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 | $53.69 | $195.19 | 421,300 | — | — |
| 2021-12-30 | $53.48 | $194.43 | 686,000 | — | — |
| 2021-12-29 | $53.46 | $194.36 | 520,400 | — | — |
| 2021-12-28 | $53.00 | $192.69 | 730,900 | — | — |
| 2021-12-27 | $52.55 | $191.05 | 660,800 | — | — |
| 2021-12-23 | $52.22 | $189.85 | 681,300 | — | — |
| 2021-12-22 | $52.55 | $191.05 | 633,700 | — | — |
| 2021-12-21 | $51.97 | $188.94 | 1,197,800 | — | — |
| 2021-12-20 | $51.39 | $186.83 | 1,316,700 | — | — |
| 2021-12-17 | $51.53 | $187.34 | 3,744,400 | — | — |
| 2021-12-16 | $50.98 | $185.34 | 1,155,600 | — | — |
| 2021-12-15 | $51.41 | $186.90 | 1,131,600 | — | — |
| 2021-12-14 | $50.76 | $184.54 | 1,010,300 | — | — |
| 2021-12-13 | $50.98 | $185.34 | 1,398,800 | — | — |
| 2021-12-10 | $50.44 | $183.38 | 817,800 | — | — |
| 2021-12-09 | $50.16 | $182.36 | 1,859,300 | — | — |
| 2021-12-08 | $50.51 | $183.63 | 1,405,500 | — | — |
| 2021-12-07 | $50.16 | $182.36 | 1,070,600 | — | — |
| 2021-12-06 | $49.90 | $181.42 | 1,067,300 | — | — |
| 2021-12-03 | $48.48 | $176.25 | 1,043,200 | — | — |
| 2021-12-02 | $48.55 | $176.51 | 1,022,800 | — | — |
| 2021-12-01 | $47.22 | $171.67 | 858,900 | — | — |
| 2021-11-30 | $47.27 | $171.85 | 1,813,900 | — | — |
| 2021-11-29 | $48.44 | $176.11 | 931,400 | — | — |
| 2021-11-26 | $47.24 | $171.74 | 636,500 | — | — |
| 2021-11-24 | $48.01 | $174.54 | 456,900 | — | — |
| 2021-11-23 | $48.30 | $175.60 | 485,700 | — | — |
| 2021-11-22 | $48.74 | $177.20 | 1,180,000 | — | — |
| 2021-11-19 | $48.57 | $176.58 | 640,100 | — | — |
| 2021-11-18 | $47.57 | $172.94 | 477,000 | — | — |
| 2021-11-17 | $47.36 | $172.18 | 1,234,900 | — | — |
| 2021-11-16 | $47.29 | $171.93 | 1,272,000 | — | — |
| 2021-11-15 | $47.54 | $172.84 | 460,100 | — | — |
| 2021-11-12 | $47.13 | $171.34 | 471,700 | — | — |
| 2021-11-11 | $46.93 | $170.62 | 549,700 | — | — |
| 2021-11-10 | $47.35 | $172.14 | 575,000 | — | — |
| 2021-11-09 | $47.25 | $170.81 | 349,100 | — | — |
| 2021-11-08 | $47.44 | $171.49 | 521,000 | — | — |
| 2021-11-05 | $47.63 | $172.18 | 391,200 | — | — |
| 2021-11-04 | $47.00 | $169.90 | 944,700 | — | — |
| 2021-11-03 | $47.26 | $170.84 | 854,800 | — | — |
| 2021-11-02 | $47.27 | $170.88 | 862,800 | — | — |
| 2021-11-01 | $47.05 | $170.08 | 1,112,900 | — | — |
| 2021-10-29 | $47.07 | $170.16 | 1,389,700 | — | — |
| 2021-10-28 | $47.39 | $171.31 | 739,200 | — | — |
| 2021-10-27 | $46.60 | $168.46 | 682,900 | — | — |
| 2021-10-26 | $47.02 | $169.98 | 848,400 | — | — |
| 2021-10-25 | $47.02 | $169.98 | 874,900 | — | — |
| 2021-10-22 | $46.92 | $169.61 | 757,300 | — | — |
| 2021-10-21 | $46.61 | $168.49 | 915,500 | — | — |
