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 | $45.91 | $234.29 | 531,400 | — | — |
| 2021-12-30 | $45.90 | $234.24 | 558,400 | — | — |
| 2021-12-29 | $45.82 | $233.83 | 671,900 | — | — |
| 2021-12-28 | $45.69 | $233.17 | 546,800 | — | — |
| 2021-12-27 | $45.70 | $233.22 | 608,500 | — | — |
| 2021-12-23 | $45.50 | $232.20 | 633,200 | — | — |
| 2021-12-22 | $45.32 | $231.28 | 1,072,900 | — | — |
| 2021-12-21 | $45.29 | $231.12 | 1,980,900 | — | — |
| 2021-12-20 | $44.55 | $227.35 | 1,294,000 | — | — |
| 2021-12-17 | $44.89 | $229.08 | 2,447,100 | — | — |
| 2021-12-16 | $44.95 | $229.39 | 984,700 | — | — |
| 2021-12-15 | $45.12 | $230.26 | 1,408,000 | — | — |
| 2021-12-14 | $44.77 | $228.47 | 1,403,300 | — | — |
| 2021-12-13 | $45.34 | $229.62 | 1,198,700 | — | — |
| 2021-12-10 | $45.73 | $231.59 | 1,376,700 | — | — |
| 2021-12-09 | $44.49 | $225.31 | 734,600 | — | — |
| 2021-12-08 | $44.85 | $227.14 | 891,300 | — | — |
| 2021-12-07 | $44.53 | $225.52 | 851,300 | — | — |
| 2021-12-06 | $44.23 | $224.00 | 1,000,900 | — | — |
| 2021-12-03 | $43.11 | $218.33 | 1,442,300 | — | — |
| 2021-12-02 | $43.04 | $217.97 | 1,510,400 | — | — |
| 2021-12-01 | $41.31 | $209.21 | 2,104,500 | — | — |
| 2021-11-30 | $41.25 | $208.91 | 4,346,000 | — | — |
| 2021-11-29 | $43.40 | $219.79 | 1,228,000 | — | — |
| 2021-11-26 | $44.16 | $223.64 | 583,300 | — | — |
| 2021-11-24 | $44.91 | $227.44 | 1,102,000 | — | — |
| 2021-11-23 | $44.65 | $226.12 | 2,194,400 | — | — |
| 2021-11-22 | $44.69 | $226.33 | 2,214,700 | — | — |
| 2021-11-19 | $43.90 | $222.33 | 1,740,800 | — | — |
| 2021-11-18 | $44.11 | $223.39 | 1,278,100 | — | — |
| 2021-11-17 | $45.26 | $229.21 | 1,493,800 | — | — |
| 2021-11-16 | $44.94 | $227.59 | 1,355,700 | — | — |
| 2021-11-15 | $45.36 | $229.72 | 896,500 | — | — |
| 2021-11-12 | $44.82 | $226.99 | 634,900 | — | — |
| 2021-11-11 | $45.20 | $228.91 | 462,800 | — | — |
| 2021-11-10 | $44.76 | $226.68 | 699,200 | — | — |
| 2021-11-09 | $44.60 | $225.87 | 426,500 | — | — |
| 2021-11-08 | $44.38 | $224.76 | 482,100 | — | — |
| 2021-11-05 | $44.64 | $226.07 | 548,400 | — | — |
| 2021-11-04 | $44.23 | $224.00 | 920,400 | — | — |
| 2021-11-03 | $44.52 | $225.47 | 590,800 | — | — |
| 2021-11-02 | $44.35 | $224.61 | 593,900 | — | — |
| 2021-11-01 | $44.39 | $224.81 | 599,600 | — | — |
| 2021-10-29 | $43.41 | $219.84 | 1,928,500 | — | — |
| 2021-10-28 | $43.69 | $221.26 | 639,100 | — | — |
| 2021-10-27 | $43.45 | $220.05 | 650,800 | — | — |
| 2021-10-26 | $44.68 | $226.28 | 497,500 | — | — |
| 2021-10-25 | $44.66 | $226.18 | 536,800 | — | — |
| 2021-10-22 | $44.33 | $224.50 | 347,400 | — | — |
| 2021-10-21 | $44.32 | $224.45 | 621,500 | — | — |
