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
- 2007-12-03 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 | $49.05 | $265.92 | 230,120 | — | — |
| 2021-12-30 | $49.30 | $267.28 | 211,100 | — | — |
| 2021-12-29 | $49.65 | $269.18 | 221,040 | — | — |
| 2021-12-28 | $49.60 | $268.91 | 216,700 | — | — |
| 2021-12-27 | $49.25 | $267.01 | 247,420 | — | — |
| 2021-12-23 | $49.20 | $266.74 | 207,420 | — | — |
| 2021-12-22 | $48.55 | $263.21 | 268,400 | — | — |
| 2021-12-21 | $48.30 | $261.86 | 555,300 | — | — |
| 2021-12-20 | $46.35 | $251.29 | 661,380 | — | — |
| 2021-12-17 | $47.55 | $257.79 | 1,153,500 | — | — |
| 2021-12-16 | $48.20 | $261.32 | 412,720 | — | — |
| 2021-12-15 | $48.35 | $262.13 | 609,780 | — | — |
| 2021-12-14 | $48.40 | $262.40 | 489,140 | — | — |
| 2021-12-13 | $49.95 | $268.09 | 356,760 | — | — |
| 2021-12-10 | $50.30 | $269.97 | 365,240 | — | — |
| 2021-12-09 | $51.10 | $274.26 | 397,760 | — | — |
| 2021-12-08 | $51.20 | $274.80 | 381,940 | — | — |
| 2021-12-07 | $51.00 | $273.73 | 440,300 | — | — |
| 2021-12-06 | $50.75 | $272.39 | 452,060 | — | — |
| 2021-12-03 | $49.00 | $262.99 | 331,240 | — | — |
| 2021-12-02 | $49.20 | $264.07 | 475,800 | — | — |
| 2021-12-01 | $48.00 | $257.63 | 498,360 | — | — |
| 2021-11-30 | $48.95 | $262.73 | 502,680 | — | — |
| 2021-11-29 | $50.00 | $268.36 | 426,560 | — | — |
| 2021-11-26 | $49.80 | $267.29 | 357,480 | — | — |
| 2021-11-24 | $50.50 | $271.04 | 190,880 | — | — |
| 2021-11-23 | $50.40 | $270.51 | 555,800 | — | — |
| 2021-11-22 | $50.65 | $271.85 | 468,780 | — | — |
| 2021-11-19 | $51.45 | $276.14 | 320,660 | — | — |
| 2021-11-18 | $51.90 | $278.56 | 347,340 | — | — |
| 2021-11-17 | $51.75 | $277.75 | 301,040 | — | — |
| 2021-11-16 | $51.50 | $276.41 | 340,380 | — | — |
| 2021-11-15 | $51.90 | $278.56 | 377,140 | — | — |
| 2021-11-12 | $52.40 | $281.24 | 402,880 | — | — |
| 2021-11-11 | $53.00 | $281.78 | 451,380 | — | — |
| 2021-11-10 | $53.10 | $282.31 | 473,240 | — | — |
| 2021-11-09 | $53.65 | $285.23 | 328,100 | — | — |
| 2021-11-08 | $54.00 | $287.10 | 355,400 | — | — |
| 2021-11-05 | $54.35 | $288.96 | 447,960 | — | — |
| 2021-11-04 | $53.60 | $284.97 | 369,840 | — | — |
| 2021-11-03 | $53.85 | $286.30 | 485,100 | — | — |
| 2021-11-02 | $53.20 | $282.84 | 226,500 | — | — |
| 2021-11-01 | $53.75 | $285.77 | 407,880 | — | — |
| 2021-10-29 | $52.60 | $279.65 | 396,160 | — | — |
| 2021-10-28 | $52.75 | $280.45 | 583,580 | — | — |
| 2021-10-27 | $53.50 | $284.44 | 335,300 | — | — |
| 2021-10-26 | $53.25 | $283.11 | 262,200 | — | — |
| 2021-10-25 | $53.70 | $285.50 | 353,820 | — | — |
| 2021-10-22 | $53.45 | $284.17 | 285,920 | — | — |
| 2021-10-21 | $53.70 | $285.50 | 486,660 | — | — |
| 2021-10-20 | $53.75 | $285.77 | 390,460 | — | — |
| 2021-10-19 | $53.60 | $284.97 | 330,800 | — | — |
