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 | $41.86 | $205.39 | 876,600 | — | — |
| 2021-12-30 | $42.43 | $208.18 | 1,101,000 | — | — |
| 2021-12-29 | $41.68 | $204.50 | 580,100 | — | — |
| 2021-12-28 | $41.63 | $204.26 | 761,200 | — | — |
| 2021-12-27 | $41.64 | $204.31 | 992,000 | — | — |
| 2021-12-23 | $41.49 | $203.57 | 778,500 | — | — |
| 2021-12-22 | $41.28 | $202.54 | 1,196,400 | — | — |
| 2021-12-21 | $41.50 | $203.62 | 1,642,700 | — | — |
| 2021-12-20 | $39.55 | $194.05 | 1,546,500 | — | — |
| 2021-12-17 | $40.77 | $200.04 | 3,160,800 | — | — |
| 2021-12-16 | $40.44 | $198.42 | 1,092,000 | — | — |
| 2021-12-15 | $40.79 | $200.14 | 1,324,800 | — | — |
| 2021-12-14 | $40.84 | $200.38 | 1,774,300 | — | — |
| 2021-12-13 | $41.40 | $203.13 | 1,017,600 | — | — |
| 2021-12-10 | $42.04 | $206.27 | 1,171,600 | — | — |
| 2021-12-09 | $42.46 | $208.33 | 1,132,500 | — | — |
| 2021-12-08 | $43.10 | $211.47 | 1,282,600 | — | — |
| 2021-12-07 | $42.28 | $207.45 | 1,119,900 | — | — |
| 2021-12-06 | $42.05 | $206.32 | 1,407,700 | — | — |
| 2021-12-03 | $40.91 | $200.72 | 1,266,000 | — | — |
| 2021-12-02 | $41.21 | $202.20 | 1,670,800 | — | — |
| 2021-12-01 | $39.17 | $192.19 | 1,538,300 | — | — |
| 2021-11-30 | $40.14 | $196.95 | 2,851,600 | — | — |
| 2021-11-29 | $41.58 | $204.01 | 1,160,800 | — | — |
| 2021-11-26 | $42.15 | $206.81 | 1,161,200 | — | — |
| 2021-11-24 | $44.11 | $216.42 | 936,700 | — | — |
| 2021-11-23 | $44.06 | $216.18 | 1,778,900 | — | — |
| 2021-11-22 | $44.14 | $216.57 | 834,800 | — | — |
| 2021-11-19 | $44.24 | $217.06 | 1,090,000 | — | — |
| 2021-11-18 | $45.30 | $222.26 | 1,368,900 | — | — |
| 2021-11-17 | $44.63 | $218.98 | 1,634,500 | — | — |
| 2021-11-16 | $45.27 | $222.12 | 1,734,700 | — | — |
| 2021-11-15 | $46.60 | $228.64 | 1,427,600 | — | — |
| 2021-11-12 | $45.53 | $223.39 | 1,135,300 | — | — |
| 2021-11-11 | $45.19 | $221.72 | 503,800 | — | — |
| 2021-11-10 | $44.86 | $220.10 | 999,100 | — | — |
| 2021-11-09 | $45.26 | $222.07 | 936,400 | — | — |
| 2021-11-08 | $45.67 | $224.08 | 1,709,400 | — | — |
| 2021-11-05 | $44.59 | $218.78 | 1,230,000 | — | — |
| 2021-11-04 | $43.62 | $211.42 | 1,053,100 | — | — |
| 2021-11-03 | $44.38 | $215.10 | 1,017,600 | — | — |
| 2021-11-02 | $43.01 | $208.46 | 2,180,000 | — | — |
| 2021-11-01 | $43.51 | $210.89 | 1,224,300 | — | — |
| 2021-10-29 | $42.63 | $206.62 | 1,470,600 | — | — |
| 2021-10-28 | $43.45 | $210.60 | 1,008,600 | — | — |
| 2021-10-27 | $42.92 | $208.03 | 1,160,100 | — | — |
| 2021-10-26 | $44.24 | $214.43 | 706,400 | — | — |
| 2021-10-25 | $44.75 | $216.90 | 1,166,900 | — | — |
| 2021-10-22 | $44.90 | $217.62 | 714,800 | — | — |
| 2021-10-21 | $44.75 | $216.90 | 890,900 | — | — |
