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
- 1980-03-19 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 | $43.95 | $47.82 | 197,600 | — | — |
| 2021-12-30 | $43.93 | $47.80 | 221,900 | — | — |
| 2021-12-29 | $44.43 | $48.34 | 356,800 | — | — |
| 2021-12-28 | $44.27 | $48.17 | 294,200 | — | — |
| 2021-12-27 | $44.46 | $48.37 | 263,300 | — | — |
| 2021-12-23 | $43.54 | $47.37 | 248,900 | — | — |
| 2021-12-22 | $42.82 | $46.59 | 310,400 | — | — |
| 2021-12-21 | $42.73 | $46.49 | 497,400 | — | — |
| 2021-12-20 | $40.60 | $44.17 | 526,300 | — | — |
| 2021-12-17 | $42.02 | $45.72 | 1,227,900 | — | — |
| 2021-12-16 | $43.09 | $46.88 | 564,000 | — | — |
| 2021-12-15 | $43.96 | $47.83 | 408,400 | — | — |
| 2021-12-14 | $43.60 | $47.44 | 438,700 | — | — |
| 2021-12-13 | $44.08 | $47.96 | 423,900 | — | — |
| 2021-12-10 | $44.99 | $48.95 | 493,300 | — | — |
| 2021-12-09 | $45.71 | $49.73 | 444,800 | — | — |
| 2021-12-08 | $46.27 | $50.34 | 549,900 | — | — |
| 2021-12-07 | $45.94 | $49.98 | 604,800 | — | — |
| 2021-12-06 | $44.02 | $47.90 | 511,500 | — | — |
| 2021-12-03 | $42.93 | $46.71 | 459,100 | — | — |
| 2021-12-02 | $43.35 | $47.17 | 715,300 | — | — |
| 2021-12-01 | $40.99 | $44.60 | 657,100 | — | — |
| 2021-11-30 | $42.38 | $46.11 | 932,400 | — | — |
| 2021-11-29 | $44.17 | $48.06 | 485,400 | — | — |
| 2021-11-26 | $44.90 | $48.85 | 441,600 | — | — |
| 2021-11-24 | $47.73 | $51.93 | 259,900 | — | — |
| 2021-11-23 | $47.53 | $51.71 | 346,200 | — | — |
| 2021-11-22 | $47.38 | $51.55 | 478,700 | — | — |
| 2021-11-19 | $46.28 | $50.35 | 516,100 | — | — |
| 2021-11-18 | $46.98 | $51.12 | 428,400 | — | — |
| 2021-11-17 | $47.30 | $51.46 | 510,800 | — | — |
| 2021-11-16 | $48.48 | $52.75 | 394,900 | — | — |
| 2021-11-15 | $48.27 | $52.52 | 582,300 | — | — |
| 2021-11-12 | $49.18 | $53.51 | 321,800 | — | — |
| 2021-11-11 | $49.25 | $53.59 | 290,500 | — | — |
| 2021-11-10 | $47.99 | $52.22 | 706,500 | — | — |
| 2021-11-09 | $49.63 | $54.00 | 742,000 | — | — |
| 2021-11-08 | $50.70 | $55.16 | 841,100 | — | — |
| 2021-11-05 | $48.52 | $52.66 | 546,900 | — | — |
| 2021-11-04 | $47.26 | $51.29 | 358,300 | — | — |
| 2021-11-03 | $46.78 | $50.77 | 549,800 | — | — |
| 2021-11-02 | $46.65 | $50.63 | 573,900 | — | — |
| 2021-11-01 | $46.82 | $50.82 | 771,700 | — | — |
| 2021-10-29 | $44.80 | $48.62 | 1,412,600 | — | — |
| 2021-10-28 | $46.02 | $49.95 | 1,105,500 | — | — |
| 2021-10-27 | $43.70 | $47.43 | 814,200 | — | — |
| 2021-10-26 | $45.07 | $48.92 | 411,600 | — | — |
| 2021-10-25 | $46.62 | $50.60 | 879,300 | — | — |
| 2021-10-22 | $45.49 | $49.37 | 496,200 | — | — |
