $272.67 | 3,404,506 | — | — |
| 2021-08-27 | $40.30 | $275.13 | 4,245,367 | — | — |
| 2021-08-26 | $39.42 | $269.12 | 3,058,263 | — | — |
| 2021-08-25 | $39.70 | $271.03 | 4,088,650 | — | — |
| 2021-08-24 | $39.73 | $271.24 | 3,675,550 | — | — |
| 2021-08-23 | $39.49 | $269.60 | 4,420,044 | — | — |
| 2021-08-20 | $38.18 | $260.66 | 4,461,573 | — | — |
| 2021-08-19 | $38.34 | $261.75 | 6,197,730 | — | — |
| 2021-08-18 | $39.23 | $267.82 | 4,283,798 | — | — |
| 2021-08-17 | $39.79 | $271.65 | 4,722,715 | — | — |
| 2021-08-16 | $39.71 | $271.10 | 4,457,970 | — | — |
| 2021-08-13 | $40.45 | $276.15 | 3,133,945 | — | — |
| 2021-08-12 | $41.10 | $280.59 | 3,899,282 | — | — |
| 2021-08-11 | $41.86 | $282.50 | 4,311,810 | — | — |
| 2021-08-10 | $41.50 | $280.07 | 4,462,006 | — | — |
| 2021-08-09 | $41.04 | $276.97 | 4,113,970 | — | — |
| 2021-08-06 | $41.35 | $279.06 | 3,848,844 | — | — |
| 2021-08-05 | $41.20 | $278.05 | 4,347,757 | — | — |
| 2021-08-04 | $40.67 | $274.47 | 4,527,447 | — | — |
| 2021-08-03 | $41.62 | $280.88 | 6,500,606 | — | — |
| 2021-08-02 | $40.57 | $273.80 | 5,048,504 | — | — |
| 2021-07-30 | $40.62 | $274.13 | 4,895,324 | — | — |
| 2021-07-29 | $40.95 | $276.36 | 7,483,553 | — | — |
| 2021-07-28 | $39.51 | $266.64 | 4,328,139 | — | — |
| 2021-07-27 | $39.28 | $265.09 | 4,434,860 | — | — |
| 2021-07-26 | $39.25 | $264.89 | 4,496,757 | — | — |
| 2021-07-23 | $37.87 | $255.57 | 3,112,848 | — | — |
| 2021-07-22 | $38.09 | $257.06 | 4,946,128 | — | — |
| 2021-07-21 | $38.48 | $259.69 | 5,126,347 | — | — |
| 2021-07-20 | $37.15 | $250.72 | 5,575,205 | — | — |
| 2021-07-19 | $37.08 | $250.24 | 6,520,785 | — | — |
| 2021-07-16 | $38.38 | $259.02 | 6,143,016 | — | — |
| 2021-07-15 | $39.04 | $263.47 | 4,901,509 | — | — |
| 2021-07-14 | $39.97 | $269.75 | 3,920,482 | — | — |
| 2021-07-13 | $40.34 | $272.24 | 4,011,844 | — | — |
| 2021-07-12 | $40.56 | $273.73 | 3,318,297 | — | — |
| 2021-07-09 | $40.95 | $276.36 | 2,878,617 | — | — |
| 2021-07-08 | $40.39 | $272.58 | 5,411,285 | — | — |
| 2021-07-07 | $40.35 | $272.31 | 5,659,883 | — | — |
| 2021-07-06 | $40.75 | $275.01 | 5,337,430 | — | — |
| 2021-07-02 | $41.33 | $278.93 | 3,473,534 | — | — |
| 2021-07-01 | $41.44 | $279.67 | 4,508,802 | — | — |
| 2021-06-30 | $40.40 | $272.65 | 3,475,871 | — | — |
| 2021-06-29 | $40.09 | $270.56 | 3,492,554 | — | — |
| 2021-06-28 | $40.35 | $272.31 | 5,031,438 | — | — |
| 2021-06-25 | $41.89 | $282.70 | 4,145,389 | — | — |
| 2021-06-24 | $41.81 | $282.16 | 3,928,077 | — | — |
| 2021-06-23 | $41.28 | $278.59 | 4,725,531 | — | — |
| 2021-06-22 | $41.01 | $276.77 | 5,647,025 | — | — |
| 2021-06-21 | $40.48 | $273.19 | 5,458,991 | — | — |
| 2021-06-18 | $39.08 | $263.74 | 10,899,505 | — | — |
| 2021-06-17 | $41.25 | $278.39 | 11,619,902 | — | — |
| 2021-06-16 | $41.67 | $281.22 | 5,137,964 | — | — |
| 2021-06-15 | $42.36 | $285.88 | 5,044,791 | — | — |
| 2021-06-14 | $41.25 | $278.39 | 4,783,174 | — | — |
| 2021-06-11 | $40.42 | $272.78 | 3,424,050 | — | — |