| 2021-10-20 | $45.92 | $222.57 | 1,609,500 | — | — |
| 2021-10-19 | $44.57 | $216.02 | 781,200 | — | — |
| 2021-10-18 | $45.13 | $218.74 | 1,245,700 | — | — |
| 2021-10-15 | $45.12 | $218.69 | 946,400 | — | — |
| 2021-10-14 | $44.67 | $216.51 | 1,079,700 | — | — |
| 2021-10-13 | $44.34 | $214.91 | 1,024,900 | — | — |
| 2021-10-12 | $44.25 | $214.47 | 908,200 | — | — |
| 2021-10-11 | $44.19 | $214.18 | 871,500 | — | — |
| 2021-10-08 | $43.81 | $212.34 | 747,300 | — | — |
| 2021-10-07 | $43.55 | $211.08 | 1,956,600 | — | — |
| 2021-10-06 | $43.35 | $210.11 | 1,124,600 | — | — |
| 2021-10-05 | $43.13 | $209.05 | 807,800 | — | — |
| 2021-10-04 | $43.57 | $211.18 | 1,512,800 | — | — |
| 2021-10-01 | $43.49 | $210.79 | 1,491,300 | — | — |
| 2021-09-30 | $42.01 | $203.62 | 1,464,200 | — | — |
| 2021-09-29 | $43.17 | $209.24 | 1,248,000 | — | — |
| 2021-09-28 | $44.27 | $214.57 | 1,533,300 | — | — |
| 2021-09-27 | $44.37 | $215.06 | 1,927,000 | — | — |
| 2021-09-24 | $44.10 | $213.75 | 2,329,000 | — | — |
| 2021-09-23 | $43.30 | $209.87 | 1,371,200 | — | — |
| 2021-09-22 | $42.54 | $206.19 | 1,148,600 | — | — |
| 2021-09-21 | $41.49 | $201.10 | 957,700 | — | — |
| 2021-09-20 | $41.18 | $199.59 | 1,214,500 | — | — |
| 2021-09-17 | $41.28 | $200.08 | 2,448,000 | — | — |
| 2021-09-16 | $41.61 | $201.68 | 840,100 | — | — |
| 2021-09-15 | $41.32 | $200.27 | 903,500 | — | — |
| 2021-09-14 | $40.98 | $198.62 | 1,205,200 | — | — |
| 2021-09-13 | $41.28 | $200.08 | 925,700 | — | — |
| 2021-09-10 | $40.27 | $195.18 | 1,319,200 | — | — |
| 2021-09-09 | $41.41 | $200.71 | 896,800 | — | — |
| 2021-09-08 | $42.28 | $204.93 | 990,200 | — | — |
| 2021-09-07 | $42.02 | $203.67 | 3,374,400 | — | — |
| 2021-09-03 | $41.86 | $202.89 | 1,844,300 | — | — |
| 2021-09-02 | $42.27 | $204.88 | 1,041,200 | — | — |
| 2021-09-01 | $42.74 | $207.16 | 1,747,200 | — | — |
| 2021-08-31 | $41.88 | $202.99 | 1,360,000 | — | — |
| 2021-08-30 | $41.42 | $200.76 | 3,826,100 | — | — |
| 2021-08-27 | $41.90 | $203.08 | 566,100 | — | — |
| 2021-08-26 | $41.27 | $200.03 | 1,096,100 | — | — |
| 2021-08-25 | $41.70 | $202.11 | 1,481,400 | — | — |
| 2021-08-24 | $41.70 | $202.11 | 1,709,900 | — | — |
| 2021-08-23 | $41.32 | $200.27 | 1,866,100 | — | — |
| 2021-08-20 | $40.89 | $198.19 | 1,287,400 | — | — |
| 2021-08-19 | $40.87 | $198.09 | 1,514,100 | — | — |
| 2021-08-18 | $41.10 | $199.21 | 935,000 | — | — |
| 2021-08-17 | $42.30 | $205.02 | 1,866,600 | — | — |
| 2021-08-16 | $42.52 | $206.09 | 946,100 | — | — |
| 2021-08-13 | $42.69 | $206.91 | 824,600 | — | — |
| 2021-08-12 | $42.42 | $205.60 | 703,100 | — | — |
| 2021-08-11 | $43.07 | $208.75 | 1,482,500 | — | — |
| 2021-08-10 | $41.97 | $203.42 | 975,900 | — | — |
