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
- 2003-10-07 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 | $46.01 | $46.01 | 1,440,311 | — | — |
| 2021-12-30 | $45.40 | $45.40 | 1,374,506 | — | — |
| 2021-12-29 | $45.88 | $45.88 | 1,039,757 | — | — |
| 2021-12-28 | $45.50 | $45.50 | 1,261,409 | — | — |
| 2021-12-27 | $45.52 | $45.52 | 1,378,040 | — | — |
| 2021-12-23 | $44.75 | $44.75 | 1,153,023 | — | — |
| 2021-12-22 | $44.20 | $44.20 | 1,951,607 | — | — |
| 2021-12-21 | $43.37 | $43.37 | 2,521,639 | — | — |
| 2021-12-20 | $41.80 | $41.80 | 2,741,270 | — | — |
| 2021-12-17 | $42.39 | $42.39 | 3,503,501 | — | — |
| 2021-12-16 | $42.68 | $42.68 | 1,991,831 | — | — |
| 2021-12-15 | $43.36 | $43.36 | 2,520,461 | — | — |
| 2021-12-14 | $42.70 | $42.70 | 2,342,568 | — | — |
| 2021-12-13 | $43.24 | $43.24 | 3,331,835 | — | — |
| 2021-12-10 | $44.99 | $44.99 | 3,875,444 | — | — |
| 2021-12-09 | $47.14 | $47.14 | 2,110,482 | — | — |
| 2021-12-08 | $46.77 | $46.77 | 1,622,917 | — | — |
| 2021-12-07 | $47.12 | $47.12 | 3,607,847 | — | — |
| 2021-12-06 | $44.85 | $44.85 | 2,544,696 | — | — |
| 2021-12-03 | $43.73 | $43.73 | 1,706,562 | — | — |
| 2021-12-02 | $44.28 | $44.28 | 2,823,233 | — | — |
| 2021-12-01 | $41.78 | $41.78 | 2,667,555 | — | — |
| 2021-11-30 | $43.04 | $43.04 | 3,366,505 | — | — |
| 2021-11-29 | $45.30 | $45.30 | 2,000,077 | — | — |
| 2021-11-26 | $45.14 | $45.14 | 1,329,402 | — | — |
| 2021-11-24 | $46.61 | $46.61 | 1,007,780 | — | — |
| 2021-11-23 | $46.40 | $46.40 | 1,559,468 | — | — |
| 2021-11-22 | $46.88 | $46.88 | 3,286,226 | — | — |
| 2021-11-19 | $46.81 | $46.81 | 4,411,816 | — | — |
| 2021-11-18 | $45.52 | $45.52 | 1,558,626 | — | — |
| 2021-11-17 | $46.10 | $46.10 | 2,962,585 | — | — |
| 2021-11-16 | $46.00 | $46.00 | 1,393,861 | — | — |
| 2021-11-15 | $46.64 | $46.64 | 1,146,291 | — | — |
| 2021-11-12 | $47.45 | $47.45 | 2,115,699 | — | — |
| 2021-11-11 | $45.54 | $45.54 | 1,426,006 | — | — |
| 2021-11-10 | $45.31 | $45.31 | 1,452,429 | — | — |
| 2021-11-09 | $45.98 | $45.98 | 2,987,493 | — | — |
| 2021-11-08 | $47.28 | $47.28 | 2,409,046 | — | — |
| 2021-11-05 | $46.70 | $46.70 | 2,979,078 | — | — |
| 2021-11-04 | $48.78 | $48.78 | 2,693,305 | — | — |
| 2021-11-03 | $47.59 | $47.59 | 8,480,469 | — | — |
| 2021-11-02 | $51.50 | $51.50 | 3,078,375 | — | — |
| 2021-11-01 | $51.65 | $51.65 | 1,850,459 | — | — |
| 2021-10-29 | $50.98 | $50.98 | 1,365,081 | — | — |
| 2021-10-28 | $51.69 | $51.69 | 1,488,277 | — | — |
| 2021-10-27 | $50.37 | $50.37 | 1,539,104 | — | — |
| 2021-10-26 | $51.33 | $51.33 | 1,124,076 | — | — |
| 2021-10-25 | $51.28 | $51.28 | 1,086,208 | — | — |
| 2021-10-22 | $50.84 | $50.84 | 1,352,795 | — | — |
