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
- 1997-05-05 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 | $51.12 | $188.57 | 1,522,000 | — | — |
| 2021-12-30 | $51.36 | $187.80 | 1,759,100 | — | — |
| 2021-12-29 | $50.67 | $185.27 | 1,504,700 | — | — |
| 2021-12-28 | $50.12 | $183.26 | 1,168,900 | — | — |
| 2021-12-27 | $49.87 | $182.35 | 1,051,500 | — | — |
| 2021-12-23 | $49.20 | $179.90 | 1,282,000 | — | — |
| 2021-12-22 | $49.08 | $179.46 | 1,181,000 | — | — |
| 2021-12-21 | $49.22 | $179.97 | 1,694,000 | — | — |
| 2021-12-20 | $48.11 | $175.91 | 1,955,400 | — | — |
| 2021-12-17 | $49.50 | $180.99 | 5,127,600 | — | — |
| 2021-12-16 | $49.14 | $179.68 | 2,083,300 | — | — |
| 2021-12-15 | $48.88 | $178.73 | 3,416,200 | — | — |
| 2021-12-14 | $47.72 | $174.49 | 2,946,800 | — | — |
| 2021-12-13 | $48.35 | $176.79 | 3,648,600 | — | — |
| 2021-12-10 | $48.37 | $176.86 | 2,239,700 | — | — |
| 2021-12-09 | $49.75 | $181.91 | 1,829,500 | — | — |
| 2021-12-08 | $50.50 | $184.65 | 2,929,300 | — | — |
| 2021-12-07 | $49.42 | $180.70 | 2,312,300 | — | — |
| 2021-12-06 | $48.63 | $177.81 | 2,124,800 | — | — |
| 2021-12-03 | $47.16 | $172.44 | 1,850,500 | — | — |
| 2021-12-02 | $47.00 | $171.85 | 2,959,300 | — | — |
| 2021-12-01 | $45.69 | $167.06 | 2,900,400 | — | — |
| 2021-11-30 | $46.92 | $171.56 | 6,703,700 | — | — |
| 2021-11-29 | $49.12 | $179.61 | 2,924,000 | — | — |
| 2021-11-26 | $49.50 | $180.99 | 1,476,600 | — | — |
| 2021-11-24 | $51.33 | $187.69 | 1,751,900 | — | — |
| 2021-11-23 | $51.04 | $186.63 | 1,773,700 | — | — |
| 2021-11-22 | $50.31 | $183.96 | 2,925,700 | — | — |
| 2021-11-19 | $51.35 | $187.76 | 3,401,100 | — | — |
| 2021-11-18 | $53.29 | $194.85 | 2,889,600 | — | — |
| 2021-11-17 | $53.98 | $197.38 | 2,619,100 | — | — |
| 2021-11-16 | $53.98 | $197.38 | 1,518,400 | — | — |
| 2021-11-15 | $54.37 | $198.80 | 1,154,300 | — | — |
| 2021-11-12 | $54.56 | $199.50 | 1,820,700 | — | — |
| 2021-11-11 | $54.87 | $200.63 | 2,280,300 | — | — |
| 2021-11-10 | $54.75 | $200.19 | 3,325,400 | — | — |
| 2021-11-09 | $52.82 | $193.13 | 2,694,400 | — | — |
| 2021-11-08 | $52.50 | $191.96 | 2,774,900 | — | — |
| 2021-11-05 | $53.98 | $197.38 | 3,904,100 | — | — |
| 2021-11-04 | $52.79 | $193.02 | 4,143,000 | — | — |
| 2021-11-03 | $54.85 | $200.56 | 1,672,900 | — | — |
| 2021-11-02 | $54.54 | $199.42 | 1,451,400 | — | — |
| 2021-11-01 | $55.04 | $201.25 | 2,178,600 | — | — |
| 2021-10-29 | $53.37 | $195.15 | 3,059,500 | — | — |
| 2021-10-28 | $55.52 | $203.01 | 1,171,700 | — | — |
| 2021-10-27 | $54.92 | $200.81 | 1,359,500 | — | — |
| 2021-10-26 | $54.43 | $199.02 | 1,303,700 | — | — |
| 2021-10-25 | $54.52 | $199.35 | 1,641,100 | — | — |
| 2021-10-22 | $55.05 | $201.29 | 1,105,700 | — | — |
