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
- 1973-02-21 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 | $45.61 | $168.86 | 266,500 | — | — |
| 2021-12-30 | $45.85 | $169.75 | 585,500 | — | — |
| 2021-12-29 | $45.62 | $168.90 | 522,300 | — | — |
| 2021-12-28 | $45.57 | $168.71 | 351,700 | — | — |
| 2021-12-27 | $45.16 | $167.19 | 631,600 | — | — |
| 2021-12-23 | $45.07 | $166.86 | 1,785,600 | — | — |
| 2021-12-22 | $44.97 | $166.49 | 515,700 | — | — |
| 2021-12-21 | $44.80 | $165.86 | 303,800 | — | — |
| 2021-12-20 | $44.89 | $166.19 | 693,500 | — | — |
| 2021-12-17 | $45.07 | $166.86 | 1,647,000 | — | — |
| 2021-12-16 | $45.09 | $166.93 | 489,000 | — | — |
| 2021-12-15 | $45.56 | $168.67 | 839,700 | — | — |
| 2021-12-14 | $45.25 | $167.53 | 625,100 | — | — |
| 2021-12-13 | $45.29 | $167.67 | 1,401,200 | — | — |
| 2021-12-10 | $45.56 | $168.67 | 2,439,300 | — | — |
| 2021-12-09 | $44.94 | $166.38 | 6,097,900 | — | — |
| 2021-12-08 | $45.63 | $168.93 | 968,600 | — | — |
| 2021-12-07 | $45.73 | $169.30 | 698,600 | — | — |
| 2021-12-06 | $45.60 | $168.82 | 1,335,200 | — | — |
| 2021-12-03 | $45.27 | $167.60 | 1,146,200 | — | — |
| 2021-12-02 | $45.16 | $167.19 | 3,505,400 | — | — |
| 2021-12-01 | $48.20 | $178.45 | 1,620,900 | — | — |
| 2021-11-30 | $49.24 | $182.30 | 768,900 | — | — |
| 2021-11-29 | $49.60 | $183.63 | 376,400 | — | — |
| 2021-11-26 | $49.62 | $183.70 | 356,000 | — | — |
| 2021-11-24 | $49.77 | $184.26 | 358,900 | — | — |
| 2021-11-23 | $49.79 | $184.33 | 407,400 | — | — |
| 2021-11-22 | $49.75 | $184.19 | 275,600 | — | — |
| 2021-11-19 | $49.45 | $183.07 | 700,300 | — | — |
| 2021-11-18 | $49.63 | $183.74 | 296,700 | — | — |
| 2021-11-17 | $49.67 | $183.89 | 753,200 | — | — |
| 2021-11-16 | $49.68 | $183.93 | 576,700 | — | — |
| 2021-11-15 | $49.75 | $184.19 | 1,229,000 | — | — |
| 2021-11-12 | $48.87 | $180.93 | 317,300 | — | — |
| 2021-11-11 | $48.71 | $180.34 | 309,200 | — | — |
| 2021-11-10 | $48.82 | $180.74 | 308,300 | — | — |
| 2021-11-09 | $48.95 | $181.22 | 483,600 | — | — |
| 2021-11-08 | $48.78 | $180.59 | 529,900 | — | — |
| 2021-11-05 | $48.52 | $179.63 | 823,800 | — | — |
| 2021-11-04 | $48.25 | $178.63 | 1,100,100 | — | — |
| 2021-11-03 | $47.65 | $176.41 | 3,562,600 | — | — |
| 2021-11-02 | $48.44 | $179.34 | 1,916,300 | — | — |
| 2021-11-01 | $49.73 | $184.11 | 506,500 | — | — |
| 2021-10-29 | $49.75 | $184.19 | 388,000 | — | — |
| 2021-10-28 | $50.04 | $184.04 | 287,800 | — | — |
| 2021-10-27 | $49.78 | $183.09 | 340,500 | — | — |
| 2021-10-26 | $49.80 | $183.16 | 237,200 | — | — |
| 2021-10-25 | $49.70 | $182.79 | 297,900 | — | — |
| 2021-10-22 | $49.69 | $182.76 | 507,500 | — | — |