| 2021-10-21 | $50.52 | $50.52 | 1,469,932 | — | — |
| 2021-10-20 | $49.38 | $49.38 | 1,368,616 | — | — |
| 2021-10-19 | $48.16 | $48.16 | 1,142,420 | — | — |
| 2021-10-18 | $48.34 | $48.34 | 1,609,116 | — | — |
| 2021-10-15 | $47.66 | $47.66 | 2,374,040 | — | — |
| 2021-10-14 | $46.20 | $46.20 | 2,323,886 | — | — |
| 2021-10-13 | $44.40 | $44.40 | 2,793,612 | — | — |
| 2021-10-12 | $44.82 | $44.82 | 2,855,546 | — | — |
| 2021-10-11 | $45.64 | $45.64 | 2,175,446 | — | — |
| 2021-10-08 | $46.45 | $46.45 | 2,571,287 | — | — |
| 2021-10-07 | $47.74 | $47.74 | 1,558,626 | — | — |
| 2021-10-06 | $47.18 | $47.18 | 1,713,126 | — | — |
| 2021-10-05 | $46.96 | $46.96 | 1,649,677 | — | — |
| 2021-10-04 | $46.60 | $46.60 | 2,099,038 | — | — |
| 2021-10-01 | $48.04 | $48.04 | 2,152,557 | — | — |
| 2021-09-30 | $47.28 | $47.28 | 1,583,871 | — | — |
| 2021-09-29 | $48.29 | $48.29 | 1,917,779 | — | — |
| 2021-09-28 | $48.32 | $48.32 | 2,174,773 | — | — |
| 2021-09-27 | $50.69 | $50.69 | 1,515,542 | — | — |
| 2021-09-24 | $50.79 | $50.79 | 1,179,783 | — | — |
| 2021-09-23 | $51.09 | $51.09 | 1,859,547 | — | — |
| 2021-09-22 | $49.80 | $49.80 | 2,106,275 | — | — |
| 2021-09-21 | $49.76 | $49.76 | 1,998,058 | — | — |
| 2021-09-20 | $49.14 | $49.14 | 2,191,771 | — | — |
| 2021-09-17 | $49.38 | $49.38 | 3,613,906 | — | — |
| 2021-09-16 | $49.89 | $49.89 | 1,581,347 | — | — |
| 2021-09-15 | $49.56 | $49.56 | 1,546,845 | — | — |
| 2021-09-14 | $48.86 | $48.86 | 1,682,663 | — | — |
| 2021-09-13 | $50.32 | $50.32 | 2,474,515 | — | — |
| 2021-09-10 | $50.00 | $50.00 | 1,255,855 | — | — |
| 2021-09-09 | $50.39 | $50.39 | 1,691,247 | — | — |
| 2021-09-08 | $50.80 | $50.80 | 1,345,727 | — | — |
| 2021-09-07 | $51.49 | $51.49 | 1,495,514 | — | — |
| 2021-09-03 | $52.69 | $52.69 | 2,352,329 | — | — |
| 2021-09-02 | $52.60 | $52.60 | 1,937,470 | — | — |
| 2021-09-01 | $51.57 | $51.57 | 1,997,553 | — | — |
| 2021-08-31 | $51.64 | $51.64 | 2,114,353 | — | — |
| 2021-08-30 | $52.22 | $52.22 | 1,241,213 | — | — |
| 2021-08-27 | $52.55 | $52.55 | 1,563,002 | — | — |
| 2021-08-26 | $51.46 | $51.46 | 1,655,904 | — | — |
| 2021-08-25 | $52.72 | $52.72 | 2,103,582 | — | — |
| 2021-08-24 | $52.19 | $52.19 | 2,135,390 | — | — |
| 2021-08-23 | $51.47 | $51.47 | 1,970,456 | — | — |
| 2021-08-20 | $50.38 | $50.38 | 2,404,502 | — | — |
| 2021-08-19 | $49.89 | $49.89 | 2,960,060 | — | — |
| 2021-08-18 | $51.91 | $51.91 | 2,058,814 | — | — |
| 2021-08-17 | $52.44 | $52.44 | 2,504,809 | — | — |
| 2021-08-16 | $53.71 | $53.71 | 2,069,417 | — | — |
| 2021-08-13 | $53.40 | $53.40 | 2,444,053 | — | — |
| 2021-08-12 | $52.43 | $52.43 | 2,042,825 | — | — |
| 2021-08-11 | $52.47 | $52.47 | 2,236,539 | — | — |