| 2021-10-20 | $47.30 | $170.99 | 826,000 | — | — |
| 2021-10-19 | $47.07 | $170.16 | 745,100 | — | — |
| 2021-10-18 | $46.72 | $168.89 | 924,900 | — | — |
| 2021-10-15 | $47.48 | $171.64 | 909,600 | — | — |
| 2021-10-14 | $47.13 | $170.37 | 492,000 | — | — |
| 2021-10-13 | $46.42 | $167.81 | 407,900 | — | — |
| 2021-10-12 | $46.24 | $167.16 | 744,100 | — | — |
| 2021-10-11 | $46.26 | $167.23 | 519,900 | — | — |
| 2021-10-08 | $46.36 | $167.59 | 497,600 | — | — |
| 2021-10-07 | $46.95 | $169.72 | 577,500 | — | — |
| 2021-10-06 | $46.96 | $169.76 | 667,400 | — | — |
| 2021-10-05 | $46.83 | $169.29 | 749,300 | — | — |
| 2021-10-04 | $46.92 | $169.61 | 714,900 | — | — |
| 2021-10-01 | $46.25 | $167.19 | 630,400 | — | — |
| 2021-09-30 | $46.08 | $166.58 | 649,500 | — | — |
| 2021-09-29 | $46.83 | $169.29 | 582,400 | — | — |
| 2021-09-28 | $46.30 | $167.37 | 874,500 | — | — |
| 2021-09-27 | $46.48 | $168.02 | 613,700 | — | — |
| 2021-09-24 | $47.17 | $170.52 | 532,400 | — | — |
| 2021-09-23 | $47.10 | $170.26 | 681,200 | — | — |
| 2021-09-22 | $47.08 | $170.19 | 482,600 | — | — |
| 2021-09-21 | $47.10 | $170.26 | 1,414,200 | — | — |
| 2021-09-20 | $47.35 | $171.17 | 1,529,100 | — | — |
| 2021-09-17 | $46.44 | $167.88 | 3,110,000 | — | — |
| 2021-09-16 | $46.82 | $169.25 | 1,314,100 | — | — |
| 2021-09-15 | $47.39 | $171.31 | 1,239,700 | — | — |
| 2021-09-14 | $47.62 | $172.14 | 911,900 | — | — |
| 2021-09-13 | $47.80 | $172.79 | 1,190,400 | — | — |
| 2021-09-10 | $48.51 | $175.36 | 909,300 | — | — |
| 2021-09-09 | $50.12 | $181.18 | 883,200 | — | — |
| 2021-09-08 | $50.54 | $182.70 | 1,066,800 | — | — |
| 2021-09-07 | $48.99 | $177.10 | 812,500 | — | — |
| 2021-09-03 | $49.43 | $178.69 | 1,017,700 | — | — |
| 2021-09-02 | $50.37 | $182.09 | 729,600 | — | — |
| 2021-09-01 | $50.40 | $182.19 | 808,500 | — | — |
| 2021-08-31 | $49.63 | $179.41 | 2,114,800 | — | — |
| 2021-08-30 | $49.96 | $180.60 | 1,266,700 | — | — |
| 2021-08-27 | $48.71 | $176.08 | 1,102,500 | — | — |
| 2021-08-26 | $48.65 | $175.87 | 631,500 | — | — |
| 2021-08-25 | $48.76 | $176.27 | 695,400 | — | — |
| 2021-08-24 | $48.71 | $176.08 | 672,200 | — | — |
| 2021-08-23 | $48.44 | $175.11 | 1,432,600 | — | — |
| 2021-08-20 | $49.13 | $177.60 | 1,077,700 | — | — |
| 2021-08-19 | $48.80 | $176.41 | 953,400 | — | — |
| 2021-08-18 | $48.85 | $176.59 | 652,500 | — | — |
| 2021-08-17 | $49.34 | $178.36 | 1,046,200 | — | — |
| 2021-08-16 | $49.57 | $179.19 | 986,100 | — | — |
| 2021-08-13 | $49.27 | $178.11 | 810,900 | — | — |
| 2021-08-12 | $48.63 | $175.80 | 1,453,400 | — | — |
| 2021-08-11 | $49.12 | $176.60 | 862,900 | — | — |