| 2021-06-10 | $40.11 | $270.69 | 4,640,452 | — | — |
| 2021-06-09 | $39.82 | $268.73 | 4,725,702 | — | — |
| 2021-06-08 | $39.74 | $268.19 | 5,133,435 | — | — |
| 2021-06-07 | $39.68 | $267.79 | 2,989,744 | — | — |
| 2021-06-04 | $40.15 | $270.96 | 3,476,309 | — | — |
| 2021-06-03 | $40.20 | $271.30 | 4,860,971 | — | — |
| 2021-06-02 | $40.28 | $271.84 | 6,649,616 | — | — |
| 2021-06-01 | $39.59 | $267.18 | 7,194,877 | — | — |
| 2021-05-28 | $38.61 | $260.57 | 4,117,538 | — | — |
| 2021-05-27 | $38.81 | $261.92 | 4,237,716 | — | — |
| 2021-05-26 | $39.13 | $264.08 | 4,782,109 | — | — |
| 2021-05-25 | $38.98 | $263.07 | 6,347,769 | — | — |
| 2021-05-24 | $40.31 | $272.04 | 4,987,432 | — | — |
| 2021-05-21 | $39.85 | $268.94 | 5,368,628 | — | — |
| 2021-05-20 | $39.73 | $268.13 | 4,598,714 | — | — |
| 2021-05-19 | $39.28 | $265.09 | 5,238,512 | — | — |
| 2021-05-18 | $40.27 | $271.77 | 5,073,713 | — | — |
| 2021-05-17 | $40.99 | $276.63 | 4,326,617 | — | — |
| 2021-05-14 | $40.40 | $272.65 | 5,988,833 | — | — |
| 2021-05-13 | $39.07 | $263.67 | 6,223,576 | — | — |
| 2021-05-12 | $39.60 | $264.91 | 7,112,830 | — | — |
| 2021-05-11 | $39.24 | $262.50 | 9,219,405 | — | — |
| 2021-05-10 | $40.03 | $267.78 | 5,485,097 | — | — |
| 2021-05-07 | $40.89 | $273.54 | 3,580,857 | — | — |
| 2021-05-06 | $40.13 | $268.45 | 5,053,125 | — | — |
| 2021-05-05 | $39.78 | $266.11 | 3,225,346 | — | — |
| 2021-05-04 | $38.65 | $258.55 | 6,640,561 | — | — |
| 2021-05-03 | $38.90 | $260.23 | 5,107,671 | — | — |
| 2021-04-30 | $38.00 | $254.20 | 4,616,750 | — | — |
| 2021-04-29 | $38.65 | $258.55 | 6,253,321 | — | — |
| 2021-04-28 | $39.08 | $261.43 | 6,477,948 | — | — |
| 2021-04-27 | $38.52 | $257.68 | 3,696,840 | — | — |
| 2021-04-26 | $38.31 | $256.28 | 4,538,774 | — | — |
| 2021-04-23 | $38.03 | $254.41 | 3,842,605 | — | — |
| 2021-04-22 | $37.77 | $252.67 | 6,303,370 | — | — |
| 2021-04-21 | $38.64 | $258.49 | 4,824,136 | — | — |
| 2021-04-20 | $38.32 | $256.35 | 4,530,226 | — | — |
| 2021-04-19 | $39.43 | $263.77 | 3,463,741 | — | — |
| 2021-04-16 | $39.38 | $263.44 | 3,766,010 | — | — |
| 2021-04-15 | $39.75 | $265.91 | 4,735,100 | — | — |
| 2021-04-14 | $39.95 | $267.25 | 5,761,395 | — | — |
| 2021-04-13 | $38.65 | $258.55 | 4,212,661 | — | — |
| 2021-04-12 | $38.71 | $258.95 | 4,705,732 | — | — |
| 2021-04-09 | $38.91 | $260.29 | 5,300,374 | — | — |
| 2021-04-08 | $39.08 | $261.43 | 8,390,784 | — | — |
| 2021-04-07 | $40.39 | $270.19 | 7,196,085 | — | — |
| 2021-04-06 | $39.86 | $266.65 | 6,137,537 | — | — |
| 2021-04-05 | $39.81 | $266.31 | 3,497,821 | — | — |
| 2021-04-01 | $40.19 | $268.85 | 5,062,816 | — | — |
| 2021-03-31 | $39.21 | $262.30 | 5,638,771 | — | — |
| 2021-03-30 | $40.10 | $268.25 | 3,263,430 | — | — |
| 2021-03-29 | $40.52 | $271.06 | 5,271,681 | — | — |
| 2021-03-26 | $40.80 | $272.94 | 4,517,021 | — | — |
| 2021-03-25 | $39.87 | $266.71 | 5,377,251 | — | — |
| 2021-03-24 | $40.35 | $269.93 | 5,508,427 | — | — |
