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
- 1992-12-16 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 | $52.95 | $63.07 | 178,350 | — | — |
| 2021-12-30 | $52.78 | $62.86 | 119,100 | — | — |
| 2021-12-29 | $53.14 | $63.29 | 93,900 | — | — |
| 2021-12-28 | $52.90 | $63.01 | 166,650 | — | — |
| 2021-12-27 | $53.21 | $63.37 | 195,600 | — | — |
| 2021-12-23 | $52.38 | $62.39 | 359,550 | — | — |
| 2021-12-22 | $52.40 | $62.41 | 203,850 | — | — |
| 2021-12-21 | $51.94 | $61.86 | 195,900 | — | — |
| 2021-12-20 | $51.35 | $61.16 | 307,950 | — | — |
| 2021-12-17 | $51.93 | $61.85 | 1,423,650 | — | — |
| 2021-12-16 | $51.61 | $61.47 | 219,750 | — | — |
| 2021-12-15 | $52.54 | $62.58 | 321,900 | — | — |
| 2021-12-14 | $52.54 | $62.58 | 199,800 | — | — |
| 2021-12-13 | $53.84 | $64.13 | 227,850 | — | — |
| 2021-12-10 | $53.45 | $63.67 | 144,600 | — | — |
| 2021-12-09 | $53.27 | $63.45 | 202,800 | — | — |
| 2021-12-08 | $55.47 | $66.06 | 417,600 | — | — |
| 2021-12-07 | $54.11 | $64.44 | 445,050 | — | — |
| 2021-12-06 | $53.25 | $63.43 | 327,300 | — | — |
| 2021-12-03 | $53.01 | $63.14 | 559,050 | — | — |
| 2021-12-02 | $52.86 | $62.96 | 331,650 | — | — |
| 2021-12-01 | $51.55 | $61.40 | 486,300 | — | — |
| 2021-11-30 | $52.00 | $61.93 | 933,600 | — | — |
| 2021-11-29 | $51.70 | $61.58 | 272,550 | — | — |
| 2021-11-26 | $52.06 | $62.01 | 588,450 | — | — |
| 2021-11-24 | $52.49 | $62.51 | 276,900 | — | — |
| 2021-11-23 | $52.27 | $62.11 | 302,850 | — | — |
| 2021-11-22 | $51.95 | $61.73 | 300,300 | — | — |
| 2021-11-19 | $51.61 | $61.32 | 315,300 | — | — |
| 2021-11-18 | $51.06 | $60.67 | 303,750 | — | — |
| 2021-11-17 | $50.87 | $60.44 | 345,300 | — | — |
| 2021-11-16 | $51.39 | $61.06 | 165,000 | — | — |
| 2021-11-15 | $51.17 | $60.79 | 435,000 | — | — |
| 2021-11-12 | $51.66 | $61.38 | 195,450 | — | — |
| 2021-11-11 | $51.12 | $60.74 | 140,550 | — | — |
| 2021-11-10 | $51.16 | $60.79 | 141,150 | — | — |
| 2021-11-09 | $51.11 | $60.72 | 271,650 | — | — |
| 2021-11-08 | $49.87 | $59.26 | 160,650 | — | — |
| 2021-11-05 | $49.27 | $58.54 | 258,450 | — | — |
| 2021-11-04 | $49.31 | $58.58 | 178,500 | — | — |
| 2021-11-03 | $48.43 | $57.55 | 150,300 | — | — |
| 2021-11-02 | $47.91 | $56.93 | 232,650 | — | — |
| 2021-11-01 | $48.33 | $57.42 | 137,850 | — | — |
| 2021-10-29 | $47.77 | $56.75 | 120,000 | — | — |
| 2021-10-28 | $47.68 | $56.65 | 114,750 | — | — |
| 2021-10-27 | $46.13 | $54.81 | 116,850 | — | — |
| 2021-10-26 | $46.67 | $55.46 | 211,800 | — | — |
| 2021-10-25 | $46.81 | $55.61 | 171,600 | — | — |
| 2021-10-22 | $47.15 | $56.02 | 93,750 | — | — |