| 2021-08-09 | $42.25 | $204.78 | 1,432,700 | — | — |
| 2021-08-06 | $42.70 | $206.96 | 804,100 | — | — |
| 2021-08-05 | $42.52 | $203.52 | 1,260,500 | — | — |
| 2021-08-04 | $41.56 | $198.92 | 1,799,700 | — | — |
| 2021-08-03 | $42.49 | $203.38 | 1,775,600 | — | — |
| 2021-08-02 | $43.30 | $207.25 | 1,203,600 | — | — |
| 2021-07-30 | $43.50 | $208.21 | 1,261,200 | — | — |
| 2021-07-29 | $43.93 | $210.27 | 1,164,500 | — | — |
| 2021-07-28 | $44.16 | $211.37 | 859,600 | — | — |
| 2021-07-27 | $44.30 | $212.04 | 786,100 | — | — |
| 2021-07-26 | $44.30 | $212.04 | 2,385,900 | — | — |
| 2021-07-23 | $44.02 | $210.70 | 1,432,400 | — | — |
| 2021-07-22 | $44.05 | $210.84 | 1,140,700 | — | — |
| 2021-07-21 | $45.54 | $217.97 | 1,226,500 | — | — |
| 2021-07-20 | $44.84 | $214.62 | 1,444,700 | — | — |
| 2021-07-19 | $43.08 | $206.20 | 2,051,800 | — | — |
| 2021-07-16 | $45.21 | $216.40 | 583,800 | — | — |
| 2021-07-15 | $45.49 | $217.74 | 657,700 | — | — |
| 2021-07-14 | $45.87 | $219.55 | 1,930,600 | — | — |
| 2021-07-13 | $45.55 | $218.02 | 1,098,100 | — | — |
| 2021-07-12 | $47.10 | $225.44 | 1,917,600 | — | — |
| 2021-07-09 | $46.52 | $222.67 | 896,500 | — | — |
| 2021-07-08 | $44.88 | $214.82 | 1,689,900 | — | — |
| 2021-07-07 | $45.48 | $217.69 | 1,031,100 | — | — |
| 2021-07-06 | $46.00 | $220.18 | 1,751,200 | — | — |
| 2021-07-02 | $46.72 | $223.62 | 977,500 | — | — |
| 2021-07-01 | $47.06 | $225.25 | 1,236,800 | — | — |
| 2021-06-30 | $46.67 | $223.38 | 1,166,600 | — | — |
| 2021-06-29 | $46.48 | $222.47 | 862,900 | — | — |
| 2021-06-28 | $47.09 | $225.39 | 1,667,200 | — | — |
| 2021-06-25 | $48.28 | $231.09 | 1,959,700 | — | — |
| 2021-06-24 | $47.88 | $229.18 | 1,518,200 | — | — |
| 2021-06-23 | $47.44 | $227.07 | 1,056,500 | — | — |
| 2021-06-22 | $47.26 | $226.21 | 966,200 | — | — |
| 2021-06-21 | $48.13 | $230.37 | 832,700 | — | — |
| 2021-06-18 | $46.46 | $222.38 | 2,393,900 | — | — |
| 2021-06-17 | $47.89 | $229.22 | 1,182,500 | — | — |
| 2021-06-16 | $48.93 | $234.20 | 896,100 | — | — |
| 2021-06-15 | $49.54 | $237.12 | 1,249,800 | — | — |
| 2021-06-14 | $50.07 | $239.66 | 698,200 | — | — |
| 2021-06-11 | $50.01 | $239.37 | 1,107,700 | — | — |
| 2021-06-10 | $50.28 | $240.66 | 1,261,800 | — | — |
| 2021-06-09 | $50.21 | $240.33 | 982,900 | — | — |
| 2021-06-08 | $49.80 | $238.37 | 1,383,400 | — | — |
| 2021-06-07 | $50.01 | $239.37 | 1,427,700 | — | — |
| 2021-06-04 | $48.43 | $231.81 | 2,060,200 | — | — |
| 2021-06-03 | $49.00 | $234.54 | 1,127,900 | — | — |
| 2021-06-02 | $49.50 | $236.93 | 1,407,500 | — | — |
| 2021-06-01 | $48.82 | $233.67 | 1,569,400 | — | — |
| 2021-05-28 | $47.28 | $226.30 | 1,170,700 | — | — |