| 2021-03-23 | $39.33 | $263.10 | 6,750,032 | — | — |
| 2021-03-22 | $41.39 | $276.88 | 4,425,842 | — | — |
| 2021-03-19 | $41.96 | $280.70 | 4,335,357 | — | — |
| 2021-03-18 | $41.65 | $278.62 | 4,190,146 | — | — |
| 2021-03-17 | $43.22 | $289.12 | 3,359,238 | — | — |
| 2021-03-16 | $42.80 | $286.31 | 3,554,135 | — | — |
| 2021-03-15 | $43.65 | $292.00 | 4,258,505 | — | — |
| 2021-03-12 | $44.35 | $296.68 | 2,942,390 | — | — |
| 2021-03-11 | $43.93 | $293.87 | 3,722,584 | — | — |
| 2021-03-10 | $44.38 | $296.88 | 4,928,426 | — | — |
| 2021-03-09 | $43.20 | $288.99 | 5,116,723 | — | — |
| 2021-03-08 | $43.35 | $289.99 | 6,300,974 | — | — |
| 2021-03-05 | $43.85 | $293.34 | 6,868,982 | — | — |
| 2021-03-04 | $42.43 | $283.84 | 7,670,005 | — | — |
| 2021-03-03 | $42.06 | $281.36 | 5,468,191 | — | — |
| 2021-03-02 | $41.53 | $277.82 | 4,066,083 | — | — |
| 2021-03-01 | $41.01 | $274.34 | 4,974,612 | — | — |
| 2021-02-26 | $41.03 | $274.47 | 6,386,552 | — | — |
| 2021-02-25 | $42.23 | $282.50 | 7,190,286 | — | — |
| 2021-02-24 | $42.38 | $283.51 | 7,325,540 | — | — |
| 2021-02-23 | $41.07 | $274.74 | 5,413,532 | — | — |
| 2021-02-22 | $40.42 | $270.39 | 5,382,257 | — | — |
| 2021-02-19 | $39.55 | $264.57 | 3,650,577 | — | — |
| 2021-02-18 | $39.08 | $261.43 | 3,542,728 | — | — |
| 2021-02-17 | $40.56 | $269.10 | 3,916,612 | — | — |
| 2021-02-16 | $40.15 | $266.38 | 5,631,118 | — | — |
| 2021-02-12 | $38.51 | $255.50 | 4,076,934 | — | — |
| 2021-02-11 | $37.32 | $247.61 | 4,616,931 | — | — |
| 2021-02-10 | $38.34 | $254.37 | 4,077,347 | — | — |
| 2021-02-09 | $38.23 | $253.64 | 4,530,155 | — | — |
| 2021-02-08 | $38.53 | $255.63 | 6,562,795 | — | — |
| 2021-02-05 | $37.48 | $248.67 | 6,950,835 | — | — |
| 2021-02-04 | $36.60 | $242.83 | 6,991,247 | — | — |
| 2021-02-03 | $36.89 | $244.75 | 7,443,705 | — | — |
| 2021-02-02 | $36.17 | $239.98 | 8,651,487 | — | — |
| 2021-02-01 | $36.62 | $242.96 | 5,965,508 | — | — |
| 2021-01-29 | $36.89 | $244.75 | 4,777,888 | — | — |
| 2021-01-28 | $38.24 | $253.71 | 4,479,223 | — | — |
| 2021-01-27 | $37.98 | $251.99 | 4,865,827 | — | — |
| 2021-01-26 | $38.39 | $254.71 | 3,597,892 | — | — |
| 2021-01-25 | $38.22 | $253.58 | 4,152,422 | — | — |
| 2021-01-22 | $39.28 | $260.61 | 3,795,510 | — | — |
| 2021-01-21 | $39.75 | $263.73 | 3,495,395 | — | — |
| 2021-01-20 | $40.76 | $270.43 | 2,696,298 | — | — |
| 2021-01-19 | $40.65 | $269.70 | 4,130,062 | — | — |
| 2021-01-15 | $40.19 | $266.65 | 4,973,155 | — | — |
| 2021-01-14 | $41.65 | $276.33 | 4,177,860 | — | — |
| 2021-01-13 | $40.66 | $269.77 | 3,531,505 | — | — |
| 2021-01-12 | $41.19 | $273.28 | 4,737,964 | — | — |
| 2021-01-11 | $40.26 | $267.11 | 5,699,062 | — | — |
| 2021-01-08 | $40.24 | $266.98 | 5,546,750 | — | — |
| 2021-01-07 | $40.34 | $267.64 | 4,829,303 | — | — |
| 2021-01-06 | $40.29 | $267.31 | 9,180,332 | — | — |
| 2021-01-05 | $38.51 | $255.50 | 8,518,589 | — | — |
| 2021-01-04 | $36.03 | $239.05 | 6,794,599 | — | — |