| 2021-10-21 | $45.67 | $49.57 | 583,600 | — | — |
| 2021-10-20 | $46.09 | $50.02 | 955,600 | — | — |
| 2021-10-19 | $44.32 | $48.10 | 503,800 | — | — |
| 2021-10-18 | $43.59 | $47.31 | 573,100 | — | — |
| 2021-10-15 | $43.30 | $47.00 | 851,700 | — | — |
| 2021-10-14 | $41.34 | $44.87 | 653,000 | — | — |
| 2021-10-13 | $39.96 | $43.37 | 663,300 | — | — |
| 2021-10-12 | $40.24 | $43.67 | 780,700 | — | — |
| 2021-10-11 | $41.25 | $44.77 | 443,600 | — | — |
| 2021-10-08 | $42.07 | $45.66 | 608,700 | — | — |
| 2021-10-07 | $44.24 | $48.02 | 415,700 | — | — |
| 2021-10-06 | $43.40 | $47.10 | 674,100 | — | — |
| 2021-10-05 | $43.85 | $47.59 | 944,600 | — | — |
| 2021-10-04 | $43.41 | $47.12 | 660,500 | — | — |
| 2021-10-01 | $43.12 | $46.80 | 1,502,300 | — | — |
| 2021-09-30 | $42.10 | $45.69 | 619,400 | — | — |
| 2021-09-29 | $43.12 | $46.80 | 699,800 | — | — |
| 2021-09-28 | $44.00 | $47.76 | 933,200 | — | — |
| 2021-09-27 | $44.79 | $48.61 | 505,200 | — | — |
| 2021-09-24 | $43.49 | $47.20 | 514,300 | — | — |
| 2021-09-23 | $43.48 | $47.19 | 729,700 | — | — |
| 2021-09-22 | $42.08 | $45.67 | 1,137,000 | — | — |
| 2021-09-21 | $42.11 | $45.70 | 984,200 | — | — |
| 2021-09-20 | $44.39 | $48.18 | 572,900 | — | — |
| 2021-09-17 | $44.88 | $48.71 | 1,117,600 | — | — |
| 2021-09-16 | $45.15 | $49.00 | 367,500 | — | — |
| 2021-09-15 | $45.26 | $49.12 | 482,600 | — | — |
| 2021-09-14 | $43.55 | $47.27 | 690,100 | — | — |
| 2021-09-13 | $45.94 | $49.86 | 612,700 | — | — |
| 2021-09-10 | $46.24 | $50.19 | 438,600 | — | — |
| 2021-09-09 | $46.32 | $50.27 | 448,000 | — | — |
| 2021-09-08 | $46.79 | $50.78 | 701,400 | — | — |
| 2021-09-07 | $48.10 | $52.21 | 376,300 | — | — |
| 2021-09-03 | $49.02 | $53.20 | 528,500 | — | — |
| 2021-09-02 | $50.49 | $54.80 | 361,000 | — | — |
| 2021-09-01 | $49.82 | $54.07 | 492,600 | — | — |
| 2021-08-31 | $51.05 | $55.41 | 464,700 | — | — |
| 2021-08-30 | $52.20 | $56.66 | 581,200 | — | — |
| 2021-08-27 | $52.20 | $56.66 | 485,000 | — | — |
| 2021-08-26 | $50.74 | $55.07 | 245,800 | — | — |
| 2021-08-25 | $51.62 | $56.03 | 313,200 | — | — |
| 2021-08-24 | $51.19 | $55.56 | 401,900 | — | — |
| 2021-08-23 | $49.82 | $54.07 | 325,200 | — | — |
| 2021-08-20 | $48.73 | $52.89 | 453,700 | — | — |
| 2021-08-19 | $48.52 | $52.66 | 404,100 | — | — |
| 2021-08-18 | $49.48 | $53.70 | 440,500 | — | — |
| 2021-08-17 | $50.17 | $54.45 | 387,600 | — | — |
| 2021-08-16 | $51.25 | $55.62 | 507,400 | — | — |
| 2021-08-13 | $52.30 | $56.76 | 526,300 | — | — |
| 2021-08-12 | $53.75 | $58.34 | 718,000 | — | — |
| 2021-08-11 | $53.04 | $57.57 | 642,300 | — | — |