| 2021-10-21 | $49.75 | $182.98 | 357,700 | — | — |
| 2021-10-20 | $49.79 | $183.13 | 500,100 | — | — |
| 2021-10-19 | $49.69 | $182.76 | 408,200 | — | — |
| 2021-10-18 | $49.67 | $182.68 | 262,500 | — | — |
| 2021-10-15 | $49.62 | $182.50 | 531,300 | — | — |
| 2021-10-14 | $49.63 | $182.54 | 261,700 | — | — |
| 2021-10-13 | $49.62 | $182.50 | 240,100 | — | — |
| 2021-10-12 | $49.63 | $182.54 | 240,500 | — | — |
| 2021-10-11 | $49.56 | $182.28 | 161,600 | — | — |
| 2021-10-08 | $49.59 | $182.39 | 557,200 | — | — |
| 2021-10-07 | $49.84 | $183.31 | 1,003,000 | — | — |
| 2021-10-06 | $49.82 | $183.24 | 674,500 | — | — |
| 2021-10-05 | $49.49 | $182.02 | 767,200 | — | — |
| 2021-10-04 | $49.60 | $182.43 | 576,600 | — | — |
| 2021-10-01 | $49.62 | $182.50 | 531,400 | — | — |
| 2021-09-30 | $49.48 | $181.99 | 345,100 | — | — |
| 2021-09-29 | $49.54 | $182.21 | 532,000 | — | — |
| 2021-09-28 | $49.40 | $181.69 | 621,700 | — | — |
| 2021-09-27 | $49.50 | $182.06 | 531,000 | — | — |
| 2021-09-24 | $49.50 | $182.06 | 438,300 | — | — |
| 2021-09-23 | $49.51 | $182.10 | 335,800 | — | — |
| 2021-09-22 | $49.51 | $182.10 | 841,000 | — | — |
| 2021-09-21 | $49.51 | $182.10 | 612,700 | — | — |
| 2021-09-20 | $49.52 | $182.13 | 980,200 | — | — |
| 2021-09-17 | $49.41 | $181.73 | 2,129,400 | — | — |
| 2021-09-16 | $49.52 | $182.13 | 675,400 | — | — |
| 2021-09-15 | $49.62 | $182.50 | 626,600 | — | — |
| 2021-09-14 | $49.62 | $182.50 | 423,300 | — | — |
| 2021-09-13 | $49.73 | $182.90 | 489,600 | — | — |
| 2021-09-10 | $49.65 | $182.61 | 760,400 | — | — |
| 2021-09-09 | $49.65 | $182.61 | 1,246,900 | — | — |
| 2021-09-08 | $49.83 | $183.27 | 1,399,700 | — | — |
| 2021-09-07 | $49.60 | $182.43 | 816,100 | — | — |
| 2021-09-03 | $49.64 | $182.57 | 385,300 | — | — |
| 2021-09-02 | $49.59 | $182.39 | 720,500 | — | — |
| 2021-09-01 | $49.60 | $182.43 | 752,700 | — | — |
| 2021-08-31 | $49.50 | $182.06 | 584,100 | — | — |
| 2021-08-30 | $49.60 | $182.43 | 817,900 | — | — |
| 2021-08-27 | $49.66 | $182.65 | 1,132,700 | — | — |
| 2021-08-26 | $49.65 | $182.61 | 1,017,800 | — | — |
| 2021-08-25 | $49.59 | $182.39 | 1,139,500 | — | — |
| 2021-08-24 | $49.56 | $182.28 | 1,781,900 | — | — |
| 2021-08-23 | $48.76 | $179.34 | 498,900 | — | — |
| 2021-08-20 | $48.98 | $180.15 | 488,400 | — | — |
| 2021-08-19 | $48.58 | $178.67 | 393,800 | — | — |
| 2021-08-18 | $48.57 | $178.64 | 353,400 | — | — |
| 2021-08-17 | $48.62 | $178.82 | 522,600 | — | — |
| 2021-08-16 | $48.40 | $178.01 | 430,900 | — | — |
| 2021-08-13 | $48.27 | $177.53 | 589,100 | — | — |
| 2021-08-12 | $47.90 | $176.17 | 605,500 | — | — |
| 2021-08-11 | $47.79 | $175.77 | 405,800 | — | — |