| 2021-10-21 | $46.83 | $55.65 | 130,800 | — | — |
| 2021-10-20 | $47.03 | $55.87 | 75,900 | — | — |
| 2021-10-19 | $47.64 | $56.60 | 208,050 | — | — |
| 2021-10-18 | $47.23 | $56.12 | 76,950 | — | — |
| 2021-10-15 | $46.67 | $55.45 | 190,050 | — | — |
| 2021-10-14 | $46.19 | $54.88 | 103,650 | — | — |
| 2021-10-13 | $44.93 | $53.39 | 149,400 | — | — |
| 2021-10-12 | $44.74 | $53.16 | 115,950 | — | — |
| 2021-10-11 | $45.28 | $53.80 | 124,050 | — | — |
| 2021-10-08 | $45.99 | $54.65 | 126,600 | — | — |
| 2021-10-07 | $46.57 | $55.34 | 204,300 | — | — |
| 2021-10-06 | $45.09 | $53.57 | 197,850 | — | — |
| 2021-10-05 | $45.25 | $53.76 | 162,300 | — | — |
| 2021-10-04 | $44.72 | $53.13 | 181,350 | — | — |
| 2021-10-01 | $44.41 | $52.76 | 259,500 | — | — |
| 2021-09-30 | $43.56 | $51.76 | 141,150 | — | — |
| 2021-09-29 | $44.19 | $52.50 | 138,600 | — | — |
| 2021-09-28 | $44.11 | $52.41 | 196,500 | — | — |
| 2021-09-27 | $44.87 | $53.31 | 230,400 | — | — |
| 2021-09-24 | $44.59 | $52.98 | 162,000 | — | — |
| 2021-09-23 | $45.39 | $53.93 | 337,650 | — | — |
| 2021-09-22 | $43.92 | $52.18 | 154,200 | — | — |
| 2021-09-21 | $43.49 | $51.68 | 123,000 | — | — |
| 2021-09-20 | $43.78 | $52.02 | 317,550 | — | — |
| 2021-09-17 | $44.00 | $52.28 | 711,750 | — | — |
| 2021-09-16 | $43.35 | $51.50 | 137,550 | — | — |
| 2021-09-15 | $43.55 | $51.74 | 227,550 | — | — |
| 2021-09-14 | $43.61 | $51.82 | 258,300 | — | — |
| 2021-09-13 | $43.35 | $51.50 | 443,250 | — | — |
| 2021-09-10 | $43.38 | $51.54 | 377,700 | — | — |
| 2021-09-09 | $43.11 | $51.23 | 198,150 | — | — |
| 2021-09-08 | $43.27 | $51.42 | 221,850 | — | — |
| 2021-09-07 | $43.14 | $51.26 | 274,200 | — | — |
| 2021-09-03 | $44.81 | $53.24 | 146,400 | — | — |
| 2021-09-02 | $45.44 | $53.99 | 132,450 | — | — |
| 2021-09-01 | $44.99 | $53.46 | 173,100 | — | — |
| 2021-08-31 | $45.41 | $53.95 | 174,300 | — | — |
| 2021-08-30 | $46.13 | $54.81 | 244,050 | — | — |
| 2021-08-27 | $45.81 | $54.43 | 270,150 | — | — |
| 2021-08-26 | $44.93 | $53.38 | 175,350 | — | — |
| 2021-08-25 | $45.65 | $54.24 | 120,600 | — | — |
| 2021-08-24 | $45.97 | $54.62 | 131,550 | — | — |
| 2021-08-23 | $46.13 | $54.81 | 129,750 | — | — |
| 2021-08-20 | $45.96 | $54.61 | 185,250 | — | — |
| 2021-08-19 | $45.61 | $54.20 | 208,950 | — | — |
| 2021-08-18 | $44.69 | $53.10 | 80,100 | — | — |
| 2021-08-17 | $45.38 | $53.92 | 141,750 | — | — |
| 2021-08-16 | $46.23 | $54.92 | 131,100 | — | — |
| 2021-08-13 | $45.98 | $54.63 | 153,750 | — | — |
| 2021-08-12 | $46.18 | $54.87 | 143,850 | — | — |
| 2021-08-11 | $46.21 | $54.91 | 207,900 | — | — |