| 2021-08-10 | $49.65 | $178.50 | 832,600 | — | — |
| 2021-08-09 | $50.02 | $179.83 | 573,200 | — | — |
| 2021-08-06 | $50.51 | $181.60 | 755,800 | — | — |
| 2021-08-05 | $51.15 | $183.90 | 669,400 | — | — |
| 2021-08-04 | $49.82 | $179.11 | 805,800 | — | — |
| 2021-08-03 | $49.65 | $178.50 | 769,000 | — | — |
| 2021-08-02 | $49.47 | $177.86 | 541,100 | — | — |
| 2021-07-30 | $49.12 | $176.60 | 644,400 | — | — |
| 2021-07-29 | $49.65 | $178.50 | 474,600 | — | — |
| 2021-07-28 | $49.73 | $178.79 | 639,300 | — | — |
| 2021-07-27 | $49.57 | $178.22 | 619,800 | — | — |
| 2021-07-26 | $48.78 | $175.38 | 733,000 | — | — |
| 2021-07-23 | $48.65 | $174.91 | 507,300 | — | — |
| 2021-07-22 | $47.41 | $170.45 | 686,100 | — | — |
| 2021-07-21 | $47.49 | $170.74 | 638,100 | — | — |
| 2021-07-20 | $47.93 | $172.32 | 1,246,100 | — | — |
| 2021-07-19 | $47.43 | $170.52 | 667,100 | — | — |
| 2021-07-16 | $48.26 | $173.51 | 630,400 | — | — |
| 2021-07-15 | $47.65 | $171.31 | 570,800 | — | — |
| 2021-07-14 | $47.13 | $169.44 | 583,100 | — | — |
| 2021-07-13 | $47.09 | $169.30 | 626,600 | — | — |
| 2021-07-12 | $47.55 | $170.95 | 883,000 | — | — |
| 2021-07-09 | $47.94 | $172.36 | 461,300 | — | — |
| 2021-07-08 | $47.51 | $170.81 | 845,700 | — | — |
| 2021-07-07 | $48.26 | $173.51 | 462,800 | — | — |
| 2021-07-06 | $47.47 | $170.67 | 811,400 | — | — |
| 2021-07-02 | $47.22 | $169.77 | 505,800 | — | — |
| 2021-07-01 | $46.49 | $167.14 | 708,400 | — | — |
| 2021-06-30 | $45.70 | $164.30 | 859,100 | — | — |
| 2021-06-29 | $46.12 | $165.81 | 490,600 | — | — |
| 2021-06-28 | $46.90 | $168.62 | 492,000 | — | — |
| 2021-06-25 | $46.82 | $168.33 | 983,100 | — | — |
| 2021-06-24 | $46.15 | $165.92 | 527,800 | — | — |
| 2021-06-23 | $46.05 | $165.56 | 681,300 | — | — |
| 2021-06-22 | $46.82 | $168.33 | 733,500 | — | — |
| 2021-06-21 | $47.50 | $170.77 | 617,500 | — | — |
| 2021-06-18 | $46.63 | $167.65 | 1,809,800 | — | — |
| 2021-06-17 | $48.77 | $175.34 | 571,400 | — | — |
| 2021-06-16 | $48.07 | $172.82 | 834,000 | — | — |
| 2021-06-15 | $49.09 | $176.49 | 713,000 | — | — |
| 2021-06-14 | $48.66 | $174.94 | 662,700 | — | — |
| 2021-06-11 | $48.86 | $175.66 | 1,141,800 | — | — |
| 2021-06-10 | $48.01 | $172.61 | 376,000 | — | — |
| 2021-06-09 | $47.51 | $170.81 | 505,700 | — | — |
| 2021-06-08 | $47.26 | $169.91 | 505,300 | — | — |
| 2021-06-07 | $47.55 | $170.95 | 528,100 | — | — |
| 2021-06-04 | $47.35 | $170.23 | 507,400 | — | — |
| 2021-06-03 | $47.16 | $169.55 | 1,080,800 | — | — |
| 2021-06-02 | $47.19 | $169.66 | 592,800 | — | — |
| 2021-06-01 | $47.42 | $170.49 | 849,800 | — | — |
| 2021-05-28 | $47.80 | $171.85 | 604,900 | — | — |