| 2021-08-10 | $51.52 | $51.52 | 2,830,638 | — | — |
| 2021-08-09 | $50.23 | $50.23 | 2,012,363 | — | — |
| 2021-08-06 | $50.83 | $50.83 | 2,547,389 | — | — |
| 2021-08-05 | $49.40 | $49.40 | 4,341,803 | — | — |
| 2021-08-04 | $49.99 | $49.99 | 5,459,820 | — | — |
| 2021-08-03 | $50.98 | $50.98 | 9,242,531 | — | — |
| 2021-08-02 | $49.88 | $49.88 | 10,108,771 | — | — |
| 2021-07-30 | $47.97 | $47.97 | 8,831,185 | — | — |
| 2021-07-29 | $48.78 | $48.78 | 4,950,356 | — | — |
| 2021-07-28 | $47.65 | $47.65 | 3,766,619 | — | — |
| 2021-07-27 | $48.03 | $48.03 | 3,942,994 | — | — |
| 2021-07-26 | $48.98 | $48.98 | 2,144,258 | — | — |
| 2021-07-23 | $49.67 | $49.67 | 2,753,764 | — | — |
| 2021-07-22 | $48.53 | $48.53 | 2,978,136 | — | — |
| 2021-07-21 | $49.51 | $49.51 | 2,920,308 | — | — |
| 2021-07-20 | $48.90 | $48.90 | 4,510,575 | — | — |
| 2021-07-19 | $47.30 | $47.30 | 3,413,580 | — | — |
| 2021-07-16 | $48.42 | $48.42 | 6,300,637 | — | — |
| 2021-07-15 | $48.77 | $48.77 | 3,506,972 | — | — |
| 2021-07-14 | $48.74 | $48.74 | 3,547,162 | — | — |
| 2021-07-13 | $49.10 | $49.10 | 2,887,924 | — | — |
| 2021-07-12 | $49.57 | $49.57 | 4,481,950 | — | — |
| 2021-07-09 | $48.80 | $48.80 | 3,924,778 | — | — |
| 2021-07-08 | $47.36 | $47.36 | 4,536,886 | — | — |
| 2021-07-07 | $48.16 | $48.16 | 3,098,418 | — | — |
| 2021-07-06 | $48.22 | $48.22 | 4,710,659 | — | — |
| 2021-07-02 | $49.77 | $49.77 | 3,045,505 | — | — |
| 2021-07-01 | $48.92 | $48.92 | 4,325,525 | — | — |
| 2021-06-30 | $48.38 | $48.38 | 5,166,054 | — | — |
| 2021-06-29 | $48.68 | $48.68 | 19,738,101 | — | — |
| 2021-06-28 | $48.63 | $48.63 | 10,557,347 | — | — |
| 2021-06-25 | $51.92 | $51.92 | 7,996,439 | — | — |
| 2021-06-24 | $51.99 | $51.99 | 2,160,739 | — | — |
| 2021-06-23 | $51.29 | $51.29 | 1,799,604 | — | — |
| 2021-06-22 | $51.08 | $51.08 | 3,189,497 | — | — |
| 2021-06-21 | $50.39 | $50.39 | 3,236,916 | — | — |
| 2021-06-18 | $48.24 | $48.24 | 8,249,147 | — | — |
| 2021-06-17 | $50.68 | $50.68 | 4,014,411 | — | — |
| 2021-06-16 | $52.66 | $52.66 | 4,368,607 | — | — |
| 2021-06-15 | $52.73 | $52.73 | 3,179,088 | — | — |
| 2021-06-14 | $51.34 | $51.34 | 3,298,213 | — | — |
| 2021-06-11 | $51.73 | $51.73 | 2,278,418 | — | — |
| 2021-06-10 | $50.34 | $50.34 | 3,729,609 | — | — |
| 2021-06-09 | $49.76 | $49.76 | 3,218,989 | — | — |
| 2021-06-08 | $50.56 | $50.56 | 2,298,947 | — | — |
| 2021-06-07 | $49.36 | $49.36 | 2,922,910 | — | — |
| 2021-06-04 | $49.07 | $49.07 | 2,967,149 | — | — |
| 2021-06-03 | $50.53 | $50.53 | 1,915,549 | — | — |
| 2021-06-02 | $50.65 | $50.65 | 2,023,687 | — | — |
| 2021-06-01 | $51.65 | $51.65 | 2,236,204 | — | — |