| 2021-10-21 | $56.18 | $205.42 | 804,500 | — | — |
| 2021-10-20 | $56.90 | $208.05 | 1,243,300 | — | — |
| 2021-10-19 | $55.90 | $204.40 | 1,084,400 | — | — |
| 2021-10-18 | $55.73 | $203.77 | 1,466,100 | — | — |
| 2021-10-15 | $55.97 | $204.65 | 2,974,600 | — | — |
| 2021-10-14 | $55.93 | $204.51 | 1,058,100 | — | — |
| 2021-10-13 | $55.10 | $201.47 | 1,346,700 | — | — |
| 2021-10-12 | $54.90 | $200.74 | 1,772,200 | — | — |
| 2021-10-11 | $54.63 | $199.75 | 998,800 | — | — |
| 2021-10-08 | $54.58 | $199.57 | 739,200 | — | — |
| 2021-10-07 | $54.71 | $200.04 | 1,373,800 | — | — |
| 2021-10-06 | $54.46 | $199.13 | 2,185,400 | — | — |
| 2021-10-05 | $54.20 | $198.18 | 4,049,900 | — | — |
| 2021-10-04 | $56.29 | $205.82 | 1,988,100 | — | — |
| 2021-10-01 | $56.08 | $205.05 | 1,502,800 | — | — |
| 2021-09-30 | $55.21 | $201.87 | 2,748,500 | — | — |
| 2021-09-29 | $56.41 | $204.62 | 2,489,200 | — | — |
| 2021-09-28 | $55.36 | $200.81 | 2,321,400 | — | — |
| 2021-09-27 | $55.62 | $201.75 | 2,622,100 | — | — |
| 2021-09-24 | $55.38 | $200.88 | 2,968,300 | — | — |
| 2021-09-23 | $56.48 | $204.87 | 3,054,300 | — | — |
| 2021-09-22 | $56.21 | $203.89 | 2,229,300 | — | — |
| 2021-09-21 | $56.36 | $204.43 | 2,525,900 | — | — |
| 2021-09-20 | $56.50 | $204.94 | 7,364,400 | — | — |
| 2021-09-17 | $57.10 | $207.12 | 5,101,500 | — | — |
| 2021-09-16 | $57.68 | $209.22 | 2,294,200 | — | — |
| 2021-09-15 | $57.12 | $207.19 | 2,207,000 | — | — |
| 2021-09-14 | $57.39 | $208.17 | 1,804,800 | — | — |
| 2021-09-13 | $57.65 | $209.11 | 2,426,300 | — | — |
| 2021-09-10 | $56.19 | $203.82 | 1,403,400 | — | — |
| 2021-09-09 | $56.20 | $203.85 | 1,823,800 | — | — |
| 2021-09-08 | $56.31 | $204.25 | 1,767,500 | — | — |
| 2021-09-07 | $55.81 | $202.44 | 1,974,900 | — | — |
| 2021-09-03 | $56.31 | $204.25 | 1,776,900 | — | — |
| 2021-09-02 | $56.68 | $205.59 | 1,979,900 | — | — |
| 2021-09-01 | $56.54 | $205.09 | 2,204,600 | — | — |
| 2021-08-31 | $55.94 | $202.91 | 2,377,500 | — | — |
| 2021-08-30 | $55.43 | $201.06 | 1,862,100 | — | — |
| 2021-08-27 | $55.29 | $200.55 | 1,267,500 | — | — |
| 2021-08-26 | $54.54 | $197.83 | 1,264,500 | — | — |
| 2021-08-25 | $55.13 | $199.97 | 2,386,200 | — | — |
| 2021-08-24 | $54.53 | $197.80 | 1,803,600 | — | — |
| 2021-08-23 | $54.23 | $196.71 | 1,278,600 | — | — |
| 2021-08-20 | $54.59 | $198.01 | 2,794,200 | — | — |
| 2021-08-19 | $54.57 | $197.94 | 2,144,700 | — | — |
| 2021-08-18 | $55.32 | $200.66 | 1,966,100 | — | — |
| 2021-08-17 | $56.22 | $203.93 | 2,115,400 | — | — |
| 2021-08-16 | $56.56 | $205.16 | 1,565,000 | — | — |
| 2021-08-13 | $57.09 | $207.08 | 1,900,600 | — | — |
| 2021-08-12 | $56.56 | $205.16 | 1,488,300 | — | — |
| 2021-08-11 | $56.91 | $206.43 | 2,145,600 | — | — |
