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
- 1980-03-17 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 | $59.99 | $421.52 | 930,200 | — | — |
| 2021-12-30 | $59.88 | $420.75 | 1,250,100 | — | — |
| 2021-12-29 | $59.82 | $420.33 | 1,273,000 | — | — |
| 2021-12-28 | $59.44 | $417.66 | 1,671,500 | — | — |
| 2021-12-27 | $59.43 | $417.59 | 1,031,000 | — | — |
| 2021-12-23 | $58.68 | $412.32 | 803,400 | — | — |
| 2021-12-22 | $58.81 | $413.23 | 879,300 | — | — |
| 2021-12-21 | $58.22 | $409.08 | 968,000 | — | — |
| 2021-12-20 | $57.69 | $405.36 | 1,288,600 | — | — |
| 2021-12-17 | $57.96 | $407.26 | 6,163,500 | — | — |
| 2021-12-16 | $58.69 | $412.39 | 1,788,100 | — | — |
| 2021-12-15 | $59.62 | $418.92 | 1,893,000 | — | — |
| 2021-12-14 | $58.59 | $411.68 | 2,806,100 | — | — |
| 2021-12-13 | $59.35 | $417.02 | 1,623,500 | — | — |
| 2021-12-10 | $58.38 | $410.21 | 1,378,100 | — | — |
| 2021-12-09 | $58.31 | $409.72 | 1,985,300 | — | — |
| 2021-12-08 | $59.09 | $415.20 | 2,292,900 | — | — |
| 2021-12-07 | $58.98 | $414.42 | 4,693,200 | — | — |
| 2021-12-06 | $57.47 | $403.81 | 1,789,000 | — | — |
| 2021-12-03 | $56.48 | $396.86 | 2,552,400 | — | — |
| 2021-12-02 | $56.65 | $398.05 | 1,943,200 | — | — |
| 2021-12-01 | $54.58 | $383.51 | 1,750,500 | — | — |
| 2021-11-30 | $56.73 | $398.61 | 5,260,200 | — | — |
| 2021-11-29 | $57.47 | $403.81 | 3,271,200 | — | — |
| 2021-11-26 | $55.69 | $391.31 | 892,200 | — | — |
| 2021-11-24 | $57.69 | $405.36 | 1,509,700 | — | — |
| 2021-11-23 | $56.71 | $398.47 | 1,073,800 | — | — |
| 2021-11-22 | $55.63 | $390.88 | 1,205,600 | — | — |
| 2021-11-19 | $56.15 | $394.54 | 1,166,200 | — | — |
| 2021-11-18 | $56.69 | $398.33 | 1,146,500 | — | — |
| 2021-11-17 | $56.32 | $395.73 | 1,451,500 | — | — |
| 2021-11-16 | $56.13 | $394.40 | 1,766,700 | — | — |
| 2021-11-15 | $56.94 | $400.09 | 871,600 | — | — |
| 2021-11-12 | $55.90 | $392.78 | 937,600 | — | — |
| 2021-11-11 | $55.87 | $392.57 | 1,271,800 | — | — |
| 2021-11-10 | $55.45 | $389.62 | 1,334,800 | — | — |
| 2021-11-09 | $55.22 | $388.00 | 1,224,600 | — | — |
| 2021-11-08 | $54.88 | $385.61 | 2,074,500 | — | — |
| 2021-11-05 | $54.81 | $385.12 | 1,212,600 | — | — |
| 2021-11-04 | $54.15 | $380.49 | 1,345,200 | — | — |
| 2021-11-03 | $55.17 | $387.65 | 2,140,400 | — | — |
| 2021-11-02 | $55.20 | $387.86 | 1,463,400 | — | — |
| 2021-11-01 | $55.03 | $386.67 | 1,747,200 | — | — |
| 2021-10-29 | $55.53 | $390.18 | 2,243,200 | — | — |
| 2021-10-28 | $56.26 | $395.31 | 1,746,100 | — | — |
| 2021-10-27 | $55.45 | $389.62 | 1,322,000 | — | — |
| 2021-10-26 | $55.14 | $387.44 | 1,238,000 | — | — |
| 2021-10-25 | $54.67 | $384.14 | 1,161,800 | — | — |
| 2021-10-22 | $54.99 | $386.39 | 878,500 | — | — |