| 2021-05-28 | $50.82 | $50.82 | 1,832,276 | — | — |
| 2021-05-27 | $50.39 | $50.39 | 2,399,568 | — | — |
| 2021-05-26 | $49.68 | $49.68 | 1,613,398 | — | — |
| 2021-05-25 | $49.26 | $49.26 | 1,381,508 | — | — |
| 2021-05-24 | $49.72 | $49.72 | 1,957,763 | — | — |
| 2021-05-21 | $49.27 | $49.27 | 1,725,295 | — | — |
| 2021-05-20 | $49.18 | $49.18 | 1,283,201 | — | — |
| 2021-05-19 | $48.97 | $48.97 | 1,691,465 | — | — |
| 2021-05-18 | $49.33 | $49.33 | 1,109,717 | — | — |
| 2021-05-17 | $49.89 | $49.89 | 1,665,732 | — | — |
| 2021-05-14 | $50.51 | $50.51 | 1,667,756 | — | — |
| 2021-05-13 | $49.40 | $49.40 | 2,848,312 | — | — |
| 2021-05-12 | $48.29 | $48.29 | 3,289,539 | — | — |
| 2021-05-11 | $51.22 | $51.22 | 2,669,046 | — | — |
| 2021-05-10 | $51.25 | $51.25 | 3,331,753 | — | — |
| 2021-05-07 | $50.84 | $50.84 | 2,294,899 | — | — |
| 2021-05-06 | $49.92 | $49.92 | 1,866,973 | — | — |
| 2021-05-05 | $49.98 | $49.98 | 2,747,981 | — | — |
| 2021-05-04 | $48.95 | $48.95 | 5,039,121 | — | — |
| 2021-05-03 | $48.77 | $48.77 | 3,820,688 | — | — |
| 2021-04-30 | $48.12 | $48.12 | 3,994,750 | — | — |
| 2021-04-29 | $48.37 | $48.37 | 1,974,822 | — | — |
| 2021-04-28 | $47.23 | $47.23 | 1,514,512 | — | — |
| 2021-04-27 | $47.33 | $47.33 | 2,831,831 | — | — |
| 2021-04-26 | $46.33 | $46.33 | 3,641,422 | — | — |
| 2021-04-23 | $47.34 | $47.34 | 2,700,562 | — | — |
| 2021-04-22 | $46.54 | $46.54 | 1,972,798 | — | — |
| 2021-04-21 | $46.20 | $46.20 | 2,303,574 | — | — |
| 2021-04-20 | $46.63 | $46.63 | 1,731,945 | — | — |
| 2021-04-19 | $46.83 | $46.83 | 2,509,152 | — | — |
| 2021-04-16 | $47.42 | $47.42 | 3,838,036 | — | — |
| 2021-04-15 | $47.04 | $47.04 | 3,650,385 | — | — |
| 2021-04-14 | $46.47 | $46.47 | 2,139,053 | — | — |
| 2021-04-13 | $46.46 | $46.46 | 1,676,430 | — | — |
| 2021-04-12 | $46.60 | $46.60 | 2,558,016 | — | — |
| 2021-04-09 | $45.42 | $45.42 | 2,141,945 | — | — |
| 2021-04-08 | $44.38 | $44.38 | 3,498,876 | — | — |
| 2021-04-07 | $43.82 | $43.82 | 1,780,231 | — | — |
| 2021-04-06 | $43.40 | $43.40 | 2,117,657 | — | — |
| 2021-04-05 | $43.80 | $43.80 | 2,070,238 | — | — |
| 2021-04-01 | $44.09 | $44.09 | 2,031,493 | — | — |
| 2021-03-31 | $42.64 | $42.64 | 1,719,223 | — | — |
| 2021-03-30 | $42.91 | $42.91 | 1,751,028 | — | — |
| 2021-03-29 | $41.99 | $41.99 | 1,942,728 | — | — |
| 2021-03-26 | $42.61 | $42.61 | 1,760,281 | — | — |
| 2021-03-25 | $41.27 | $41.27 | 1,871,599 | — | — |
| 2021-03-24 | $40.29 | $40.29 | 2,681,479 | — | — |
| 2021-03-23 | $40.39 | $40.39 | 3,201,351 | — | — |
| 2021-03-22 | $42.08 | $42.08 | 4,947,175 | — | — |
| 2021-03-19 | $43.15 | $43.15 | 8,551,587 | — | — |
| 2021-03-18 | $43.68 | $43.68 | 4,043,325 | — | — |