| 2021-10-20 | $44.91 | $227.44 | 508,900 | — | — |
| 2021-10-19 | $44.66 | $226.18 | 489,600 | — | — |
| 2021-10-18 | $44.00 | $222.83 | 769,700 | — | — |
| 2021-10-15 | $44.16 | $223.64 | 543,400 | — | — |
| 2021-10-14 | $44.69 | $226.33 | 618,200 | — | — |
| 2021-10-13 | $43.83 | $221.97 | 507,500 | — | — |
| 2021-10-12 | $44.02 | $222.93 | 654,700 | — | — |
| 2021-10-11 | $44.05 | $223.09 | 416,800 | — | — |
| 2021-10-08 | $44.21 | $223.90 | 463,900 | — | — |
| 2021-10-07 | $44.40 | $224.86 | 733,600 | — | — |
| 2021-10-06 | $43.96 | $222.63 | 764,100 | — | — |
| 2021-10-05 | $44.12 | $223.44 | 598,200 | — | — |
| 2021-10-04 | $44.24 | $224.05 | 888,000 | — | — |
| 2021-10-01 | $43.40 | $219.79 | 1,026,100 | — | — |
| 2021-09-30 | $42.62 | $215.84 | 1,048,700 | — | — |
| 2021-09-29 | $43.02 | $217.87 | 608,500 | — | — |
| 2021-09-28 | $42.18 | $213.62 | 718,100 | — | — |
| 2021-09-27 | $42.81 | $216.81 | 934,500 | — | — |
| 2021-09-24 | $42.69 | $216.20 | 808,300 | — | — |
| 2021-09-23 | $42.65 | $216.00 | 717,200 | — | — |
| 2021-09-22 | $42.76 | $216.55 | 888,100 | — | — |
| 2021-09-21 | $42.26 | $214.02 | 848,700 | — | — |
| 2021-09-20 | $42.65 | $216.00 | 844,000 | — | — |
| 2021-09-17 | $42.88 | $217.16 | 3,040,500 | — | — |
| 2021-09-16 | $43.46 | $220.10 | 916,000 | — | — |
| 2021-09-15 | $43.70 | $221.31 | 744,900 | — | — |
| 2021-09-14 | $43.84 | $222.02 | 749,200 | — | — |
| 2021-09-13 | $45.06 | $226.45 | 590,500 | — | — |
| 2021-09-10 | $44.83 | $225.30 | 665,500 | — | — |
| 2021-09-09 | $45.54 | $228.87 | 587,900 | — | — |
| 2021-09-08 | $46.49 | $233.64 | 817,600 | — | — |
| 2021-09-07 | $45.93 | $230.83 | 586,900 | — | — |
| 2021-09-03 | $46.88 | $235.60 | 332,300 | — | — |
| 2021-09-02 | $47.15 | $236.96 | 501,900 | — | — |
| 2021-09-01 | $46.84 | $235.40 | 598,400 | — | — |
| 2021-08-31 | $46.31 | $232.74 | 1,073,100 | — | — |
| 2021-08-30 | $46.55 | $233.94 | 458,000 | — | — |
| 2021-08-27 | $46.47 | $233.54 | 616,900 | — | — |
| 2021-08-26 | $45.91 | $230.73 | 505,200 | — | — |
| 2021-08-25 | $46.42 | $233.29 | 504,900 | — | — |
| 2021-08-24 | $46.31 | $232.74 | 559,300 | — | — |
| 2021-08-23 | $46.56 | $233.99 | 512,900 | — | — |
| 2021-08-20 | $46.63 | $234.34 | 1,009,000 | — | — |
| 2021-08-19 | $46.23 | $232.33 | 633,500 | — | — |
| 2021-08-18 | $47.13 | $236.86 | 680,800 | — | — |
| 2021-08-17 | $47.34 | $237.91 | 521,600 | — | — |
| 2021-08-16 | $47.36 | $238.01 | 738,700 | — | — |
| 2021-08-13 | $48.09 | $241.68 | 1,197,000 | — | — |
| 2021-08-12 | $47.59 | $239.17 | 751,500 | — | — |
| 2021-08-11 | $47.47 | $238.57 | 510,400 | — | — |
| 2021-08-10 | $47.23 | $237.36 | 613,200 | — | — |