| 2021-10-21 | $54.79 | $384.98 | 1,139,800 | — | — |
| 2021-10-20 | $54.72 | $384.49 | 1,280,000 | — | — |
| 2021-10-19 | $53.94 | $379.01 | 702,500 | — | — |
| 2021-10-18 | $54.39 | $382.17 | 1,122,800 | — | — |
| 2021-10-15 | $53.94 | $379.01 | 2,225,600 | — | — |
| 2021-10-14 | $55.07 | $386.95 | 887,900 | — | — |
| 2021-10-13 | $54.35 | $381.89 | 1,740,200 | — | — |
| 2021-10-12 | $53.60 | $376.62 | 1,607,900 | — | — |
| 2021-10-11 | $52.89 | $371.63 | 948,600 | — | — |
| 2021-10-08 | $53.04 | $372.69 | 1,148,300 | — | — |
| 2021-10-07 | $53.54 | $376.20 | 2,460,300 | — | — |
| 2021-10-06 | $54.00 | $376.88 | 1,311,500 | — | — |
| 2021-10-05 | $53.53 | $373.60 | 1,659,700 | — | — |
| 2021-10-04 | $53.74 | $375.07 | 1,983,900 | — | — |
| 2021-10-01 | $53.54 | $373.67 | 1,408,700 | — | — |
| 2021-09-30 | $52.98 | $369.76 | 2,485,600 | — | — |
| 2021-09-29 | $53.53 | $373.60 | 1,181,400 | — | — |
| 2021-09-28 | $52.69 | $367.74 | 1,617,900 | — | — |
| 2021-09-27 | $52.69 | $367.74 | 1,868,900 | — | — |
| 2021-09-24 | $53.55 | $373.74 | 1,604,000 | — | — |
| 2021-09-23 | $53.98 | $376.74 | 2,757,800 | — | — |
| 2021-09-22 | $53.64 | $374.37 | 2,201,300 | — | — |
| 2021-09-21 | $53.32 | $372.14 | 1,930,200 | — | — |
| 2021-09-20 | $53.14 | $370.88 | 3,125,300 | — | — |
| 2021-09-17 | $53.18 | $371.16 | 7,464,800 | — | — |
| 2021-09-16 | $53.75 | $375.14 | 1,837,600 | — | — |
| 2021-09-15 | $53.65 | $374.44 | 1,499,100 | — | — |
| 2021-09-14 | $53.46 | $373.11 | 1,175,800 | — | — |
| 2021-09-13 | $53.34 | $372.27 | 1,765,200 | — | — |
| 2021-09-10 | $52.75 | $368.16 | 1,418,400 | — | — |
| 2021-09-09 | $53.56 | $373.81 | 1,639,300 | — | — |
| 2021-09-08 | $54.50 | $380.37 | 1,804,600 | — | — |
| 2021-09-07 | $53.85 | $375.83 | 2,239,800 | — | — |
| 2021-09-03 | $55.37 | $386.44 | 1,529,100 | — | — |
| 2021-09-02 | $55.46 | $387.07 | 1,919,200 | — | — |
| 2021-09-01 | $55.29 | $385.88 | 2,164,200 | — | — |
| 2021-08-31 | $54.02 | $377.02 | 2,988,700 | — | — |
| 2021-08-30 | $53.46 | $373.11 | 1,148,700 | — | — |
| 2021-08-27 | $52.81 | $368.58 | 1,159,700 | — | — |
| 2021-08-26 | $52.49 | $366.34 | 1,237,200 | — | — |
| 2021-08-25 | $52.18 | $364.18 | 1,520,800 | — | — |
| 2021-08-24 | $52.13 | $363.83 | 1,506,500 | — | — |
| 2021-08-23 | $52.63 | $367.32 | 1,118,400 | — | — |
| 2021-08-20 | $53.09 | $370.53 | 1,258,200 | — | — |
| 2021-08-19 | $53.00 | $369.90 | 1,165,500 | — | — |
| 2021-08-18 | $52.62 | $367.25 | 2,276,400 | — | — |
| 2021-08-17 | $53.00 | $369.90 | 2,123,700 | — | — |
| 2021-08-16 | $53.45 | $373.04 | 1,728,000 | — | — |
| 2021-08-13 | $53.49 | $373.32 | 1,432,500 | — | — |
| 2021-08-12 | $53.23 | $371.51 | 1,733,500 | — | — |
| 2021-08-11 | $53.30 | $372.00 | 2,170,400 | — | — |