| 2021-05-27 | $47.59 | $171.10 | 1,662,100 | — | — |
| 2021-05-26 | $47.63 | $171.24 | 502,000 | — | — |
| 2021-05-25 | $47.26 | $169.91 | 568,800 | — | — |
| 2021-05-24 | $47.50 | $170.77 | 485,100 | — | — |
| 2021-05-21 | $47.03 | $169.08 | 878,400 | — | — |
| 2021-05-20 | $46.86 | $168.47 | 817,600 | — | — |
| 2021-05-19 | $46.42 | $166.89 | 497,200 | — | — |
| 2021-05-18 | $46.26 | $166.32 | 590,500 | — | — |
| 2021-05-17 | $46.20 | $166.10 | 610,500 | — | — |
| 2021-05-14 | $46.38 | $166.75 | 638,000 | — | — |
| 2021-05-13 | $45.94 | $165.16 | 816,700 | — | — |
| 2021-05-12 | $45.35 | $162.14 | 622,400 | — | — |
| 2021-05-11 | $46.73 | $167.08 | 906,100 | — | — |
| 2021-05-10 | $46.76 | $167.18 | 510,900 | — | — |
| 2021-05-07 | $46.64 | $166.75 | 624,400 | — | — |
| 2021-05-06 | $46.29 | $165.50 | 818,500 | — | — |
| 2021-05-05 | $45.76 | $163.61 | 910,800 | — | — |
| 2021-05-04 | $46.93 | $167.79 | 658,800 | — | — |
| 2021-05-03 | $47.03 | $168.15 | 644,000 | — | — |
| 2021-04-30 | $47.13 | $168.51 | 1,956,000 | — | — |
| 2021-04-29 | $46.80 | $167.33 | 915,400 | — | — |
| 2021-04-28 | $46.60 | $166.61 | 502,100 | — | — |
| 2021-04-27 | $46.70 | $166.97 | 550,500 | — | — |
| 2021-04-26 | $47.56 | $170.04 | 526,500 | — | — |
| 2021-04-23 | $47.97 | $171.51 | 579,800 | — | — |
| 2021-04-22 | $47.88 | $171.19 | 626,200 | — | — |
| 2021-04-21 | $47.84 | $171.04 | 650,600 | — | — |
| 2021-04-20 | $47.84 | $171.04 | 1,093,500 | — | — |
| 2021-04-19 | $47.36 | $169.33 | 1,203,300 | — | — |
| 2021-04-16 | $47.24 | $168.90 | 1,647,600 | — | — |
| 2021-04-15 | $47.12 | $168.47 | 1,796,100 | — | — |
| 2021-04-14 | $46.87 | $167.58 | 1,326,000 | — | — |
| 2021-04-13 | $46.66 | $166.83 | 744,600 | — | — |
| 2021-04-12 | $45.83 | $163.86 | 719,400 | — | — |
| 2021-04-09 | $45.45 | $162.50 | 1,144,000 | — | — |
| 2021-04-08 | $45.33 | $162.07 | 816,800 | — | — |
| 2021-04-07 | $45.65 | $163.21 | 572,600 | — | — |
| 2021-04-06 | $45.66 | $163.25 | 528,100 | — | — |
| 2021-04-05 | $45.70 | $163.39 | 838,600 | — | — |
| 2021-04-01 | $44.72 | $159.89 | 763,600 | — | — |
| 2021-03-31 | $44.75 | $160.00 | 1,065,500 | — | — |
| 2021-03-30 | $44.15 | $157.85 | 696,100 | — | — |
| 2021-03-29 | $44.64 | $159.60 | 1,317,600 | — | — |
| 2021-03-26 | $44.20 | $158.03 | 914,700 | — | — |
| 2021-03-25 | $44.10 | $157.67 | 1,568,000 | — | — |
| 2021-03-24 | $43.35 | $154.99 | 1,043,700 | — | — |
| 2021-03-23 | $43.39 | $155.13 | 1,404,300 | — | — |
| 2021-03-22 | $42.50 | $151.95 | 1,362,300 | — | — |
| 2021-03-19 | $42.45 | $151.77 | 3,395,600 | — | — |
| 2021-03-18 | $42.46 | $151.81 | 1,401,100 | — | — |
| 2021-03-17 | $43.39 | $155.13 | 822,800 | — | — |