| 2021-08-10 | $56.83 | $206.14 | 4,103,900 | — | — |
| 2021-08-09 | $57.42 | $208.28 | 2,474,200 | — | — |
| 2021-08-06 | $58.30 | $211.47 | 2,507,700 | — | — |
| 2021-08-05 | $59.98 | $217.56 | 1,330,000 | — | — |
| 2021-08-04 | $58.72 | $212.99 | 1,527,700 | — | — |
| 2021-08-03 | $59.48 | $215.75 | 1,589,200 | — | — |
| 2021-08-02 | $59.28 | $215.03 | 1,523,700 | — | — |
| 2021-07-30 | $59.78 | $216.84 | 1,747,100 | — | — |
| 2021-07-29 | $59.64 | $216.33 | 1,178,100 | — | — |
| 2021-07-28 | $59.54 | $215.97 | 1,215,200 | — | — |
| 2021-07-27 | $60.04 | $217.78 | 1,483,400 | — | — |
| 2021-07-26 | $59.75 | $216.73 | 1,319,400 | — | — |
| 2021-07-23 | $59.85 | $217.09 | 1,178,600 | — | — |
| 2021-07-22 | $60.13 | $218.11 | 1,423,100 | — | — |
| 2021-07-21 | $60.40 | $219.09 | 1,664,100 | — | — |
| 2021-07-20 | $60.08 | $217.93 | 2,874,300 | — | — |
| 2021-07-19 | $57.55 | $208.75 | 2,875,900 | — | — |
| 2021-07-16 | $59.62 | $216.26 | 1,903,800 | — | — |
| 2021-07-15 | $59.31 | $215.13 | 1,969,400 | — | — |
| 2021-07-14 | $59.67 | $216.44 | 3,663,800 | — | — |
| 2021-07-13 | $58.95 | $213.83 | 6,530,400 | — | — |
| 2021-07-12 | $59.45 | $215.64 | 3,417,700 | — | — |
| 2021-07-09 | $58.64 | $212.70 | 4,319,900 | — | — |
| 2021-07-08 | $57.57 | $208.82 | 3,174,900 | — | — |
| 2021-07-07 | $57.55 | $208.75 | 4,165,400 | — | — |
| 2021-07-06 | $57.74 | $209.44 | 2,722,200 | — | — |
| 2021-07-02 | $57.27 | $207.73 | 3,042,000 | — | — |
| 2021-07-01 | $57.21 | $207.52 | 3,659,300 | — | — |
| 2021-06-30 | $57.10 | $207.12 | 4,281,600 | — | — |
| 2021-06-29 | $57.87 | $208.28 | 3,429,100 | — | — |
| 2021-06-28 | $58.01 | $208.78 | 4,456,600 | — | — |
| 2021-06-25 | $58.31 | $209.86 | 2,089,400 | — | — |
| 2021-06-24 | $57.96 | $208.60 | 1,662,500 | — | — |
| 2021-06-23 | $59.24 | $213.21 | 2,537,600 | — | — |
| 2021-06-22 | $58.54 | $210.69 | 2,153,200 | — | — |
| 2021-06-21 | $57.62 | $207.38 | 1,506,300 | — | — |
| 2021-06-18 | $56.57 | $203.60 | 4,291,800 | — | — |
| 2021-06-17 | $57.81 | $208.06 | 1,749,400 | — | — |
| 2021-06-16 | $57.77 | $207.92 | 1,622,600 | — | — |
| 2021-06-15 | $58.44 | $210.33 | 1,548,000 | — | — |
| 2021-06-14 | $58.96 | $212.20 | 1,023,500 | — | — |
| 2021-06-11 | $58.09 | $209.07 | 1,531,800 | — | — |
| 2021-06-10 | $57.69 | $207.63 | 1,618,900 | — | — |
| 2021-06-09 | $57.70 | $207.67 | 1,296,600 | — | — |
| 2021-06-08 | $57.36 | $206.44 | 1,850,900 | — | — |
| 2021-06-07 | $57.14 | $205.65 | 1,265,200 | — | — |
| 2021-06-04 | $56.76 | $204.28 | 1,478,900 | — | — |
| 2021-06-03 | $56.89 | $204.75 | 1,715,200 | — | — |
| 2021-06-02 | $58.30 | $209.83 | 2,238,100 | — | — |
| 2021-06-01 | $57.10 | $205.51 | 1,558,700 | — | — |