| 2021-08-09 | $47.22 | $237.31 | 632,300 | — | — |
| 2021-08-06 | $46.95 | $235.95 | 753,500 | — | — |
| 2021-08-05 | $46.97 | $236.05 | 1,051,400 | — | — |
| 2021-08-04 | $46.13 | $231.83 | 796,900 | — | — |
| 2021-08-03 | $46.57 | $234.04 | 695,200 | — | — |
| 2021-08-02 | $45.85 | $230.42 | 736,200 | — | — |
| 2021-07-30 | $45.99 | $231.13 | 2,211,100 | — | — |
| 2021-07-29 | $46.37 | $233.04 | 623,000 | — | — |
| 2021-07-28 | $46.34 | $232.89 | 593,900 | — | — |
| 2021-07-27 | $46.55 | $233.94 | 724,200 | — | — |
| 2021-07-26 | $46.18 | $232.08 | 1,059,000 | — | — |
| 2021-07-23 | $46.15 | $231.93 | 1,153,700 | — | — |
| 2021-07-22 | $45.37 | $228.01 | 632,600 | — | — |
| 2021-07-21 | $45.61 | $229.22 | 830,400 | — | — |
| 2021-07-20 | $46.20 | $232.18 | 1,309,400 | — | — |
| 2021-07-19 | $45.02 | $226.25 | 891,200 | — | — |
| 2021-07-16 | $46.09 | $231.63 | 776,300 | — | — |
| 2021-07-15 | $46.21 | $232.23 | 904,600 | — | — |
| 2021-07-14 | $45.94 | $230.88 | 1,118,900 | — | — |
| 2021-07-13 | $45.73 | $229.82 | 926,300 | — | — |
| 2021-07-12 | $46.73 | $234.85 | 1,182,500 | — | — |
| 2021-07-09 | $46.54 | $233.89 | 1,214,500 | — | — |
| 2021-07-08 | $45.99 | $231.13 | 988,000 | — | — |
| 2021-07-07 | $46.59 | $234.14 | 1,109,300 | — | — |
| 2021-07-06 | $45.94 | $230.88 | 1,089,800 | — | — |
| 2021-07-02 | $46.61 | $234.24 | 708,300 | — | — |
| 2021-07-01 | $46.77 | $235.05 | 711,900 | — | — |
| 2021-06-30 | $46.31 | $232.74 | 1,131,800 | — | — |
| 2021-06-29 | $46.52 | $233.79 | 1,070,200 | — | — |
| 2021-06-28 | $46.90 | $235.70 | 737,400 | — | — |
| 2021-06-25 | $47.29 | $237.66 | 1,473,700 | — | — |
| 2021-06-24 | $46.83 | $235.35 | 1,062,400 | — | — |
| 2021-06-23 | $46.45 | $233.44 | 1,571,900 | — | — |
| 2021-06-22 | $45.48 | $228.56 | 1,008,900 | — | — |
| 2021-06-21 | $46.28 | $232.58 | 1,105,700 | — | — |
| 2021-06-18 | $45.31 | $227.71 | 1,485,700 | — | — |
| 2021-06-17 | $46.78 | $235.10 | 992,300 | — | — |
| 2021-06-16 | $46.61 | $234.24 | 769,900 | — | — |
| 2021-06-15 | $47.10 | $236.71 | 607,200 | — | — |
| 2021-06-14 | $47.05 | $236.45 | 597,300 | — | — |
| 2021-06-11 | $47.75 | $238.24 | 671,700 | — | — |
| 2021-06-10 | $47.58 | $237.39 | 599,000 | — | — |
| 2021-06-09 | $47.86 | $238.79 | 891,600 | — | — |
| 2021-06-08 | $47.88 | $238.89 | 920,300 | — | — |
| 2021-06-07 | $47.41 | $236.54 | 739,200 | — | — |
| 2021-06-04 | $46.58 | $232.40 | 762,400 | — | — |
| 2021-06-03 | $46.69 | $232.95 | 1,020,600 | — | — |
| 2021-06-02 | $46.38 | $231.40 | 726,600 | — | — |
| 2021-06-01 | $46.16 | $230.31 | 960,300 | — | — |
| 2021-05-28 | $46.05 | $229.76 | 1,294,900 | — | — |