| 2021-03-16 | $43.67 | $156.13 | 993,500 | — | — |
| 2021-03-15 | $43.98 | $157.24 | 1,441,300 | — | — |
| 2021-03-12 | $43.50 | $155.53 | 1,637,900 | — | — |
| 2021-03-11 | $42.38 | $151.52 | 1,133,000 | — | — |
| 2021-03-10 | $42.39 | $151.56 | 872,300 | — | — |
| 2021-03-09 | $42.13 | $150.63 | 1,044,100 | — | — |
| 2021-03-08 | $41.73 | $149.20 | 1,133,100 | — | — |
| 2021-03-05 | $42.63 | $152.42 | 1,381,400 | — | — |
| 2021-03-04 | $41.50 | $148.38 | 1,266,700 | — | — |
| 2021-03-03 | $41.50 | $148.38 | 1,120,600 | — | — |
| 2021-03-02 | $42.66 | $152.52 | 1,290,300 | — | — |
| 2021-03-01 | $43.01 | $153.78 | 1,236,500 | — | — |
| 2021-02-26 | $42.06 | $150.38 | 1,641,800 | — | — |
| 2021-02-25 | $43.25 | $154.63 | 1,072,300 | — | — |
| 2021-02-24 | $44.09 | $157.64 | 706,100 | — | — |
| 2021-02-23 | $44.77 | $160.07 | 658,600 | — | — |
| 2021-02-22 | $44.74 | $159.96 | 856,400 | — | — |
| 2021-02-19 | $45.57 | $162.93 | 1,606,500 | — | — |
| 2021-02-18 | $45.65 | $163.21 | 927,600 | — | — |
| 2021-02-17 | $45.39 | $162.28 | 1,706,200 | — | — |
| 2021-02-16 | $46.00 | $164.47 | 950,500 | — | — |
| 2021-02-12 | $46.66 | $166.83 | 688,000 | — | — |
| 2021-02-11 | $47.90 | $171.26 | 1,169,800 | — | — |
| 2021-02-10 | $48.39 | $172.11 | 524,500 | — | — |
| 2021-02-09 | $47.97 | $170.62 | 685,800 | — | — |
| 2021-02-08 | $47.86 | $170.23 | 1,031,500 | — | — |
| 2021-02-05 | $48.13 | $171.19 | 510,800 | — | — |
| 2021-02-04 | $47.73 | $169.77 | 701,700 | — | — |
| 2021-02-03 | $47.75 | $169.84 | 800,300 | — | — |
| 2021-02-02 | $47.58 | $169.23 | 863,900 | — | — |
| 2021-02-01 | $47.12 | $167.60 | 833,400 | — | — |
| 2021-01-29 | $46.30 | $164.68 | 1,548,800 | — | — |
| 2021-01-28 | $46.17 | $164.22 | 902,200 | — | — |
| 2021-01-27 | $45.86 | $163.11 | 2,999,800 | — | — |
| 2021-01-26 | $45.75 | $162.72 | 1,306,000 | — | — |
| 2021-01-25 | $45.49 | $161.80 | 1,239,400 | — | — |
| 2021-01-22 | $45.46 | $161.69 | 702,500 | — | — |
| 2021-01-21 | $46.01 | $163.65 | 756,100 | — | — |
| 2021-01-20 | $46.81 | $166.49 | 1,010,200 | — | — |
| 2021-01-19 | $46.80 | $166.46 | 1,327,300 | — | — |
| 2021-01-15 | $46.15 | $164.15 | 1,198,000 | — | — |
| 2021-01-14 | $45.52 | $161.90 | 2,296,400 | — | — |
| 2021-01-13 | $46.88 | $166.74 | 1,673,000 | — | — |
| 2021-01-12 | $46.64 | $165.89 | 1,272,800 | — | — |
| 2021-01-11 | $48.18 | $171.37 | 984,600 | — | — |
| 2021-01-08 | $48.72 | $173.29 | 1,189,500 | — | — |
| 2021-01-07 | $47.48 | $168.88 | 720,100 | — | — |
| 2021-01-06 | $48.04 | $170.87 | 1,077,800 | — | — |
| 2021-01-05 | $46.81 | $166.49 | 846,900 | — | — |
| 2021-01-04 | $46.19 | $164.29 | 661,900 | — | — |