| 2021-08-10 | $51.26 | $55.51 | 435,000 | — | — |
| 2021-08-09 | $50.05 | $54.20 | 471,200 | — | — |
| 2021-08-06 | $50.95 | $55.17 | 482,100 | — | — |
| 2021-08-05 | $49.43 | $53.52 | 491,100 | — | — |
| 2021-08-04 | $48.77 | $52.81 | 1,131,200 | — | — |
| 2021-08-03 | $50.73 | $54.93 | 1,301,300 | — | — |
| 2021-08-02 | $47.67 | $51.62 | 1,079,000 | — | — |
| 2021-07-30 | $47.92 | $51.89 | 734,900 | — | — |
| 2021-07-29 | $47.09 | $50.99 | 586,000 | — | — |
| 2021-07-28 | $46.52 | $50.37 | 642,000 | — | — |
| 2021-07-27 | $46.52 | $50.37 | 800,200 | — | — |
| 2021-07-26 | $46.98 | $50.87 | 1,045,800 | — | — |
| 2021-07-23 | $45.80 | $49.59 | 327,600 | — | — |
| 2021-07-22 | $45.00 | $48.73 | 555,700 | — | — |
| 2021-07-21 | $45.82 | $49.61 | 564,600 | — | — |
| 2021-07-20 | $44.58 | $48.27 | 691,600 | — | — |
| 2021-07-19 | $42.43 | $45.94 | 1,050,000 | — | — |
| 2021-07-16 | $43.56 | $47.17 | 1,290,600 | — | — |
| 2021-07-15 | $45.15 | $48.89 | 455,900 | — | — |
| 2021-07-14 | $45.68 | $49.46 | 428,900 | — | — |
| 2021-07-13 | $46.09 | $49.91 | 629,800 | — | — |
| 2021-07-12 | $47.54 | $51.48 | 811,600 | — | — |
| 2021-07-09 | $46.93 | $50.82 | 576,200 | — | — |
| 2021-07-08 | $44.45 | $48.13 | 594,900 | — | — |
| 2021-07-07 | $45.32 | $49.07 | 676,500 | — | — |
| 2021-07-06 | $44.96 | $48.68 | 805,800 | — | — |
| 2021-07-02 | $47.03 | $50.92 | 453,100 | — | — |
| 2021-07-01 | $47.35 | $51.27 | 430,400 | — | — |
| 2021-06-30 | $47.62 | $51.56 | 495,700 | — | — |
| 2021-06-29 | $46.50 | $50.35 | 446,800 | — | — |
| 2021-06-28 | $46.52 | $50.37 | 730,700 | — | — |
| 2021-06-25 | $47.25 | $51.16 | 3,708,500 | — | — |
| 2021-06-24 | $46.51 | $50.36 | 973,000 | — | — |
| 2021-06-23 | $44.71 | $48.41 | 950,700 | — | — |
| 2021-06-22 | $43.65 | $47.26 | 764,400 | — | — |
| 2021-06-21 | $42.87 | $46.42 | 858,300 | — | — |
| 2021-06-18 | $40.92 | $44.31 | 1,376,700 | — | — |
| 2021-06-17 | $42.21 | $45.71 | 1,168,200 | — | — |
| 2021-06-16 | $45.50 | $49.27 | 809,500 | — | — |
| 2021-06-15 | $46.82 | $50.70 | 636,900 | — | — |
| 2021-06-14 | $46.76 | $50.63 | 610,200 | — | — |
| 2021-06-11 | $48.15 | $52.14 | 667,700 | — | — |
| 2021-06-10 | $47.52 | $51.46 | 652,300 | — | — |
| 2021-06-09 | $49.45 | $53.55 | 480,400 | — | — |
| 2021-06-08 | $51.10 | $55.33 | 642,600 | — | — |
| 2021-06-07 | $51.32 | $55.57 | 696,000 | — | — |
| 2021-06-04 | $52.76 | $57.13 | 471,300 | — | — |
| 2021-06-03 | $52.56 | $56.91 | 524,300 | — | — |
| 2021-06-02 | $52.20 | $56.39 | 836,200 | — | — |
| 2021-06-01 | $54.12 | $58.47 | 528,200 | — | — |