| 2021-05-27 | $45.36 | $226.31 | 1,898,700 | — | — |
| 2021-05-26 | $44.90 | $224.02 | 1,165,900 | — | — |
| 2021-05-25 | $44.89 | $223.97 | 852,800 | — | — |
| 2021-05-24 | $44.81 | $223.57 | 819,600 | — | — |
| 2021-05-21 | $44.54 | $222.22 | 571,900 | — | — |
| 2021-05-20 | $44.18 | $220.43 | 733,800 | — | — |
| 2021-05-19 | $43.84 | $218.73 | 822,600 | — | — |
| 2021-05-18 | $43.76 | $218.33 | 2,741,200 | — | — |
| 2021-05-17 | $43.81 | $218.58 | 2,899,900 | — | — |
| 2021-05-14 | $45.94 | $229.21 | 607,000 | — | — |
| 2021-05-13 | $45.87 | $228.86 | 712,700 | — | — |
| 2021-05-12 | $44.65 | $222.77 | 526,500 | — | — |
| 2021-05-11 | $45.80 | $228.51 | 1,151,400 | — | — |
| 2021-05-10 | $46.21 | $230.56 | 818,200 | — | — |
| 2021-05-07 | $45.62 | $227.61 | 768,600 | — | — |
| 2021-05-06 | $44.91 | $224.07 | 995,500 | — | — |
| 2021-05-05 | $44.44 | $221.72 | 719,700 | — | — |
| 2021-05-04 | $44.22 | $220.63 | 607,900 | — | — |
| 2021-05-03 | $44.35 | $221.28 | 673,200 | — | — |
| 2021-04-30 | $43.71 | $218.08 | 2,491,700 | — | — |
| 2021-04-29 | $43.94 | $219.23 | 695,700 | — | — |
| 2021-04-28 | $43.63 | $217.68 | 868,700 | — | — |
| 2021-04-27 | $43.70 | $218.03 | 826,800 | — | — |
| 2021-04-26 | $43.80 | $218.53 | 716,300 | — | — |
| 2021-04-23 | $44.19 | $220.48 | 671,400 | — | — |
| 2021-04-22 | $44.05 | $219.78 | 792,100 | — | — |
| 2021-04-21 | $44.39 | $221.47 | 741,200 | — | — |
| 2021-04-20 | $44.51 | $222.07 | 784,100 | — | — |
| 2021-04-19 | $43.86 | $218.83 | 866,400 | — | — |
| 2021-04-16 | $44.02 | $219.63 | 737,400 | — | — |
| 2021-04-15 | $43.77 | $218.38 | 587,500 | — | — |
| 2021-04-14 | $43.33 | $216.19 | 808,500 | — | — |
| 2021-04-13 | $43.18 | $215.44 | 1,424,400 | — | — |
| 2021-04-12 | $42.67 | $212.89 | 1,121,500 | — | — |
| 2021-04-09 | $41.90 | $209.05 | 828,000 | — | — |
| 2021-04-08 | $42.28 | $210.95 | 1,213,800 | — | — |
| 2021-04-07 | $41.98 | $209.45 | 690,000 | — | — |
| 2021-04-06 | $41.59 | $207.50 | 956,600 | — | — |
| 2021-04-05 | $41.47 | $206.91 | 607,500 | — | — |
| 2021-04-01 | $41.25 | $205.81 | 806,900 | — | — |
| 2021-03-31 | $41.01 | $204.61 | 1,179,700 | — | — |
| 2021-03-30 | $41.55 | $207.31 | 1,134,200 | — | — |
| 2021-03-29 | $41.50 | $207.06 | 771,200 | — | — |
| 2021-03-26 | $41.57 | $207.40 | 1,048,400 | — | — |
| 2021-03-25 | $41.84 | $208.75 | 1,165,100 | — | — |
| 2021-03-24 | $40.70 | $203.06 | 827,100 | — | — |
| 2021-03-23 | $40.39 | $201.52 | 883,600 | — | — |
| 2021-03-22 | $40.79 | $203.51 | 706,600 | — | — |
| 2021-03-19 | $41.46 | $206.86 | 4,068,000 | — | — |
| 2021-03-18 | $40.63 | $202.71 | 835,300 | — | — |
| 2021-03-17 | $41.05 | $204.81 | 805,100 | — | — |