| 2021-08-10 | $47.55 | $174.89 | 402,900 | — | — |
| 2021-08-09 | $47.72 | $175.51 | 575,800 | — | — |
| 2021-08-06 | $47.71 | $175.48 | 543,600 | — | — |
| 2021-08-05 | $47.94 | $176.32 | 536,000 | — | — |
| 2021-08-04 | $48.09 | $175.67 | 1,200,400 | — | — |
| 2021-08-03 | $48.29 | $176.40 | 500,200 | — | — |
| 2021-08-02 | $48.33 | $176.54 | 936,100 | — | — |
| 2021-07-30 | $48.33 | $176.54 | 552,200 | — | — |
| 2021-07-29 | $48.32 | $176.51 | 296,700 | — | — |
| 2021-07-28 | $48.37 | $176.69 | 311,200 | — | — |
| 2021-07-27 | $48.37 | $176.69 | 536,200 | — | — |
| 2021-07-26 | $48.60 | $177.53 | 216,100 | — | — |
| 2021-07-23 | $48.67 | $177.79 | 296,000 | — | — |
| 2021-07-22 | $48.56 | $177.38 | 194,200 | — | — |
| 2021-07-21 | $48.62 | $177.60 | 284,900 | — | — |
| 2021-07-20 | $48.72 | $177.97 | 652,600 | — | — |
| 2021-07-19 | $48.73 | $178.00 | 468,000 | — | — |
| 2021-07-16 | $48.70 | $177.89 | 420,000 | — | — |
| 2021-07-15 | $48.63 | $177.64 | 456,300 | — | — |
| 2021-07-14 | $48.54 | $177.31 | 355,700 | — | — |
| 2021-07-13 | $48.56 | $177.38 | 384,300 | — | — |
| 2021-07-12 | $48.70 | $177.89 | 341,400 | — | — |
| 2021-07-09 | $48.70 | $177.89 | 466,200 | — | — |
| 2021-07-08 | $48.78 | $178.19 | 486,200 | — | — |
| 2021-07-07 | $48.88 | $178.55 | 291,300 | — | — |
| 2021-07-06 | $48.95 | $178.81 | 627,700 | — | — |
| 2021-07-02 | $48.85 | $178.44 | 343,300 | — | — |
| 2021-07-01 | $48.81 | $178.30 | 504,400 | — | — |
| 2021-06-30 | $48.77 | $178.15 | 666,200 | — | — |
| 2021-06-29 | $48.76 | $178.11 | 764,600 | — | — |
| 2021-06-28 | $48.69 | $177.86 | 401,400 | — | — |
| 2021-06-25 | $48.42 | $176.87 | 1,086,300 | — | — |
| 2021-06-24 | $48.50 | $177.16 | 478,700 | — | — |
| 2021-06-23 | $48.41 | $176.84 | 906,400 | — | — |
| 2021-06-22 | $48.78 | $178.19 | 767,500 | — | — |
| 2021-06-21 | $48.91 | $178.66 | 498,400 | — | — |
| 2021-06-18 | $48.80 | $178.26 | 1,139,600 | — | — |
| 2021-06-17 | $48.90 | $178.63 | 380,900 | — | — |
| 2021-06-16 | $49.01 | $179.03 | 732,000 | — | — |
| 2021-06-15 | $49.02 | $179.06 | 421,100 | — | — |
| 2021-06-14 | $49.00 | $178.99 | 767,400 | — | — |
| 2021-06-11 | $49.18 | $179.65 | 495,300 | — | — |
| 2021-06-10 | $49.15 | $179.54 | 451,400 | — | — |
| 2021-06-09 | $48.96 | $178.84 | 522,200 | — | — |
| 2021-06-08 | $48.96 | $178.84 | 798,300 | — | — |
| 2021-06-07 | $48.97 | $178.88 | 870,100 | — | — |
| 2021-06-04 | $48.97 | $178.88 | 1,530,000 | — | — |
| 2021-06-03 | $48.90 | $178.63 | 911,900 | — | — |
| 2021-06-02 | $48.86 | $178.48 | 1,458,200 | — | — |
| 2021-06-01 | $49.07 | $179.25 | 688,200 | — | — |
| 2021-05-28 | $49.12 | $179.43 | 949,900 | — | — |