| 2021-08-10 | $46.77 | $55.57 | 276,600 | — | — |
| 2021-08-09 | $45.70 | $54.30 | 312,450 | — | — |
| 2021-08-06 | $44.83 | $53.27 | 322,200 | — | — |
| 2021-08-05 | $42.15 | $50.08 | 166,200 | — | — |
| 2021-08-04 | $41.39 | $49.17 | 141,150 | — | — |
| 2021-08-03 | $41.99 | $49.89 | 290,550 | — | — |
| 2021-08-02 | $41.23 | $48.98 | 152,850 | — | — |
| 2021-07-30 | $41.43 | $49.23 | 180,750 | — | — |
| 2021-07-29 | $41.41 | $49.20 | 107,400 | — | — |
| 2021-07-28 | $40.56 | $48.19 | 144,750 | — | — |
| 2021-07-27 | $39.91 | $47.42 | 315,750 | — | — |
| 2021-07-26 | $40.00 | $47.53 | 157,050 | — | — |
| 2021-07-23 | $40.43 | $48.04 | 168,450 | — | — |
| 2021-07-22 | $40.06 | $47.60 | 127,350 | — | — |
| 2021-07-21 | $41.19 | $48.94 | 143,700 | — | — |
| 2021-07-20 | $40.95 | $48.65 | 256,950 | — | — |
| 2021-07-19 | $40.71 | $48.37 | 186,600 | — | — |
| 2021-07-16 | $40.50 | $48.12 | 142,350 | — | — |
| 2021-07-15 | $40.65 | $48.29 | 138,000 | — | — |
| 2021-07-14 | $40.81 | $48.49 | 122,400 | — | — |
| 2021-07-13 | $41.01 | $48.73 | 114,900 | — | — |
| 2021-07-12 | $41.77 | $49.63 | 138,300 | — | — |
| 2021-07-09 | $42.11 | $50.04 | 124,200 | — | — |
| 2021-07-08 | $41.82 | $49.69 | 231,150 | — | — |
| 2021-07-07 | $42.26 | $50.21 | 164,400 | — | — |
| 2021-07-06 | $41.63 | $49.47 | 241,650 | — | — |
| 2021-07-02 | $42.09 | $50.01 | 267,600 | — | — |
| 2021-07-01 | $41.73 | $49.59 | 579,900 | — | — |
| 2021-06-30 | $41.73 | $49.58 | 693,600 | — | — |
| 2021-06-29 | $42.51 | $50.50 | 232,050 | — | — |
| 2021-06-28 | $40.95 | $48.65 | 351,300 | — | — |
| 2021-06-25 | $40.72 | $48.38 | 587,100 | — | — |
| 2021-06-24 | $40.84 | $48.52 | 193,950 | — | — |
| 2021-06-23 | $40.66 | $48.31 | 205,950 | — | — |
| 2021-06-22 | $41.31 | $49.09 | 246,600 | — | — |
| 2021-06-21 | $41.71 | $49.55 | 287,250 | — | — |
| 2021-06-18 | $40.60 | $48.24 | 462,150 | — | — |
| 2021-06-17 | $42.13 | $50.05 | 226,350 | — | — |
| 2021-06-16 | $41.89 | $49.77 | 220,650 | — | — |
| 2021-06-15 | $42.60 | $50.62 | 211,350 | — | — |
| 2021-06-14 | $42.57 | $50.58 | 254,850 | — | — |
| 2021-06-11 | $43.06 | $51.16 | 143,250 | — | — |
| 2021-06-10 | $42.51 | $50.50 | 213,750 | — | — |
| 2021-06-09 | $43.03 | $51.13 | 160,800 | — | — |
| 2021-06-08 | $43.04 | $51.14 | 129,000 | — | — |
| 2021-06-07 | $42.98 | $51.07 | 165,900 | — | — |
| 2021-06-04 | $42.88 | $50.95 | 134,250 | — | — |
| 2021-06-03 | $42.79 | $50.84 | 156,150 | — | — |
| 2021-06-02 | $42.47 | $50.46 | 235,650 | — | — |
| 2021-06-01 | $44.29 | $52.47 | 287,250 | — | — |