| 2021-03-16 | $41.66 | $207.85 | 883,500 | — | — |
| 2021-03-15 | $41.65 | $207.80 | 875,100 | — | — |
| 2021-03-12 | $40.68 | $202.96 | 693,800 | — | — |
| 2021-03-11 | $40.38 | $199.82 | 702,400 | — | — |
| 2021-03-10 | $40.80 | $201.90 | 707,600 | — | — |
| 2021-03-09 | $39.94 | $197.64 | 912,200 | — | — |
| 2021-03-08 | $41.02 | $202.99 | 1,012,200 | — | — |
| 2021-03-05 | $40.66 | $201.21 | 1,099,100 | — | — |
| 2021-03-04 | $39.10 | $193.49 | 1,026,700 | — | — |
| 2021-03-03 | $39.07 | $193.34 | 851,700 | — | — |
| 2021-03-02 | $38.77 | $191.85 | 1,002,600 | — | — |
| 2021-03-01 | $38.54 | $190.72 | 1,447,700 | — | — |
| 2021-02-26 | $38.31 | $189.58 | 1,707,000 | — | — |
| 2021-02-25 | $39.75 | $196.70 | 946,300 | — | — |
| 2021-02-24 | $40.18 | $198.83 | 976,500 | — | — |
| 2021-02-23 | $39.61 | $196.01 | 1,158,700 | — | — |
| 2021-02-22 | $40.24 | $199.13 | 909,800 | — | — |
| 2021-02-19 | $40.29 | $199.38 | 728,600 | — | — |
| 2021-02-18 | $39.53 | $195.61 | 668,100 | — | — |
| 2021-02-17 | $40.25 | $199.18 | 1,048,700 | — | — |
| 2021-02-16 | $40.09 | $198.39 | 1,277,800 | — | — |
| 2021-02-12 | $38.88 | $192.40 | 661,600 | — | — |
| 2021-02-11 | $38.66 | $191.31 | 978,400 | — | — |
| 2021-02-10 | $38.33 | $189.68 | 1,265,800 | — | — |
| 2021-02-09 | $37.59 | $186.01 | 794,600 | — | — |
| 2021-02-08 | $37.18 | $183.99 | 885,600 | — | — |
| 2021-02-05 | $37.30 | $184.58 | 664,400 | — | — |
| 2021-02-04 | $36.76 | $181.91 | 1,287,600 | — | — |
| 2021-02-03 | $36.15 | $178.89 | 821,400 | — | — |
| 2021-02-02 | $36.00 | $178.15 | 1,125,000 | — | — |
| 2021-02-01 | $36.38 | $180.03 | 985,500 | — | — |
| 2021-01-29 | $35.99 | $178.10 | 2,294,700 | — | — |
| 2021-01-28 | $36.42 | $180.23 | 974,600 | — | — |
| 2021-01-27 | $36.62 | $181.21 | 1,110,900 | — | — |
| 2021-01-26 | $36.89 | $182.55 | 1,142,200 | — | — |
| 2021-01-25 | $37.19 | $184.04 | 1,088,500 | — | — |
| 2021-01-22 | $37.18 | $183.99 | 951,100 | — | — |
| 2021-01-21 | $36.90 | $182.60 | 999,800 | — | — |
| 2021-01-20 | $37.19 | $184.04 | 1,051,000 | — | — |
| 2021-01-19 | $37.29 | $184.53 | 1,340,000 | — | — |
| 2021-01-15 | $37.63 | $186.21 | 883,200 | — | — |
| 2021-01-14 | $37.05 | $183.34 | 733,000 | — | — |
| 2021-01-13 | $36.71 | $181.66 | 1,032,600 | — | — |
| 2021-01-12 | $36.50 | $180.62 | 971,100 | — | — |
| 2021-01-11 | $35.58 | $176.07 | 879,500 | — | — |
| 2021-01-08 | $35.25 | $174.44 | 1,082,600 | — | — |
| 2021-01-07 | $35.05 | $173.45 | 1,290,000 | — | — |
| 2021-01-06 | $36.29 | $179.58 | 1,184,000 | — | — |
| 2021-01-05 | $34.88 | $172.60 | 991,500 | — | — |
| 2021-01-04 | $34.79 | $172.16 | 878,600 | — | — |