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
- 2005-11-18 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 | $53.83 | $93.86 | 45,900 | — | — |
| 2021-12-30 | $53.72 | $93.67 | 56,900 | — | — |
| 2021-12-29 | $53.82 | $93.85 | 58,900 | — | — |
| 2021-12-28 | $53.12 | $92.63 | 43,000 | — | — |
| 2021-12-27 | $52.16 | $90.95 | 60,600 | — | — |
| 2021-12-23 | $51.62 | $90.01 | 54,900 | — | — |
| 2021-12-22 | $51.25 | $89.37 | 58,700 | — | — |
| 2021-12-21 | $51.17 | $89.23 | 97,800 | — | — |
| 2021-12-20 | $51.22 | $89.31 | 95,100 | — | — |
| 2021-12-17 | $52.88 | $92.21 | 521,300 | — | — |
| 2021-12-16 | $53.26 | $92.87 | 92,800 | — | — |
| 2021-12-15 | $52.96 | $92.35 | 136,000 | — | — |
| 2021-12-14 | $51.98 | $90.64 | 137,000 | — | — |
| 2021-12-13 | $52.08 | $90.81 | 93,400 | — | — |
| 2021-12-10 | $52.23 | $91.07 | 238,500 | — | — |
| 2021-12-09 | $52.23 | $91.07 | 101,600 | — | — |
| 2021-12-08 | $53.35 | $93.03 | 90,200 | — | — |
| 2021-12-07 | $53.03 | $92.47 | 89,700 | — | — |
| 2021-12-06 | $53.86 | $93.92 | 83,000 | — | — |
| 2021-12-03 | $52.02 | $90.71 | 72,900 | — | — |
| 2021-12-02 | $53.43 | $93.17 | 75,900 | — | — |
| 2021-12-01 | $52.82 | $91.60 | 87,500 | — | — |
| 2021-11-30 | $53.09 | $92.07 | 187,300 | — | — |
| 2021-11-29 | $53.55 | $92.86 | 88,600 | — | — |
| 2021-11-26 | $54.46 | $94.44 | 46,200 | — | — |
| 2021-11-24 | $55.91 | $96.96 | 48,100 | — | — |
| 2021-11-23 | $56.47 | $97.93 | 63,500 | — | — |
| 2021-11-22 | $55.99 | $97.10 | 219,400 | — | — |
| 2021-11-19 | $54.26 | $94.09 | 221,600 | — | — |
| 2021-11-18 | $54.90 | $95.20 | 74,800 | — | — |
| 2021-11-17 | $54.60 | $94.68 | 157,800 | — | — |
| 2021-11-16 | $55.81 | $96.78 | 74,300 | — | — |
| 2021-11-15 | $56.50 | $97.98 | 158,100 | — | — |
| 2021-11-12 | $56.66 | $98.26 | 75,600 | — | — |
| 2021-11-11 | $56.76 | $98.43 | 76,900 | — | — |
| 2021-11-10 | $57.90 | $100.41 | 57,600 | — | — |
| 2021-11-09 | $57.48 | $99.68 | 133,500 | — | — |
| 2021-11-08 | $63.72 | $103.56 | 183,300 | — | — |
| 2021-11-05 | $62.92 | $102.26 | 78,100 | — | — |
| 2021-11-04 | $60.94 | $99.05 | 72,900 | — | — |
| 2021-11-03 | $61.77 | $100.39 | 71,200 | — | — |
| 2021-11-02 | $60.90 | $98.98 | 88,700 | — | — |
| 2021-11-01 | $61.66 | $100.22 | 147,500 | — | — |
| 2021-10-29 | $59.29 | $96.36 | 106,500 | — | — |
| 2021-10-28 | $59.75 | $97.11 | 89,200 | — | — |
| 2021-10-27 | $56.91 | $92.50 | 50,000 | — | — |
| 2021-10-26 | $58.47 | $95.03 | 42,600 | — | — |
| 2021-10-25 | $58.82 | $95.60 | 34,400 | — | — |
| 2021-10-22 | $58.45 | $95.00 | 52,600 | — | — |