| 2021-05-28 | $52.37 | $56.58 | 455,200 | — | — |
| 2021-05-27 | $52.21 | $56.40 | 501,700 | — | — |
| 2021-05-26 | $50.63 | $54.70 | 493,500 | — | — |
| 2021-05-25 | $50.43 | $54.48 | 529,100 | — | — |
| 2021-05-24 | $51.11 | $55.22 | 422,100 | — | — |
| 2021-05-21 | $50.62 | $54.69 | 400,400 | — | — |
| 2021-05-20 | $50.17 | $54.20 | 1,018,400 | — | — |
| 2021-05-19 | $51.80 | $55.96 | 527,300 | — | — |
| 2021-05-18 | $52.88 | $57.13 | 573,200 | — | — |
| 2021-05-17 | $55.46 | $59.92 | 503,800 | — | — |
| 2021-05-14 | $54.59 | $58.98 | 870,100 | — | — |
| 2021-05-13 | $52.92 | $57.17 | 626,400 | — | — |
| 2021-05-12 | $51.17 | $55.28 | 885,400 | — | — |
| 2021-05-11 | $51.73 | $55.89 | 954,100 | — | — |
| 2021-05-10 | $53.54 | $57.84 | 872,800 | — | — |
| 2021-05-07 | $54.66 | $59.05 | 924,000 | — | — |
| 2021-05-06 | $53.96 | $58.29 | 1,114,400 | — | — |
| 2021-05-05 | $51.94 | $56.11 | 1,132,600 | — | — |
| 2021-05-04 | $50.76 | $54.84 | 1,159,100 | — | — |
| 2021-05-03 | $49.30 | $53.26 | 1,056,200 | — | — |
| 2021-04-30 | $46.99 | $50.76 | 1,005,100 | — | — |
| 2021-04-29 | $48.20 | $52.07 | 624,400 | — | — |
| 2021-04-28 | $48.65 | $52.56 | 572,200 | — | — |
| 2021-04-27 | $47.32 | $51.12 | 330,600 | — | — |
| 2021-04-26 | $47.76 | $51.60 | 402,900 | — | — |
| 2021-04-23 | $47.28 | $51.08 | 505,000 | — | — |
| 2021-04-22 | $46.18 | $49.89 | 551,900 | — | — |
| 2021-04-21 | $46.76 | $50.52 | 532,800 | — | — |
| 2021-04-20 | $44.88 | $48.49 | 686,900 | — | — |
| 2021-04-19 | $46.35 | $50.07 | 545,600 | — | — |
| 2021-04-16 | $46.81 | $50.57 | 704,700 | — | — |
| 2021-04-15 | $45.78 | $49.46 | 374,100 | — | — |
| 2021-04-14 | $45.41 | $49.06 | 576,700 | — | — |
| 2021-04-13 | $45.38 | $49.03 | 612,600 | — | — |
| 2021-04-12 | $45.79 | $49.47 | 531,100 | — | — |
| 2021-04-09 | $44.62 | $48.20 | 759,700 | — | — |
| 2021-04-08 | $44.12 | $47.66 | 616,500 | — | — |
| 2021-04-07 | $44.48 | $48.05 | 376,000 | — | — |
| 2021-04-06 | $45.21 | $48.84 | 621,000 | — | — |
| 2021-04-05 | $46.54 | $50.28 | 545,000 | — | — |
| 2021-04-01 | $46.27 | $49.99 | 437,300 | — | — |
| 2021-03-31 | $46.07 | $49.77 | 773,700 | — | — |
| 2021-03-30 | $46.16 | $49.87 | 481,300 | — | — |
| 2021-03-29 | $44.80 | $48.40 | 668,900 | — | — |
| 2021-03-26 | $46.41 | $50.14 | 948,100 | — | — |
| 2021-03-25 | $44.81 | $48.41 | 602,400 | — | — |
| 2021-03-24 | $43.23 | $46.70 | 748,100 | — | — |
| 2021-03-23 | $42.69 | $46.12 | 536,000 | — | — |
| 2021-03-22 | $45.71 | $49.38 | 374,200 | — | — |
| 2021-03-19 | $46.85 | $50.61 | 1,170,500 | — | — |
| 2021-03-18 | $47.01 | $50.79 | 940,000 | — | — |