| 2021-05-28 | $55.45 | $199.57 | 1,662,300 | — | — |
| 2021-05-27 | $55.15 | $198.49 | 1,771,900 | — | — |
| 2021-05-26 | $55.63 | $200.22 | 1,359,300 | — | — |
| 2021-05-25 | $55.40 | $199.39 | 1,797,700 | — | — |
| 2021-05-24 | $55.17 | $198.56 | 1,427,300 | — | — |
| 2021-05-21 | $54.15 | $194.89 | 1,476,200 | — | — |
| 2021-05-20 | $54.37 | $195.68 | 1,416,800 | — | — |
| 2021-05-19 | $54.13 | $194.82 | 1,861,300 | — | — |
| 2021-05-18 | $54.02 | $194.42 | 1,342,600 | — | — |
| 2021-05-17 | $54.27 | $195.32 | 2,055,500 | — | — |
| 2021-05-14 | $54.64 | $196.65 | 1,975,600 | — | — |
| 2021-05-13 | $53.63 | $193.02 | 3,026,200 | — | — |
| 2021-05-12 | $52.18 | $187.80 | 2,409,200 | — | — |
| 2021-05-11 | $53.61 | $192.95 | 2,303,900 | — | — |
| 2021-05-10 | $54.93 | $197.70 | 2,555,900 | — | — |
| 2021-05-07 | $54.77 | $197.12 | 2,397,400 | — | — |
| 2021-05-06 | $54.01 | $194.39 | 2,576,700 | — | — |
| 2021-05-05 | $53.31 | $191.87 | 2,389,800 | — | — |
| 2021-05-04 | $55.36 | $199.25 | 2,286,100 | — | — |
| 2021-05-03 | $55.94 | $201.33 | 1,931,000 | — | — |
| 2021-04-30 | $55.46 | $199.60 | 1,946,200 | — | — |
| 2021-04-29 | $55.80 | $200.83 | 1,627,300 | — | — |
| 2021-04-28 | $55.26 | $198.89 | 1,848,700 | — | — |
| 2021-04-27 | $55.65 | $200.29 | 1,609,600 | — | — |
| 2021-04-26 | $55.61 | $200.14 | 1,397,400 | — | — |
| 2021-04-23 | $54.77 | $197.12 | 2,668,500 | — | — |
| 2021-04-22 | $55.29 | $198.99 | 1,784,400 | — | — |
| 2021-04-21 | $55.71 | $200.50 | 1,592,900 | — | — |
| 2021-04-20 | $55.48 | $199.68 | 2,148,000 | — | — |
| 2021-04-19 | $54.80 | $197.23 | 1,778,700 | — | — |
| 2021-04-16 | $55.41 | $199.43 | 2,247,500 | — | — |
| 2021-04-15 | $55.64 | $200.25 | 1,404,000 | — | — |
| 2021-04-14 | $54.54 | $196.29 | 2,345,200 | — | — |
| 2021-04-13 | $55.20 | $198.67 | 1,859,100 | — | — |
| 2021-04-12 | $55.09 | $198.27 | 2,739,300 | — | — |
| 2021-04-09 | $54.74 | $197.01 | 2,472,000 | — | — |
| 2021-04-08 | $54.91 | $197.63 | 3,091,600 | — | — |
| 2021-04-07 | $54.50 | $196.15 | 2,871,600 | — | — |
| 2021-04-06 | $54.56 | $196.37 | 3,053,500 | — | — |
| 2021-04-05 | $53.69 | $193.23 | 2,619,200 | — | — |
| 2021-04-01 | $54.40 | $195.79 | 2,634,300 | — | — |
| 2021-03-31 | $53.34 | $191.97 | 2,560,100 | — | — |
| 2021-03-30 | $54.72 | $195.32 | 1,960,900 | — | — |
| 2021-03-29 | $54.15 | $193.29 | 1,516,800 | — | — |
| 2021-03-26 | $54.87 | $195.86 | 1,873,100 | — | — |
| 2021-03-25 | $53.58 | $191.25 | 2,469,700 | — | — |
| 2021-03-24 | $53.62 | $191.40 | 1,982,800 | — | — |
| 2021-03-23 | $53.76 | $191.90 | 2,967,700 | — | — |
| 2021-03-22 | $53.81 | $192.07 | 2,029,300 | — | — |
| 2021-03-19 | $54.48 | $194.47 | 3,492,500 | — | — |
| 2021-03-18 | $55.04 | $196.46 | 1,813,800 | — | — |