| 2021-10-21 | $57.92 | $94.14 | 46,100 | — | — |
| 2021-10-20 | $58.12 | $94.46 | 25,000 | — | — |
| 2021-10-19 | $57.51 | $93.47 | 31,200 | — | — |
| 2021-10-18 | $57.26 | $93.06 | 35,800 | — | — |
| 2021-10-15 | $57.51 | $93.47 | 68,600 | — | — |
| 2021-10-14 | $57.35 | $93.21 | 46,100 | — | — |
| 2021-10-13 | $57.11 | $92.82 | 26,200 | — | — |
| 2021-10-12 | $57.27 | $93.08 | 31,800 | — | — |
| 2021-10-11 | $57.32 | $93.16 | 29,000 | — | — |
| 2021-10-08 | $58.09 | $94.41 | 35,100 | — | — |
| 2021-10-07 | $57.61 | $93.63 | 51,300 | — | — |
| 2021-10-06 | $57.11 | $92.82 | 33,300 | — | — |
| 2021-10-05 | $57.26 | $93.06 | 71,700 | — | — |
| 2021-10-04 | $56.55 | $91.91 | 53,600 | — | — |
| 2021-10-01 | $56.65 | $92.07 | 83,000 | — | — |
| 2021-09-30 | $56.16 | $91.28 | 40,800 | — | — |
| 2021-09-29 | $56.62 | $92.02 | 57,500 | — | — |
| 2021-09-28 | $56.06 | $91.11 | 70,100 | — | — |
| 2021-09-27 | $56.84 | $92.38 | 66,000 | — | — |
| 2021-09-24 | $56.18 | $91.31 | 65,400 | — | — |
| 2021-09-23 | $55.12 | $89.59 | 69,500 | — | — |
| 2021-09-22 | $54.63 | $88.79 | 51,900 | — | — |
| 2021-09-21 | $54.16 | $88.03 | 41,700 | — | — |
| 2021-09-20 | $54.05 | $87.85 | 65,400 | — | — |
| 2021-09-17 | $54.50 | $88.58 | 217,300 | — | — |
| 2021-09-16 | $53.98 | $87.73 | 41,700 | — | — |
| 2021-09-15 | $54.83 | $89.11 | 55,100 | — | — |
| 2021-09-14 | $55.50 | $90.20 | 54,800 | — | — |
| 2021-09-13 | $56.05 | $91.10 | 65,500 | — | — |
| 2021-09-10 | $56.30 | $91.50 | 99,700 | — | — |
| 2021-09-09 | $56.93 | $92.53 | 86,300 | — | — |
| 2021-09-08 | $57.55 | $93.06 | 78,300 | — | — |
| 2021-09-07 | $56.13 | $90.77 | 44,600 | — | — |
| 2021-09-03 | $57.14 | $92.40 | 57,100 | — | — |
| 2021-09-02 | $57.22 | $92.53 | 55,800 | — | — |
| 2021-09-01 | $57.37 | $92.77 | 49,200 | — | — |
| 2021-08-31 | $57.55 | $93.06 | 55,200 | — | — |
| 2021-08-30 | $57.49 | $92.97 | 105,100 | — | — |
| 2021-08-27 | $57.55 | $93.06 | 69,900 | — | — |
| 2021-08-26 | $55.82 | $90.27 | 40,500 | — | — |
| 2021-08-25 | $56.39 | $91.19 | 41,000 | — | — |
| 2021-08-24 | $57.08 | $92.30 | 36,300 | — | — |
| 2021-08-23 | $57.24 | $92.56 | 44,800 | — | — |
| 2021-08-20 | $57.13 | $92.38 | 59,800 | — | — |
| 2021-08-19 | $56.55 | $91.45 | 81,400 | — | — |
| 2021-08-18 | $57.42 | $92.85 | 60,000 | — | — |
| 2021-08-17 | $58.32 | $94.31 | 45,900 | — | — |
| 2021-08-16 | $58.13 | $94.00 | 55,400 | — | — |
| 2021-08-13 | $57.96 | $93.73 | 39,900 | — | — |
| 2021-08-12 | $58.11 | $93.97 | 109,200 | — | — |
| 2021-08-11 | $58.58 | $94.73 | 58,400 | — | — |