| 2021-10-18 | $53.30 | $283.37 | 459,500 | — | — |
| 2021-10-15 | $53.75 | $285.77 | 380,840 | — | — |
| 2021-10-14 | $54.45 | $289.49 | 317,060 | — | — |
| 2021-10-13 | $55.45 | $292.15 | 478,080 | — | — |
| 2021-10-12 | $55.25 | $291.09 | 343,140 | — | — |
| 2021-10-11 | $55.45 | $292.15 | 395,960 | — | — |
| 2021-10-08 | $54.75 | $288.46 | 257,780 | — | — |
| 2021-10-07 | $54.60 | $287.67 | 298,160 | — | — |
| 2021-10-06 | $54.75 | $288.46 | 277,600 | — | — |
| 2021-10-05 | $54.90 | $289.25 | 271,080 | — | — |
| 2021-10-04 | $54.10 | $285.03 | 292,300 | — | — |
| 2021-10-01 | $54.65 | $287.93 | 252,740 | — | — |
| 2021-09-30 | $53.90 | $283.98 | 217,700 | — | — |
| 2021-09-29 | $54.20 | $285.56 | 210,000 | — | — |
| 2021-09-28 | $54.35 | $286.35 | 262,260 | — | — |
| 2021-09-27 | $54.30 | $286.09 | 382,420 | — | — |
| 2021-09-24 | $54.10 | $285.03 | 363,020 | — | — |
| 2021-09-23 | $54.60 | $287.67 | 354,720 | — | — |
| 2021-09-22 | $54.55 | $287.40 | 403,260 | — | — |
| 2021-09-21 | $54.10 | $285.03 | 316,780 | — | — |
| 2021-09-20 | $53.60 | $282.40 | 407,160 | — | — |
| 2021-09-17 | $54.00 | $284.51 | 1,223,900 | — | — |
| 2021-09-16 | $53.70 | $282.93 | 329,200 | — | — |
| 2021-09-15 | $53.65 | $282.66 | 336,980 | — | — |
| 2021-09-14 | $53.85 | $283.72 | 344,440 | — | — |
| 2021-09-13 | $55.00 | $287.14 | 352,380 | — | — |
| 2021-09-10 | $54.45 | $284.27 | 299,700 | — | — |
| 2021-09-09 | $54.45 | $284.27 | 250,380 | — | — |
| 2021-09-08 | $54.00 | $281.92 | 288,720 | — | — |
| 2021-09-07 | $54.25 | $283.23 | 396,160 | — | — |
| 2021-09-03 | $54.50 | $284.53 | 268,300 | — | — |
| 2021-09-02 | $54.65 | $285.31 | 293,420 | — | — |
| 2021-09-01 | $54.60 | $285.05 | 325,020 | — | — |
| 2021-08-31 | $54.30 | $283.49 | 244,380 | — | — |
| 2021-08-30 | $54.00 | $281.92 | 292,680 | — | — |
| 2021-08-27 | $54.65 | $285.31 | 288,040 | — | — |
| 2021-08-26 | $54.10 | $282.44 | 192,460 | — | — |
| 2021-08-25 | $54.15 | $282.70 | 235,440 | — | — |
| 2021-08-24 | $53.85 | $281.14 | 213,480 | — | — |
| 2021-08-23 | $53.20 | $277.74 | 264,500 | — | — |
| 2021-08-20 | $52.50 | $274.09 | 306,420 | — | — |
| 2021-08-19 | $51.55 | $269.13 | 317,260 | — | — |
| 2021-08-18 | $52.45 | $273.83 | 221,720 | — | — |
| 2021-08-17 | $52.75 | $275.39 | 225,640 | — | — |
| 2021-08-16 | $52.65 | $274.87 | 240,300 | — | — |
| 2021-08-13 | $52.90 | $276.18 | 198,740 | — | — |
| 2021-08-12 | $53.75 | $278.00 | 306,540 | — | — |
| 2021-08-11 | $53.40 | $276.19 | 296,700 | — | — |
| 2021-08-10 | $53.00 | $274.13 | 327,080 | — | — |
| 2021-08-09 | $52.30 | $270.51 | 348,920 | — | — |
| 2021-08-06 | $52.50 | $271.54 | 271,420 | — | — |
| 2021-08-05 | $51.95 | $268.69 | 260,140 | — | — |
| 2021-08-04 | $51.40 | $265.85 | 464,960 | — | — |
| 2021-08-03 | $51.95 | $268.69 | 377,980 | — | — |