| 2021-05-28 | $44.17 | $52.33 | 238,800 | — | — |
| 2021-05-27 | $43.97 | $52.10 | 261,750 | — | — |
| 2021-05-26 | $44.37 | $52.56 | 189,000 | — | — |
| 2021-05-25 | $43.97 | $52.10 | 223,950 | — | — |
| 2021-05-24 | $44.24 | $52.41 | 232,350 | — | — |
| 2021-05-21 | $44.53 | $52.76 | 240,000 | — | — |
| 2021-05-20 | $44.59 | $52.82 | 126,900 | — | — |
| 2021-05-19 | $44.33 | $52.52 | 155,550 | — | — |
| 2021-05-18 | $44.36 | $52.56 | 214,350 | — | — |
| 2021-05-17 | $45.25 | $53.61 | 201,900 | — | — |
| 2021-05-14 | $45.76 | $54.21 | 203,850 | — | — |
| 2021-05-13 | $44.30 | $52.48 | 259,350 | — | — |
| 2021-05-12 | $42.99 | $50.93 | 236,700 | — | — |
| 2021-05-11 | $43.49 | $51.53 | 169,650 | — | — |
| 2021-05-10 | $43.95 | $52.07 | 213,900 | — | — |
| 2021-05-07 | $44.19 | $52.36 | 169,650 | — | — |
| 2021-05-06 | $42.68 | $50.57 | 271,200 | — | — |
| 2021-05-05 | $42.48 | $50.33 | 161,700 | — | — |
| 2021-05-04 | $42.71 | $50.60 | 135,900 | — | — |
| 2021-05-03 | $44.13 | $52.29 | 327,450 | — | — |
| 2021-04-30 | $43.61 | $51.66 | 264,900 | — | — |
| 2021-04-29 | $45.04 | $53.36 | 109,500 | — | — |
| 2021-04-28 | $45.41 | $53.80 | 188,250 | — | — |
| 2021-04-27 | $45.69 | $54.13 | 101,100 | — | — |
| 2021-04-26 | $45.69 | $54.14 | 117,150 | — | — |
| 2021-04-23 | $46.53 | $55.13 | 135,750 | — | — |
| 2021-04-22 | $46.45 | $55.04 | 156,000 | — | — |
| 2021-04-21 | $46.19 | $54.73 | 89,700 | — | — |
| 2021-04-20 | $45.61 | $54.03 | 128,250 | — | — |
| 2021-04-19 | $46.19 | $54.72 | 154,050 | — | — |
| 2021-04-16 | $46.34 | $54.90 | 105,150 | — | — |
| 2021-04-15 | $46.45 | $55.04 | 142,500 | — | — |
| 2021-04-14 | $45.89 | $54.37 | 148,800 | — | — |
| 2021-04-13 | $45.89 | $54.36 | 208,500 | — | — |
| 2021-04-12 | $46.45 | $55.04 | 201,300 | — | — |
| 2021-04-09 | $46.77 | $55.42 | 183,600 | — | — |
| 2021-04-08 | $45.80 | $54.26 | 200,100 | — | — |
| 2021-04-07 | $45.95 | $54.44 | 147,750 | — | — |
| 2021-04-06 | $47.03 | $55.72 | 167,700 | — | — |
| 2021-04-05 | $47.23 | $55.95 | 168,900 | — | — |
| 2021-04-01 | $47.25 | $55.98 | 249,900 | — | — |
| 2021-03-31 | $46.67 | $55.30 | 401,850 | — | — |
| 2021-03-30 | $47.18 | $55.90 | 180,450 | — | — |
| 2021-03-29 | $46.94 | $55.61 | 303,150 | — | — |
| 2021-03-26 | $48.22 | $57.13 | 210,150 | — | — |
| 2021-03-25 | $47.22 | $55.94 | 187,800 | — | — |
| 2021-03-24 | $46.31 | $54.87 | 190,200 | — | — |
| 2021-03-23 | $46.70 | $55.33 | 277,200 | — | — |
| 2021-03-22 | $47.32 | $56.06 | 192,300 | — | — |
| 2021-03-19 | $48.23 | $57.14 | 672,300 | — | — |
| 2021-03-18 | $48.57 | $57.54 | 219,900 | — | — |