| 2021-08-10 | $59.00 | $95.41 | 122,700 | — | — |
| 2021-08-09 | $57.67 | $93.26 | 48,200 | — | — |
| 2021-08-06 | $57.77 | $93.42 | 99,200 | — | — |
| 2021-08-05 | $56.78 | $91.82 | 43,300 | — | — |
| 2021-08-04 | $56.32 | $91.08 | 45,200 | — | — |
| 2021-08-03 | $57.07 | $92.29 | 101,700 | — | — |
| 2021-08-02 | $57.58 | $93.11 | 103,800 | — | — |
| 2021-07-30 | $57.20 | $92.50 | 82,900 | — | — |
| 2021-07-29 | $57.07 | $92.29 | 79,000 | — | — |
| 2021-07-28 | $56.74 | $91.75 | 71,800 | — | — |
| 2021-07-27 | $56.75 | $91.77 | 118,500 | — | — |
| 2021-07-26 | $56.53 | $91.41 | 151,300 | — | — |
| 2021-07-23 | $55.67 | $90.02 | 111,000 | — | — |
| 2021-07-22 | $55.26 | $89.36 | 54,600 | — | — |
| 2021-07-21 | $56.74 | $91.75 | 57,500 | — | — |
| 2021-07-20 | $56.82 | $91.88 | 78,500 | — | — |
| 2021-07-19 | $56.76 | $91.79 | 59,400 | — | — |
| 2021-07-16 | $58.47 | $94.55 | 66,000 | — | — |
| 2021-07-15 | $58.27 | $94.23 | 63,700 | — | — |
| 2021-07-14 | $57.62 | $93.18 | 52,300 | — | — |
| 2021-07-13 | $57.83 | $93.52 | 34,300 | — | — |
| 2021-07-12 | $59.06 | $95.51 | 61,900 | — | — |
| 2021-07-09 | $58.84 | $95.15 | 65,500 | — | — |
| 2021-07-08 | $58.23 | $94.16 | 74,700 | — | — |
| 2021-07-07 | $59.26 | $95.83 | 141,900 | — | — |
| 2021-07-06 | $58.46 | $94.54 | 95,000 | — | — |
| 2021-07-02 | $59.78 | $96.67 | 41,200 | — | — |
| 2021-07-01 | $60.21 | $97.37 | 75,200 | — | — |
| 2021-06-30 | $59.69 | $96.52 | 81,000 | — | — |
| 2021-06-29 | $59.80 | $96.70 | 65,900 | — | — |
| 2021-06-28 | $59.59 | $96.36 | 63,900 | — | — |
| 2021-06-25 | $60.23 | $97.40 | 195,300 | — | — |
| 2021-06-24 | $59.94 | $96.93 | 99,500 | — | — |
| 2021-06-23 | $60.73 | $98.21 | 103,900 | — | — |
| 2021-06-22 | $61.17 | $98.92 | 139,800 | — | — |
| 2021-06-21 | $60.26 | $97.45 | 100,600 | — | — |
| 2021-06-18 | $59.27 | $95.85 | 172,000 | — | — |
| 2021-06-17 | $61.79 | $99.92 | 101,700 | — | — |
| 2021-06-16 | $62.88 | $101.21 | 88,100 | — | — |
| 2021-06-15 | $62.85 | $101.17 | 96,600 | — | — |
| 2021-06-14 | $62.49 | $100.59 | 49,600 | — | — |
| 2021-06-11 | $62.40 | $100.44 | 71,700 | — | — |
| 2021-06-10 | $62.25 | $100.20 | 33,700 | — | — |
| 2021-06-09 | $62.76 | $101.02 | 60,100 | — | — |
| 2021-06-08 | $63.72 | $102.57 | 127,300 | — | — |
| 2021-06-07 | $63.10 | $101.57 | 105,800 | — | — |
| 2021-06-04 | $63.28 | $101.86 | 77,200 | — | — |
| 2021-06-03 | $64.28 | $103.47 | 50,700 | — | — |
| 2021-06-02 | $64.46 | $103.76 | 39,700 | — | — |
| 2021-06-01 | $64.96 | $104.56 | 67,600 | — | — |
| 2021-05-28 | $65.53 | $105.48 | 46,800 | — | — |