| 2021-05-27 | $48.96 | $178.84 | 837,900 | — | — |
| 2021-05-26 | $49.05 | $179.17 | 889,700 | — | — |
| 2021-05-25 | $49.00 | $178.99 | 710,400 | — | — |
| 2021-05-24 | $49.02 | $179.06 | 433,900 | — | — |
| 2021-05-21 | $49.12 | $179.43 | 416,700 | — | — |
| 2021-05-20 | $49.01 | $179.03 | 468,900 | — | — |
| 2021-05-19 | $48.96 | $178.84 | 418,200 | — | — |
| 2021-05-18 | $48.84 | $178.41 | 558,900 | — | — |
| 2021-05-17 | $49.05 | $179.17 | 778,900 | — | — |
| 2021-05-14 | $49.21 | $179.76 | 664,200 | — | — |
| 2021-05-13 | $49.15 | $179.54 | 1,545,200 | — | — |
| 2021-05-12 | $48.97 | $178.88 | 1,631,400 | — | — |
| 2021-05-11 | $49.38 | $180.38 | 962,400 | — | — |
| 2021-05-10 | $49.45 | $180.63 | 925,200 | — | — |
| 2021-05-07 | $49.55 | $181.00 | 404,600 | — | — |
| 2021-05-06 | $49.65 | $181.36 | 611,100 | — | — |
| 2021-05-05 | $49.45 | $180.63 | 609,800 | — | — |
| 2021-05-04 | $49.53 | $180.93 | 673,200 | — | — |
| 2021-05-03 | $49.54 | $180.96 | 592,200 | — | — |
| 2021-04-30 | $49.36 | $180.31 | 1,724,600 | — | — |
| 2021-04-29 | $49.58 | $181.11 | 745,200 | — | — |
| 2021-04-28 | $49.92 | $181.15 | 2,180,300 | — | — |
| 2021-04-27 | $49.79 | $180.68 | 787,500 | — | — |
| 2021-04-26 | $49.77 | $180.61 | 559,000 | — | — |
| 2021-04-23 | $49.68 | $180.28 | 805,700 | — | — |
| 2021-04-22 | $49.76 | $180.57 | 579,700 | — | — |
| 2021-04-21 | $49.97 | $181.33 | 901,400 | — | — |
| 2021-04-20 | $49.67 | $180.25 | 1,416,100 | — | — |
| 2021-04-19 | $49.60 | $179.99 | 842,600 | — | — |
| 2021-04-16 | $49.57 | $179.88 | 600,700 | — | — |
| 2021-04-15 | $49.53 | $179.74 | 767,000 | — | — |
| 2021-04-14 | $49.45 | $179.45 | 467,500 | — | — |
| 2021-04-13 | $49.44 | $179.41 | 469,000 | — | — |
| 2021-04-12 | $49.34 | $179.05 | 629,200 | — | — |
| 2021-04-09 | $49.35 | $179.08 | 351,800 | — | — |
| 2021-04-08 | $49.39 | $179.23 | 258,700 | — | — |
| 2021-04-07 | $49.44 | $179.41 | 471,200 | — | — |
| 2021-04-06 | $49.28 | $178.83 | 974,300 | — | — |
| 2021-04-05 | $49.24 | $178.69 | 930,200 | — | — |
| 2021-04-01 | $49.19 | $178.50 | 733,500 | — | — |
| 2021-03-31 | $49.05 | $178.00 | 516,900 | — | — |
| 2021-03-30 | $49.14 | $178.32 | 991,700 | — | — |
| 2021-03-29 | $49.04 | $177.96 | 858,900 | — | — |
| 2021-03-26 | $49.10 | $178.18 | 933,400 | — | — |
| 2021-03-25 | $49.10 | $178.18 | 1,094,600 | — | — |
| 2021-03-24 | $49.02 | $177.89 | 810,500 | — | — |
| 2021-03-23 | $49.05 | $178.00 | 1,355,500 | — | — |
| 2021-03-22 | $48.96 | $177.67 | 780,800 | — | — |
| 2021-03-19 | $48.93 | $177.56 | 4,216,000 | — | — |
| 2021-03-18 | $48.67 | $176.62 | 610,200 | — | — |
| 2021-03-17 | $48.59 | $176.33 | 1,106,600 | — | — |