| 2021-05-27 | $46.75 | $223.77 | 2,476,600 | — | — |
| 2021-05-26 | $46.56 | $222.86 | 1,193,700 | — | — |
| 2021-05-25 | $45.67 | $218.60 | 1,596,700 | — | — |
| 2021-05-24 | $46.90 | $224.48 | 3,713,700 | — | — |
| 2021-05-21 | $45.88 | $219.60 | 810,100 | — | — |
| 2021-05-20 | $45.60 | $218.26 | 1,162,400 | — | — |
| 2021-05-19 | $45.02 | $215.49 | 2,021,300 | — | — |
| 2021-05-18 | $46.46 | $222.38 | 1,192,600 | — | — |
| 2021-05-17 | $46.12 | $220.75 | 1,165,100 | — | — |
| 2021-05-14 | $45.35 | $217.07 | 972,000 | — | — |
| 2021-05-13 | $44.76 | $214.24 | 2,061,100 | — | — |
| 2021-05-12 | $44.57 | $213.33 | 1,728,800 | — | — |
| 2021-05-11 | $46.01 | $220.22 | 1,423,900 | — | — |
| 2021-05-10 | $46.51 | $222.62 | 1,444,200 | — | — |
| 2021-05-07 | $46.01 | $220.22 | 1,408,000 | — | — |
| 2021-05-06 | $46.83 | $221.61 | 1,098,800 | — | — |
| 2021-05-05 | $46.21 | $218.68 | 1,464,400 | — | — |
| 2021-05-04 | $47.43 | $224.45 | 2,557,200 | — | — |
| 2021-05-03 | $45.71 | $216.31 | 2,115,900 | — | — |
| 2021-04-30 | $45.75 | $216.50 | 1,453,200 | — | — |
| 2021-04-29 | $46.28 | $219.01 | 1,172,700 | — | — |
| 2021-04-28 | $45.84 | $216.93 | 1,666,200 | — | — |
| 2021-04-27 | $45.89 | $217.16 | 983,100 | — | — |
| 2021-04-26 | $45.52 | $215.41 | 1,579,100 | — | — |
| 2021-04-23 | $44.82 | $212.10 | 900,000 | — | — |
| 2021-04-22 | $44.27 | $209.50 | 1,790,900 | — | — |
| 2021-04-21 | $45.49 | $215.27 | 1,026,700 | — | — |
| 2021-04-20 | $44.48 | $210.49 | 1,394,000 | — | — |
| 2021-04-19 | $45.47 | $215.18 | 1,734,300 | — | — |
| 2021-04-16 | $44.96 | $212.76 | 1,858,000 | — | — |
| 2021-04-15 | $44.85 | $212.24 | 1,498,800 | — | — |
| 2021-04-14 | $45.00 | $212.95 | 1,828,000 | — | — |
| 2021-04-13 | $45.74 | $216.45 | 1,666,200 | — | — |
| 2021-04-12 | $45.90 | $217.21 | 3,181,900 | — | — |
| 2021-04-09 | $45.60 | $215.79 | 1,052,600 | — | — |
| 2021-04-08 | $45.39 | $214.80 | 1,102,300 | — | — |
| 2021-04-07 | $45.93 | $217.35 | 1,062,300 | — | — |
| 2021-04-06 | $45.92 | $217.31 | 1,674,400 | — | — |
| 2021-04-05 | $45.79 | $216.69 | 1,199,000 | — | — |
| 2021-04-01 | $46.39 | $219.53 | 1,207,800 | — | — |
| 2021-03-31 | $45.39 | $214.80 | 1,644,300 | — | — |
| 2021-03-30 | $46.57 | $220.38 | 1,193,700 | — | — |
| 2021-03-29 | $45.82 | $216.83 | 1,521,800 | — | — |
| 2021-03-26 | $47.30 | $223.84 | 1,048,300 | — | — |
| 2021-03-25 | $46.33 | $219.25 | 1,894,600 | — | — |
| 2021-03-24 | $45.19 | $213.85 | 3,045,000 | — | — |
| 2021-03-23 | $45.31 | $214.42 | 2,346,100 | — | — |
| 2021-03-22 | $47.05 | $222.65 | 2,178,000 | — | — |
| 2021-03-19 | $48.07 | $227.48 | 3,948,500 | — | — |
| 2021-03-18 | $48.33 | $228.71 | 2,359,100 | — | — |
| 2021-03-17 | $48.42 | $229.14 | 1,588,200 | — | — |