| 2021-03-17 | $44.41 | $44.41 | 3,280,865 | — | — |
| 2021-03-16 | $43.37 | $43.37 | 2,195,725 | — | — |
| 2021-03-15 | $44.26 | $44.26 | 3,522,296 | — | — |
| 2021-03-12 | $43.22 | $43.22 | 2,083,249 | — | — |
| 2021-03-11 | $42.29 | $42.29 | 2,880,985 | — | — |
| 2021-03-10 | $40.71 | $40.71 | 3,115,188 | — | — |
| 2021-03-09 | $40.79 | $40.79 | 3,338,982 | — | — |
| 2021-03-08 | $39.44 | $39.44 | 3,493,382 | — | — |
| 2021-03-05 | $40.44 | $40.44 | 3,448,566 | — | — |
| 2021-03-04 | $39.79 | $39.79 | 3,654,144 | — | — |
| 2021-03-03 | $42.33 | $42.33 | 2,406,218 | — | — |
| 2021-03-02 | $41.45 | $41.45 | 2,027,156 | — | — |
| 2021-03-01 | $41.38 | $41.38 | 3,681,612 | — | — |
| 2021-02-26 | $40.33 | $40.33 | 3,270,456 | — | — |
| 2021-02-25 | $39.22 | $39.22 | 3,433,530 | — | — |
| 2021-02-24 | $40.86 | $40.86 | 2,740,752 | — | — |
| 2021-02-23 | $39.94 | $39.94 | 3,210,026 | — | — |
| 2021-02-22 | $40.31 | $40.31 | 2,843,686 | — | — |
| 2021-02-19 | $41.33 | $41.33 | 3,353,728 | — | — |
| 2021-02-18 | $40.89 | $40.89 | 2,625,675 | — | — |
| 2021-02-17 | $41.16 | $41.16 | 3,139,186 | — | — |
| 2021-02-16 | $42.44 | $42.44 | 3,223,904 | — | — |
| 2021-02-12 | $41.96 | $41.96 | 5,440,158 | — | — |
| 2021-02-11 | $40.67 | $40.67 | 8,047,617 | — | — |
| 2021-02-10 | $42.37 | $42.37 | 5,654,410 | — | — |
| 2021-02-09 | $42.08 | $42.08 | 2,119,392 | — | — |
| 2021-02-08 | $41.67 | $41.67 | 2,540,957 | — | — |
| 2021-02-05 | $40.79 | $40.79 | 2,948,933 | — | — |
| 2021-02-04 | $40.84 | $40.84 | 2,547,607 | — | — |
| 2021-02-03 | $40.20 | $40.20 | 2,206,423 | — | — |
| 2021-02-02 | $40.61 | $40.61 | 2,763,884 | — | — |
| 2021-02-01 | $39.74 | $39.74 | 2,259,335 | — | — |
| 2021-01-29 | $38.19 | $38.19 | 3,621,182 | — | — |
| 2021-01-28 | $39.66 | $39.66 | 3,460,420 | — | — |
| 2021-01-27 | $39.27 | $39.27 | 2,684,659 | — | — |
| 2021-01-26 | $41.15 | $41.15 | 1,584,484 | — | — |
| 2021-01-25 | $41.33 | $41.33 | 3,794,376 | — | — |
| 2021-01-22 | $40.51 | $40.51 | 3,939,524 | — | — |
| 2021-01-21 | $41.52 | $41.52 | 3,186,316 | — | — |
| 2021-01-20 | $43.30 | $43.30 | 2,271,479 | — | — |
| 2021-01-19 | $41.87 | $41.87 | 2,387,424 | — | — |
| 2021-01-15 | $41.11 | $41.11 | 2,044,505 | — | — |
| 2021-01-14 | $41.78 | $41.78 | 2,439,180 | — | — |
| 2021-01-13 | $41.29 | $41.29 | 3,114,031 | — | — |
| 2021-01-12 | $43.09 | $43.09 | 2,291,141 | — | — |
| 2021-01-11 | $43.00 | $43.00 | 1,387,580 | — | — |
| 2021-01-08 | $43.54 | $43.54 | 1,753,052 | — | — |
| 2021-01-07 | $43.89 | $43.89 | 3,501,767 | — | — |
| 2021-01-06 | $42.65 | $42.65 | 4,298,346 | — | — |
| 2021-01-05 | $40.82 | $40.82 | 2,076,599 | — | — |
| 2021-01-04 | $40.30 | $40.30 | 1,981,472 | — | — |