| 2021-03-17 | $57.14 | $203.96 | 2,243,600 | — | — |
| 2021-03-16 | $55.89 | $199.50 | 2,081,000 | — | — |
| 2021-03-15 | $56.74 | $202.53 | 2,328,600 | — | — |
| 2021-03-12 | $56.55 | $201.85 | 3,133,200 | — | — |
| 2021-03-11 | $56.23 | $200.71 | 2,297,700 | — | — |
| 2021-03-10 | $57.17 | $204.07 | 2,897,300 | — | — |
| 2021-03-09 | $56.49 | $201.64 | 2,368,900 | — | — |
| 2021-03-08 | $56.83 | $202.85 | 2,442,700 | — | — |
| 2021-03-05 | $55.14 | $196.82 | 2,490,600 | — | — |
| 2021-03-04 | $53.42 | $190.68 | 2,412,000 | — | — |
| 2021-03-03 | $53.19 | $189.86 | 2,616,600 | — | — |
| 2021-03-02 | $53.01 | $189.22 | 2,369,400 | — | — |
| 2021-03-01 | $52.75 | $188.29 | 1,728,400 | — | — |
| 2021-02-26 | $52.90 | $188.83 | 2,326,600 | — | — |
| 2021-02-25 | $53.99 | $192.72 | 1,669,800 | — | — |
| 2021-02-24 | $55.92 | $199.61 | 1,788,000 | — | — |
| 2021-02-23 | $54.62 | $194.97 | 2,769,200 | — | — |
| 2021-02-22 | $54.18 | $193.39 | 3,146,500 | — | — |
| 2021-02-19 | $52.39 | $187.01 | 2,709,800 | — | — |
| 2021-02-18 | $51.60 | $184.19 | 2,177,500 | — | — |
| 2021-02-17 | $50.64 | $180.76 | 1,496,800 | — | — |
| 2021-02-16 | $50.33 | $179.65 | 1,542,400 | — | — |
| 2021-02-12 | $50.72 | $181.04 | 1,424,600 | — | — |
| 2021-02-11 | $50.75 | $181.15 | 1,580,300 | — | — |
| 2021-02-10 | $49.64 | $177.19 | 2,145,000 | — | — |
| 2021-02-09 | $48.24 | $172.19 | 1,240,500 | — | — |
| 2021-02-08 | $48.15 | $171.87 | 1,240,800 | — | — |
| 2021-02-05 | $48.47 | $173.01 | 1,066,000 | — | — |
| 2021-02-04 | $48.43 | $172.87 | 2,131,300 | — | — |
| 2021-02-03 | $47.67 | $170.16 | 2,265,700 | — | — |
| 2021-02-02 | $47.28 | $168.77 | 1,978,100 | — | — |
| 2021-02-01 | $47.56 | $169.76 | 2,430,900 | — | — |
| 2021-01-29 | $46.07 | $164.45 | 2,726,600 | — | — |
| 2021-01-28 | $47.19 | $168.44 | 2,993,600 | — | — |
| 2021-01-27 | $46.10 | $164.55 | 2,468,300 | — | — |
| 2021-01-26 | $47.23 | $168.59 | 1,680,300 | — | — |
| 2021-01-25 | $47.91 | $171.01 | 2,283,500 | — | — |
| 2021-01-22 | $49.13 | $175.37 | 2,438,100 | — | — |
| 2021-01-21 | $48.58 | $173.41 | 2,367,800 | — | — |
| 2021-01-20 | $48.73 | $173.94 | 2,575,800 | — | — |
| 2021-01-19 | $47.77 | $170.51 | 2,707,500 | — | — |
| 2021-01-15 | $48.98 | $174.83 | 2,581,800 | — | — |
| 2021-01-14 | $48.47 | $173.01 | 1,017,500 | — | — |
| 2021-01-13 | $48.10 | $171.69 | 1,203,100 | — | — |
| 2021-01-12 | $46.70 | $166.69 | 2,159,100 | — | — |
| 2021-01-11 | $46.20 | $164.91 | 1,513,000 | — | — |
| 2021-01-08 | $47.14 | $168.27 | 1,338,500 | — | — |
| 2021-01-07 | $47.44 | $169.34 | 1,776,900 | — | — |
| 2021-01-06 | $48.37 | $172.66 | 2,596,400 | — | — |
| 2021-01-05 | $47.44 | $169.34 | 2,120,700 | — | — |
| 2021-01-04 | $46.88 | $167.34 | 2,098,000 | — | — |