| 2021-03-16 | $47.30 | $223.84 | 1,927,100 | — | — |
| 2021-03-15 | $48.42 | $229.14 | 2,577,600 | — | — |
| 2021-03-12 | $49.04 | $232.07 | 2,054,600 | — | — |
| 2021-03-11 | $48.06 | $227.43 | 1,653,400 | — | — |
| 2021-03-10 | $47.03 | $222.56 | 1,370,500 | — | — |
| 2021-03-09 | $46.76 | $221.28 | 2,349,500 | — | — |
| 2021-03-08 | $47.86 | $226.49 | 2,377,400 | — | — |
| 2021-03-05 | $44.80 | $212.01 | 2,878,900 | — | — |
| 2021-03-04 | $44.46 | $210.40 | 2,194,900 | — | — |
| 2021-03-03 | $45.03 | $213.09 | 1,858,700 | — | — |
| 2021-03-02 | $43.67 | $206.66 | 2,304,500 | — | — |
| 2021-03-01 | $44.06 | $208.50 | 2,554,400 | — | — |
| 2021-02-26 | $42.94 | $203.20 | 2,773,300 | — | — |
| 2021-02-25 | $42.69 | $202.02 | 2,899,100 | — | — |
| 2021-02-24 | $44.60 | $211.06 | 2,586,500 | — | — |
| 2021-02-23 | $42.85 | $202.78 | 4,390,800 | — | — |
| 2021-02-22 | $40.68 | $192.51 | 4,216,500 | — | — |
| 2021-02-19 | $37.25 | $176.28 | 4,581,600 | — | — |
| 2021-02-18 | $36.16 | $171.12 | 2,663,800 | — | — |
| 2021-02-17 | $37.14 | $175.76 | 3,541,800 | — | — |
| 2021-02-16 | $37.40 | $176.99 | 2,790,200 | — | — |
| 2021-02-12 | $38.39 | $181.67 | 1,355,700 | — | — |
| 2021-02-11 | $39.08 | $184.94 | 2,192,300 | — | — |
| 2021-02-10 | $38.90 | $184.09 | 2,305,800 | — | — |
| 2021-02-09 | $37.69 | $178.36 | 1,417,500 | — | — |
| 2021-02-08 | $38.04 | $180.02 | 1,988,900 | — | — |
| 2021-02-05 | $37.39 | $176.94 | 2,419,200 | — | — |
| 2021-02-04 | $37.35 | $176.75 | 1,926,700 | — | — |
| 2021-02-03 | $37.53 | $177.60 | 2,033,900 | — | — |
| 2021-02-02 | $37.47 | $177.32 | 3,014,500 | — | — |
| 2021-02-01 | $38.77 | $183.47 | 2,654,700 | — | — |
| 2021-01-29 | $39.76 | $188.16 | 6,735,400 | — | — |
| 2021-01-28 | $40.30 | $188.20 | 3,829,100 | — | — |
| 2021-01-27 | $39.63 | $185.07 | 2,736,800 | — | — |
| 2021-01-26 | $39.16 | $182.88 | 1,802,300 | — | — |
| 2021-01-25 | $38.78 | $181.10 | 3,874,500 | — | — |
| 2021-01-22 | $37.90 | $176.99 | 2,290,300 | — | — |
| 2021-01-21 | $37.56 | $175.41 | 2,674,000 | — | — |
| 2021-01-20 | $38.11 | $177.98 | 2,649,300 | — | — |
| 2021-01-19 | $37.72 | $176.15 | 2,664,300 | — | — |
| 2021-01-15 | $38.56 | $180.08 | 2,547,100 | — | — |
| 2021-01-14 | $37.92 | $177.09 | 2,163,100 | — | — |
| 2021-01-13 | $36.59 | $170.88 | 1,360,400 | — | — |
| 2021-01-12 | $35.91 | $167.70 | 1,372,200 | — | — |
| 2021-01-11 | $35.27 | $164.71 | 2,061,400 | — | — |
| 2021-01-08 | $36.08 | $168.50 | 2,366,800 | — | — |
| 2021-01-07 | $35.83 | $167.33 | 2,222,000 | — | — |
| 2021-01-06 | $36.77 | $171.72 | 2,100,100 | — | — |
| 2021-01-05 | $35.64 | $166.44 | 2,668,900 | — | — |
| 2021-01-04 | $36.66 | $171.20 | 3,222,200 | — | — |