| 2021-05-27 | $65.08 | $104.76 | 97,400 | — | — |
| 2021-05-26 | $64.49 | $103.81 | 52,300 | — | — |
| 2021-05-25 | $64.06 | $103.11 | 103,700 | — | — |
| 2021-05-24 | $65.00 | $104.63 | 69,100 | — | — |
| 2021-05-21 | $64.77 | $104.26 | 60,900 | — | — |
| 2021-05-20 | $64.91 | $104.48 | 34,400 | — | — |
| 2021-05-19 | $64.82 | $104.34 | 93,100 | — | — |
| 2021-05-18 | $65.87 | $106.03 | 50,700 | — | — |
| 2021-05-17 | $66.64 | $107.27 | 40,300 | — | — |
| 2021-05-14 | $66.35 | $106.80 | 49,600 | — | — |
| 2021-05-13 | $66.65 | $107.28 | 83,000 | — | — |
| 2021-05-12 | $63.18 | $101.70 | 82,600 | — | — |
| 2021-05-11 | $62.83 | $101.13 | 57,800 | — | — |
| 2021-05-10 | $64.04 | $103.08 | 69,700 | — | — |
| 2021-05-07 | $65.01 | $104.64 | 27,000 | — | — |
| 2021-05-06 | $65.47 | $105.38 | 53,000 | — | — |
| 2021-05-05 | $64.74 | $104.21 | 64,200 | — | — |
| 2021-05-04 | $64.28 | $103.47 | 112,200 | — | — |
| 2021-05-03 | $63.85 | $102.78 | 149,900 | — | — |
| 2021-04-30 | $62.08 | $99.93 | 132,000 | — | — |
| 2021-04-29 | $62.40 | $100.44 | 83,700 | — | — |
| 2021-04-28 | $62.36 | $100.38 | 58,900 | — | — |
| 2021-04-27 | $61.90 | $99.64 | 64,400 | — | — |
| 2021-04-26 | $62.65 | $100.84 | 78,800 | — | — |
| 2021-04-23 | $64.26 | $103.44 | 124,000 | — | — |
| 2021-04-22 | $64.30 | $103.50 | 69,900 | — | — |
| 2021-04-21 | $65.12 | $104.82 | 53,400 | — | — |
| 2021-04-20 | $64.62 | $104.02 | 57,000 | — | — |
| 2021-04-19 | $64.88 | $104.43 | 83,200 | — | — |
| 2021-04-16 | $64.50 | $103.82 | 88,600 | — | — |
| 2021-04-15 | $64.45 | $103.74 | 52,400 | — | — |
| 2021-04-14 | $64.65 | $104.06 | 43,700 | — | — |
| 2021-04-13 | $64.98 | $104.59 | 75,100 | — | — |
| 2021-04-12 | $65.80 | $105.91 | 61,500 | — | — |
| 2021-04-09 | $65.16 | $104.88 | 101,100 | — | — |
| 2021-04-08 | $63.99 | $103.00 | 86,500 | — | — |
| 2021-04-07 | $63.25 | $101.81 | 140,200 | — | — |
| 2021-04-06 | $63.20 | $101.73 | 71,800 | — | — |
| 2021-04-05 | $63.90 | $102.86 | 91,800 | — | — |
| 2021-04-01 | $63.76 | $102.63 | 54,900 | — | — |
| 2021-03-31 | $64.00 | $103.02 | 109,500 | — | — |
| 2021-03-30 | $64.65 | $104.06 | 56,800 | — | — |
| 2021-03-29 | $64.83 | $104.35 | 74,400 | — | — |
| 2021-03-26 | $65.04 | $104.69 | 49,700 | — | — |
| 2021-03-25 | $64.57 | $103.93 | 42,900 | — | — |
| 2021-03-24 | $63.90 | $102.86 | 57,200 | — | — |
| 2021-03-23 | $63.31 | $101.91 | 70,800 | — | — |
| 2021-03-22 | $63.80 | $102.70 | 78,500 | — | — |
| 2021-03-19 | $65.40 | $105.27 | 227,000 | — | — |
| 2021-03-18 | $66.07 | $106.35 | 100,300 | — | — |