| 2021-08-10 | $53.75 | $375.14 | 2,418,900 | — | — |
| 2021-08-09 | $54.60 | $381.07 | 1,565,900 | — | — |
| 2021-08-06 | $54.88 | $383.02 | 2,125,700 | — | — |
| 2021-08-05 | $55.27 | $385.74 | 997,000 | — | — |
| 2021-08-04 | $54.86 | $382.88 | 1,023,500 | — | — |
| 2021-08-03 | $55.13 | $384.77 | 1,219,000 | — | — |
| 2021-08-02 | $54.99 | $383.79 | 1,454,900 | — | — |
| 2021-07-30 | $54.99 | $383.79 | 2,639,600 | — | — |
| 2021-07-29 | $55.59 | $387.98 | 1,734,300 | — | — |
| 2021-07-28 | $55.08 | $384.42 | 1,545,700 | — | — |
| 2021-07-27 | $55.21 | $385.33 | 1,707,200 | — | — |
| 2021-07-26 | $55.07 | $384.35 | 2,070,600 | — | — |
| 2021-07-23 | $54.93 | $383.37 | 1,972,300 | — | — |
| 2021-07-22 | $54.34 | $379.25 | 4,802,300 | — | — |
| 2021-07-21 | $54.35 | $379.32 | 2,025,700 | — | — |
| 2021-07-20 | $54.17 | $378.07 | 2,389,500 | — | — |
| 2021-07-19 | $52.71 | $367.88 | 4,088,600 | — | — |
| 2021-07-16 | $53.25 | $371.65 | 2,025,800 | — | — |
| 2021-07-15 | $52.77 | $368.30 | 1,637,100 | — | — |
| 2021-07-14 | $52.32 | $365.16 | 1,656,000 | — | — |
| 2021-07-13 | $51.90 | $362.22 | 2,279,200 | — | — |
| 2021-07-12 | $52.28 | $364.88 | 2,053,900 | — | — |
| 2021-07-09 | $51.96 | $362.64 | 2,630,000 | — | — |
| 2021-07-08 | $51.14 | $354.39 | 2,842,000 | — | — |
| 2021-07-07 | $50.98 | $353.28 | 2,288,300 | — | — |
| 2021-07-06 | $50.37 | $349.05 | 2,972,300 | — | — |
| 2021-07-02 | $49.72 | $344.55 | 1,827,200 | — | — |
| 2021-07-01 | $49.59 | $343.65 | 1,618,300 | — | — |
| 2021-06-30 | $48.98 | $339.42 | 2,102,800 | — | — |
| 2021-06-29 | $49.47 | $342.81 | 1,367,200 | — | — |
| 2021-06-28 | $49.78 | $344.96 | 2,017,600 | — | — |
| 2021-06-25 | $49.86 | $345.52 | 1,386,100 | — | — |
| 2021-06-24 | $49.61 | $343.78 | 1,844,500 | — | — |
| 2021-06-23 | $49.58 | $343.58 | 1,536,200 | — | — |
| 2021-06-22 | $49.46 | $342.74 | 1,940,400 | — | — |
| 2021-06-21 | $49.55 | $343.37 | 1,568,600 | — | — |
| 2021-06-18 | $48.23 | $334.22 | 3,362,600 | — | — |
| 2021-06-17 | $49.21 | $341.01 | 2,360,500 | — | — |
| 2021-06-16 | $49.21 | $341.01 | 1,244,600 | — | — |
| 2021-06-15 | $49.61 | $343.78 | 1,279,600 | — | — |
| 2021-06-14 | $50.12 | $347.32 | 1,437,800 | — | — |
| 2021-06-11 | $50.29 | $348.50 | 2,364,700 | — | — |
| 2021-06-10 | $50.19 | $347.80 | 1,331,600 | — | — |
| 2021-06-09 | $49.67 | $344.20 | 1,613,200 | — | — |
| 2021-06-08 | $49.58 | $343.58 | 2,850,000 | — | — |
| 2021-06-07 | $49.38 | $342.19 | 2,365,000 | — | — |
| 2021-06-04 | $49.03 | $339.77 | 1,605,600 | — | — |
| 2021-06-03 | $49.05 | $339.90 | 2,531,500 | — | — |
| 2021-06-02 | $49.45 | $342.68 | 2,464,300 | — | — |
| 2021-06-01 | $48.74 | $337.76 | 1,823,400 | — | — |
| 2021-05-28 | $47.63 | $330.06 | 1,484,100 | — | — |