| 2021-03-17 | $48.45 | $52.34 | 594,900 | — | — |
| 2021-03-16 | $46.83 | $50.59 | 592,300 | — | — |
| 2021-03-15 | $47.35 | $51.15 | 543,800 | — | — |
| 2021-03-12 | $47.25 | $51.05 | 484,600 | — | — |
| 2021-03-11 | $46.30 | $50.02 | 694,800 | — | — |
| 2021-03-10 | $46.00 | $49.70 | 438,600 | — | — |
| 2021-03-09 | $45.46 | $49.11 | 816,900 | — | — |
| 2021-03-08 | $44.61 | $48.19 | 712,800 | — | — |
| 2021-03-05 | $43.80 | $47.32 | 1,139,800 | — | — |
| 2021-03-04 | $42.81 | $46.25 | 775,700 | — | — |
| 2021-03-03 | $43.22 | $46.56 | 705,100 | — | — |
| 2021-03-02 | $43.00 | $46.33 | 555,200 | — | — |
| 2021-03-01 | $43.42 | $46.78 | 569,600 | — | — |
| 2021-02-26 | $41.18 | $44.36 | 536,800 | — | — |
| 2021-02-25 | $41.28 | $44.47 | 570,300 | — | — |
| 2021-02-24 | $43.05 | $46.38 | 767,200 | — | — |
| 2021-02-23 | $42.36 | $45.64 | 830,600 | — | — |
| 2021-02-22 | $41.37 | $44.57 | 763,200 | — | — |
| 2021-02-19 | $40.65 | $43.79 | 891,400 | — | — |
| 2021-02-18 | $38.10 | $41.05 | 643,800 | — | — |
| 2021-02-17 | $39.78 | $42.86 | 740,300 | — | — |
| 2021-02-16 | $40.14 | $43.24 | 931,900 | — | — |
| 2021-02-12 | $39.43 | $42.48 | 881,700 | — | — |
| 2021-02-11 | $38.54 | $41.52 | 821,000 | — | — |
| 2021-02-10 | $39.18 | $42.21 | 561,100 | — | — |
| 2021-02-09 | $39.40 | $42.45 | 445,300 | — | — |
| 2021-02-08 | $39.77 | $42.85 | 1,371,300 | — | — |
| 2021-02-05 | $38.17 | $41.12 | 383,000 | — | — |
| 2021-02-04 | $38.00 | $40.94 | 461,500 | — | — |
| 2021-02-03 | $36.56 | $39.39 | 345,400 | — | — |
| 2021-02-02 | $36.45 | $39.27 | 704,500 | — | — |
| 2021-02-01 | $36.45 | $39.27 | 584,200 | — | — |
| 2021-01-29 | $35.76 | $38.53 | 536,100 | — | — |
| 2021-01-28 | $36.98 | $39.84 | 1,028,500 | — | — |
| 2021-01-27 | $34.93 | $37.63 | 738,100 | — | — |
| 2021-01-26 | $36.34 | $39.15 | 353,900 | — | — |
| 2021-01-25 | $37.29 | $40.17 | 826,000 | — | — |
| 2021-01-22 | $38.78 | $41.78 | 342,800 | — | — |
| 2021-01-21 | $38.36 | $41.33 | 310,800 | — | — |
| 2021-01-20 | $38.36 | $41.33 | 385,700 | — | — |
| 2021-01-19 | $38.45 | $41.42 | 499,700 | — | — |
| 2021-01-15 | $37.51 | $40.41 | 513,300 | — | — |
| 2021-01-14 | $37.78 | $40.70 | 265,000 | — | — |
| 2021-01-13 | $37.16 | $40.03 | 446,300 | — | — |
| 2021-01-12 | $38.97 | $41.98 | 585,800 | — | — |
| 2021-01-11 | $37.95 | $40.88 | 469,900 | — | — |
| 2021-01-08 | $37.86 | $40.79 | 469,000 | — | — |
| 2021-01-07 | $38.50 | $41.48 | 395,000 | — | — |
| 2021-01-06 | $38.31 | $41.27 | 1,261,100 | — | — |
| 2021-01-05 | $35.12 | $37.84 | 492,000 | — | — |
| 2021-01-04 | $34.42 | $37.08 | 604,600 | — | — |