| 2021-03-17 | $64.54 | $103.89 | 63,700 | — | — |
| 2021-03-16 | $65.19 | $104.93 | 72,000 | — | — |
| 2021-03-15 | $65.51 | $105.45 | 60,700 | — | — |
| 2021-03-12 | $64.70 | $104.14 | 51,000 | — | — |
| 2021-03-11 | $63.98 | $102.98 | 60,400 | — | — |
| 2021-03-10 | $64.79 | $103.82 | 113,200 | — | — |
| 2021-03-09 | $63.83 | $102.28 | 81,000 | — | — |
| 2021-03-08 | $63.94 | $102.46 | 74,000 | — | — |
| 2021-03-05 | $62.14 | $99.58 | 125,200 | — | — |
| 2021-03-04 | $60.28 | $96.59 | 82,900 | — | — |
| 2021-03-03 | $60.00 | $96.15 | 54,300 | — | — |
| 2021-03-02 | $58.47 | $93.69 | 46,100 | — | — |
| 2021-03-01 | $58.88 | $94.35 | 73,100 | — | — |
| 2021-02-26 | $58.52 | $93.77 | 117,000 | — | — |
| 2021-02-25 | $59.79 | $95.81 | 73,900 | — | — |
| 2021-02-24 | $59.86 | $95.92 | 73,800 | — | — |
| 2021-02-23 | $59.13 | $94.75 | 87,700 | — | — |
| 2021-02-22 | $59.23 | $94.91 | 59,200 | — | — |
| 2021-02-19 | $58.12 | $93.13 | 103,400 | — | — |
| 2021-02-18 | $58.59 | $93.89 | 60,600 | — | — |
| 2021-02-17 | $58.59 | $93.89 | 66,700 | — | — |
| 2021-02-16 | $57.83 | $92.67 | 75,700 | — | — |
| 2021-02-12 | $58.20 | $93.26 | 83,300 | — | — |
| 2021-02-11 | $58.85 | $94.30 | 73,800 | — | — |
| 2021-02-10 | $58.24 | $93.33 | 91,200 | — | — |
| 2021-02-09 | $58.51 | $93.76 | 75,500 | — | — |
| 2021-02-08 | $57.94 | $92.85 | 79,400 | — | — |
| 2021-02-05 | $56.93 | $91.23 | 80,600 | — | — |
| 2021-02-04 | $56.56 | $90.63 | 111,000 | — | — |
| 2021-02-03 | $55.35 | $88.69 | 104,100 | — | — |
| 2021-02-02 | $55.25 | $88.53 | 92,400 | — | — |
| 2021-02-01 | $55.07 | $88.25 | 120,400 | — | — |
| 2021-01-29 | $55.50 | $88.94 | 151,700 | — | — |
| 2021-01-28 | $55.82 | $89.45 | 131,300 | — | — |
| 2021-01-27 | $56.54 | $90.60 | 143,200 | — | — |
| 2021-01-26 | $56.76 | $90.95 | 95,900 | — | — |
| 2021-01-25 | $56.97 | $91.29 | 84,900 | — | — |
| 2021-01-22 | $56.20 | $90.06 | 75,000 | — | — |
| 2021-01-21 | $55.88 | $89.54 | 92,800 | — | — |
| 2021-01-20 | $57.14 | $91.56 | 115,900 | — | — |
| 2021-01-19 | $56.74 | $90.92 | 168,400 | — | — |
| 2021-01-15 | $58.00 | $92.94 | 71,600 | — | — |
| 2021-01-14 | $59.45 | $95.26 | 80,200 | — | — |
| 2021-01-13 | $59.28 | $94.99 | 40,400 | — | — |
| 2021-01-12 | $60.29 | $96.61 | 46,600 | — | — |
| 2021-01-11 | $59.39 | $95.17 | 84,700 | — | — |
| 2021-01-08 | $59.62 | $95.54 | 50,300 | — | — |
| 2021-01-07 | $60.80 | $97.43 | 79,600 | — | — |
| 2021-01-06 | $62.39 | $99.98 | 164,100 | — | — |
| 2021-01-05 | $57.58 | $92.27 | 87,500 | — | — |
| 2021-01-04 | $57.39 | $91.96 | 78,800 | — | — |