| 2021-05-27 | $46.98 | $325.56 | 3,367,100 | — | — |
| 2021-05-26 | $47.06 | $326.11 | 1,277,700 | — | — |
| 2021-05-25 | $47.05 | $326.04 | 1,376,800 | — | — |
| 2021-05-24 | $46.97 | $325.49 | 1,352,800 | — | — |
| 2021-05-21 | $46.37 | $321.33 | 1,144,300 | — | — |
| 2021-05-20 | $46.46 | $321.96 | 1,312,800 | — | — |
| 2021-05-19 | $45.79 | $317.31 | 1,468,600 | — | — |
| 2021-05-18 | $46.23 | $320.36 | 1,287,000 | — | — |
| 2021-05-17 | $46.40 | $321.54 | 1,246,800 | — | — |
| 2021-05-14 | $46.39 | $321.47 | 1,624,000 | — | — |
| 2021-05-13 | $45.87 | $317.87 | 1,385,000 | — | — |
| 2021-05-12 | $44.84 | $310.73 | 2,081,700 | — | — |
| 2021-05-11 | $46.12 | $319.60 | 1,829,400 | — | — |
| 2021-05-10 | $46.66 | $323.34 | 1,040,600 | — | — |
| 2021-05-07 | $46.29 | $320.78 | 1,393,700 | — | — |
| 2021-05-06 | $45.88 | $317.94 | 1,976,700 | — | — |
| 2021-05-05 | $45.01 | $311.91 | 1,864,300 | — | — |
| 2021-05-04 | $45.57 | $315.79 | 2,408,100 | — | — |
| 2021-05-03 | $46.12 | $319.60 | 1,429,500 | — | — |
| 2021-04-30 | $46.45 | $321.89 | 2,039,900 | — | — |
| 2021-04-29 | $46.01 | $318.84 | 1,928,800 | — | — |
| 2021-04-28 | $45.80 | $317.38 | 2,218,800 | — | — |
| 2021-04-27 | $46.80 | $324.31 | 2,813,700 | — | — |
| 2021-04-26 | $46.81 | $324.38 | 1,822,500 | — | — |
| 2021-04-23 | $46.78 | $324.17 | 2,056,900 | — | — |
| 2021-04-22 | $46.15 | $319.81 | 1,791,400 | — | — |
| 2021-04-21 | $46.41 | $321.61 | 1,746,000 | — | — |
| 2021-04-20 | $45.82 | $317.52 | 2,332,600 | — | — |
| 2021-04-19 | $45.13 | $312.74 | 983,600 | — | — |
| 2021-04-16 | $45.02 | $311.98 | 1,314,600 | — | — |
| 2021-04-15 | $44.87 | $310.94 | 1,711,100 | — | — |
| 2021-04-14 | $44.18 | $306.16 | 1,325,000 | — | — |
| 2021-04-13 | $44.41 | $307.75 | 2,246,000 | — | — |
| 2021-04-12 | $44.16 | $306.02 | 1,649,900 | — | — |
| 2021-04-09 | $44.06 | $305.32 | 1,495,500 | — | — |
| 2021-04-08 | $43.97 | $304.70 | 1,166,400 | — | — |
| 2021-04-07 | $44.62 | $306.69 | 1,647,900 | — | — |
| 2021-04-06 | $44.05 | $302.77 | 2,392,100 | — | — |
| 2021-04-05 | $43.81 | $301.12 | 2,368,600 | — | — |
| 2021-04-01 | $44.36 | $304.90 | 2,441,300 | — | — |
| 2021-03-31 | $43.86 | $301.47 | 5,540,100 | — | — |
| 2021-03-30 | $44.40 | $305.18 | 1,436,000 | — | — |
| 2021-03-29 | $44.41 | $305.25 | 1,552,500 | — | — |
| 2021-03-26 | $44.76 | $307.65 | 1,393,600 | — | — |
| 2021-03-25 | $44.30 | $304.49 | 1,985,300 | — | — |
| 2021-03-24 | $43.50 | $298.99 | 2,527,000 | — | — |
| 2021-03-23 | $43.70 | $300.37 | 1,386,400 | — | — |
| 2021-03-22 | $43.53 | $299.20 | 1,647,200 | — | — |
| 2021-03-19 | $43.34 | $297.89 | 3,060,700 | — | — |
| 2021-03-18 | $45.00 | $309.30 | 1,844,600 | — | — |