| 2021-03-17 | $48.37 | $57.31 | 266,400 | — | — |
| 2021-03-16 | $48.63 | $57.62 | 275,550 | — | — |
| 2021-03-15 | $50.00 | $59.24 | 246,900 | — | — |
| 2021-03-12 | $49.91 | $59.13 | 346,350 | — | — |
| 2021-03-11 | $48.91 | $57.94 | 393,150 | — | — |
| 2021-03-10 | $49.44 | $58.57 | 197,700 | — | — |
| 2021-03-09 | $49.17 | $58.25 | 182,100 | — | — |
| 2021-03-08 | $48.77 | $57.78 | 349,350 | — | — |
| 2021-03-05 | $48.53 | $57.50 | 493,950 | — | — |
| 2021-03-04 | $48.05 | $56.92 | 357,000 | — | — |
| 2021-03-03 | $49.39 | $58.52 | 214,200 | — | — |
| 2021-03-02 | $49.95 | $59.17 | 217,350 | — | — |
| 2021-03-01 | $51.59 | $61.12 | 217,500 | — | — |
| 2021-02-26 | $51.40 | $60.90 | 286,950 | — | — |
| 2021-02-25 | $51.09 | $60.53 | 280,650 | — | — |
| 2021-02-24 | $51.92 | $61.51 | 198,300 | — | — |
| 2021-02-23 | $51.22 | $60.68 | 199,050 | — | — |
| 2021-02-22 | $50.67 | $60.03 | 221,700 | — | — |
| 2021-02-19 | $51.33 | $60.82 | 292,950 | — | — |
| 2021-02-18 | $50.33 | $59.62 | 222,900 | — | — |
| 2021-02-17 | $50.35 | $59.66 | 303,450 | — | — |
| 2021-02-16 | $51.21 | $60.67 | 232,650 | — | — |
| 2021-02-12 | $52.81 | $62.56 | 189,300 | — | — |
| 2021-02-11 | $52.91 | $62.68 | 232,050 | — | — |
| 2021-02-10 | $53.10 | $62.91 | 199,350 | — | — |
| 2021-02-09 | $53.87 | $63.82 | 454,950 | — | — |
| 2021-02-08 | $53.65 | $63.56 | 314,400 | — | — |
| 2021-02-05 | $51.76 | $61.32 | 146,400 | — | — |
| 2021-02-04 | $51.25 | $60.71 | 169,050 | — | — |
| 2021-02-03 | $50.36 | $59.66 | 207,900 | — | — |
| 2021-02-02 | $50.57 | $59.91 | 196,650 | — | — |
| 2021-02-01 | $49.97 | $59.21 | 307,800 | — | — |
| 2021-01-29 | $49.33 | $58.45 | 597,150 | — | — |
| 2021-01-28 | $49.35 | $58.47 | 422,100 | — | — |
| 2021-01-27 | $50.39 | $59.70 | 421,350 | — | — |
| 2021-01-26 | $49.15 | $58.23 | 246,000 | — | — |
| 2021-01-25 | $48.87 | $57.90 | 350,100 | — | — |
| 2021-01-22 | $48.49 | $57.45 | 244,050 | — | — |
| 2021-01-21 | $47.77 | $56.59 | 250,350 | — | — |
| 2021-01-20 | $47.80 | $56.63 | 229,050 | — | — |
| 2021-01-19 | $47.05 | $55.75 | 176,550 | — | — |
| 2021-01-15 | $46.96 | $55.64 | 234,150 | — | — |
| 2021-01-14 | $47.26 | $55.99 | 209,850 | — | — |
| 2021-01-13 | $46.71 | $55.34 | 211,200 | — | — |
| 2021-01-12 | $47.57 | $56.36 | 213,150 | — | — |
| 2021-01-11 | $46.25 | $54.79 | 222,000 | — | — |
| 2021-01-08 | $46.21 | $54.74 | 377,100 | — | — |
| 2021-01-07 | $46.98 | $55.66 | 471,150 | — | — |
| 2021-01-06 | $45.92 | $54.40 | 588,450 | — | — |
| 2021-01-05 | $43.63 | $51.69 | 232,800 | — | — |
| 2021-01-04 | $43.14 | $51.11 | 420,000 | — | — |