| 2021-03-16 | $48.78 | $177.02 | 1,081,600 | — | — |
| 2021-03-15 | $48.68 | $176.65 | 854,200 | — | — |
| 2021-03-12 | $48.21 | $174.95 | 761,900 | — | — |
| 2021-03-11 | $48.40 | $175.64 | 672,500 | — | — |
| 2021-03-10 | $48.36 | $175.49 | 1,060,400 | — | — |
| 2021-03-09 | $48.09 | $174.51 | 1,065,100 | — | — |
| 2021-03-08 | $47.99 | $174.15 | 1,677,100 | — | — |
| 2021-03-05 | $47.42 | $172.08 | 1,088,600 | — | — |
| 2021-03-04 | $47.36 | $171.86 | 1,317,500 | — | — |
| 2021-03-03 | $47.10 | $170.92 | 2,077,800 | — | — |
| 2021-03-02 | $47.70 | $173.10 | 1,363,200 | — | — |
| 2021-03-01 | $48.04 | $174.33 | 739,200 | — | — |
| 2021-02-26 | $48.01 | $174.22 | 1,636,600 | — | — |
| 2021-02-25 | $48.15 | $174.73 | 1,804,800 | — | — |
| 2021-02-24 | $48.46 | $175.85 | 1,272,100 | — | — |
| 2021-02-23 | $48.59 | $176.33 | 1,110,300 | — | — |
| 2021-02-22 | $48.58 | $176.29 | 1,548,900 | — | — |
| 2021-02-19 | $48.60 | $176.36 | 1,757,500 | — | — |
| 2021-02-18 | $48.69 | $176.69 | 602,200 | — | — |
| 2021-02-17 | $48.61 | $176.40 | 738,900 | — | — |
| 2021-02-16 | $48.55 | $176.18 | 677,400 | — | — |
| 2021-02-12 | $48.60 | $176.36 | 1,381,100 | — | — |
| 2021-02-11 | $48.75 | $176.91 | 1,546,000 | — | — |
| 2021-02-10 | $48.75 | $176.91 | 615,700 | — | — |
| 2021-02-09 | $48.81 | $177.12 | 768,600 | — | — |
| 2021-02-08 | $48.93 | $177.56 | 1,027,700 | — | — |
| 2021-02-05 | $48.90 | $177.45 | 611,500 | — | — |
| 2021-02-04 | $48.88 | $177.38 | 356,100 | — | — |
| 2021-02-03 | $48.77 | $176.98 | 977,000 | — | — |
| 2021-02-02 | $48.70 | $176.73 | 759,700 | — | — |
| 2021-02-01 | $48.85 | $176.08 | 957,300 | — | — |
| 2021-01-29 | $48.52 | $174.89 | 781,900 | — | — |
| 2021-01-28 | $48.56 | $175.03 | 816,400 | — | — |
| 2021-01-27 | $48.47 | $174.71 | 1,571,700 | — | — |
| 2021-01-26 | $48.75 | $175.72 | 636,000 | — | — |
| 2021-01-25 | $48.70 | $175.54 | 1,090,500 | — | — |
| 2021-01-22 | $48.64 | $175.32 | 645,700 | — | — |
| 2021-01-21 | $48.60 | $175.18 | 420,800 | — | — |
| 2021-01-20 | $48.58 | $175.11 | 622,000 | — | — |
| 2021-01-19 | $48.60 | $175.18 | 903,700 | — | — |
| 2021-01-15 | $48.70 | $175.54 | 802,200 | — | — |
| 2021-01-14 | $48.51 | $174.85 | 700,700 | — | — |
| 2021-01-13 | $48.63 | $175.29 | 1,259,000 | — | — |
| 2021-01-12 | $48.61 | $175.21 | 722,100 | — | — |
| 2021-01-11 | $48.52 | $174.89 | 635,300 | — | — |
| 2021-01-08 | $48.44 | $174.60 | 863,400 | — | — |
| 2021-01-07 | $48.65 | $175.36 | 646,100 | — | — |
| 2021-01-06 | $48.53 | $174.93 | 1,604,500 | — | — |
| 2021-01-05 | $48.20 | $173.74 | 1,053,300 | — | — |
| 2021-01-04 | $48.44 | $174.60 | 1,930,200 | — | — |