| 2021-03-17 | $45.20 | $310.68 | 1,849,500 | — | — |
| 2021-03-16 | $44.72 | $307.38 | 1,736,300 | — | — |
| 2021-03-15 | $45.60 | $313.43 | 2,192,100 | — | — |
| 2021-03-12 | $45.15 | $310.33 | 2,849,100 | — | — |
| 2021-03-11 | $43.60 | $299.68 | 2,264,600 | — | — |
| 2021-03-10 | $43.34 | $297.89 | 2,329,500 | — | — |
| 2021-03-09 | $42.92 | $295.00 | 1,458,500 | — | — |
| 2021-03-08 | $43.45 | $298.65 | 2,011,200 | — | — |
| 2021-03-05 | $42.55 | $292.46 | 2,311,100 | — | — |
| 2021-03-04 | $42.34 | $291.02 | 2,444,900 | — | — |
| 2021-03-03 | $42.69 | $293.42 | 1,725,600 | — | — |
| 2021-03-02 | $42.11 | $289.44 | 1,961,400 | — | — |
| 2021-03-01 | $42.09 | $289.30 | 1,958,800 | — | — |
| 2021-02-26 | $41.17 | $282.98 | 2,572,600 | — | — |
| 2021-02-25 | $42.38 | $291.29 | 1,619,000 | — | — |
| 2021-02-24 | $43.43 | $298.51 | 2,016,300 | — | — |
| 2021-02-23 | $43.48 | $298.85 | 2,042,000 | — | — |
| 2021-02-22 | $42.44 | $291.71 | 1,484,400 | — | — |
| 2021-02-19 | $42.22 | $290.19 | 2,797,200 | — | — |
| 2021-02-18 | $41.96 | $288.41 | 1,809,000 | — | — |
| 2021-02-17 | $42.30 | $290.74 | 1,423,000 | — | — |
| 2021-02-16 | $42.50 | $292.12 | 1,338,200 | — | — |
| 2021-02-12 | $42.71 | $293.56 | 1,899,300 | — | — |
| 2021-02-11 | $43.32 | $297.75 | 2,279,800 | — | — |
| 2021-02-10 | $41.73 | $286.83 | 1,743,100 | — | — |
| 2021-02-09 | $41.17 | $282.98 | 1,300,900 | — | — |
| 2021-02-08 | $40.96 | $281.53 | 1,608,500 | — | — |
| 2021-02-05 | $40.07 | $275.42 | 1,000,200 | — | — |
| 2021-02-04 | $39.74 | $273.15 | 1,553,700 | — | — |
| 2021-02-03 | $39.28 | $269.99 | 1,399,500 | — | — |
| 2021-02-02 | $38.86 | $267.10 | 1,291,500 | — | — |
| 2021-02-01 | $38.76 | $266.41 | 1,533,500 | — | — |
| 2021-01-29 | $38.45 | $264.28 | 1,152,400 | — | — |
| 2021-01-28 | $38.92 | $267.51 | 1,798,300 | — | — |
| 2021-01-27 | $38.16 | $262.29 | 1,390,400 | — | — |
| 2021-01-26 | $39.21 | $269.50 | 1,453,400 | — | — |
| 2021-01-25 | $39.01 | $268.13 | 1,546,700 | — | — |
| 2021-01-22 | $39.11 | $268.82 | 1,201,300 | — | — |
| 2021-01-21 | $39.27 | $269.92 | 1,117,200 | — | — |
| 2021-01-20 | $39.47 | $271.29 | 2,074,900 | — | — |
| 2021-01-19 | $38.68 | $265.86 | 1,902,700 | — | — |
| 2021-01-15 | $39.42 | $270.95 | 1,972,200 | — | — |
| 2021-01-14 | $38.73 | $266.21 | 2,074,900 | — | — |
| 2021-01-13 | $38.25 | $262.91 | 1,291,600 | — | — |
| 2021-01-12 | $37.53 | $257.96 | 2,524,600 | — | — |
| 2021-01-11 | $37.05 | $254.66 | 1,485,600 | — | — |
| 2021-01-08 | $37.38 | $256.93 | 879,100 | — | — |
| 2021-01-07 | $37.56 | $255.69 | 1,860,200 | — | — |
| 2021-01-06 | $38.16 | $259.77 | 2,765,900 | — | — |
| 2021-01-05 | $36.79 | $250.45 | 1,826,700 | — | — |
| 2021-01-04 | $36.85 | $250.86 | 2,152,100 | — | — |