| 2021-08-02 | $51.80 | $267.92 | 293,340 | — | — |
| 2021-07-30 | $52.00 | $268.95 | 301,500 | — | — |
| 2021-07-29 | $52.70 | $272.57 | 315,020 | — | — |
| 2021-07-28 | $51.40 | $265.85 | 365,000 | — | — |
| 2021-07-27 | $52.15 | $269.73 | 302,560 | — | — |
| 2021-07-26 | $52.90 | $273.61 | 412,500 | — | — |
| 2021-07-23 | $51.30 | $265.33 | 699,240 | — | — |
| 2021-07-22 | $53.70 | $277.75 | 292,760 | — | — |
| 2021-07-21 | $54.90 | $283.95 | 287,500 | — | — |
| 2021-07-20 | $54.65 | $282.66 | 314,900 | — | — |
| 2021-07-19 | $53.55 | $276.97 | 617,040 | — | — |
| 2021-07-16 | $54.85 | $283.69 | 321,740 | — | — |
| 2021-07-15 | $54.60 | $282.40 | 396,620 | — | — |
| 2021-07-14 | $54.50 | $281.88 | 511,740 | — | — |
| 2021-07-13 | $56.45 | $289.38 | 484,320 | — | — |
| 2021-07-12 | $58.10 | $297.84 | 311,200 | — | — |
| 2021-07-09 | $57.70 | $295.79 | 304,820 | — | — |
| 2021-07-08 | $56.35 | $288.87 | 456,960 | — | — |
| 2021-07-07 | $56.20 | $288.10 | 333,540 | — | — |
| 2021-07-06 | $56.90 | $291.69 | 270,420 | — | — |
| 2021-07-02 | $57.20 | $293.23 | 175,440 | — | — |
| 2021-07-01 | $57.45 | $294.51 | 197,240 | — | — |
| 2021-06-30 | $57.10 | $292.72 | 188,420 | — | — |
| 2021-06-29 | $57.00 | $292.20 | 260,260 | — | — |
| 2021-06-28 | $57.55 | $295.02 | 254,040 | — | — |
| 2021-06-25 | $57.85 | $296.56 | 470,480 | — | — |
| 2021-06-24 | $57.55 | $295.02 | 203,280 | — | — |
| 2021-06-23 | $57.20 | $293.23 | 188,440 | — | — |
| 2021-06-22 | $57.20 | $293.23 | 202,820 | — | — |
| 2021-06-21 | $57.50 | $294.77 | 355,340 | — | — |
| 2021-06-18 | $56.00 | $287.08 | 930,720 | — | — |
| 2021-06-17 | $56.50 | $289.64 | 443,520 | — | — |
| 2021-06-16 | $57.60 | $295.28 | 525,820 | — | — |
| 2021-06-15 | $57.75 | $296.05 | 734,360 | — | — |
| 2021-06-14 | $59.15 | $303.22 | 608,340 | — | — |
| 2021-06-11 | $60.00 | $305.02 | 766,180 | — | — |
| 2021-06-10 | $60.65 | $308.32 | 455,940 | — | — |
| 2021-06-09 | $60.80 | $309.09 | 522,980 | — | — |
| 2021-06-08 | $60.40 | $307.05 | 473,260 | — | — |
| 2021-06-07 | $60.30 | $306.54 | 306,480 | — | — |
| 2021-06-04 | $60.20 | $306.04 | 326,640 | — | — |
| 2021-06-03 | $60.10 | $305.53 | 242,480 | — | — |
| 2021-06-02 | $60.30 | $306.54 | 309,280 | — | — |
| 2021-06-01 | $60.40 | $307.05 | 338,640 | — | — |
| 2021-05-28 | $59.95 | $304.76 | 193,720 | — | — |
| 2021-05-27 | $59.90 | $304.51 | 196,740 | — | — |
| 2021-05-26 | $59.75 | $303.75 | 210,240 | — | — |
| 2021-05-25 | $59.50 | $302.48 | 205,000 | — | — |
| 2021-05-24 | $59.90 | $304.51 | 229,140 | — | — |
| 2021-05-21 | $59.55 | $302.73 | 435,860 | — | — |
| 2021-05-20 | $59.95 | $304.76 | 232,200 | — | — |
| 2021-05-19 | $60.10 | $305.53 | 355,560 | — | — |
| 2021-05-18 | $60.20 | $306.04 | 334,780 | — | — |
| 2021-05-17 | $59.90 | $304.51 | 343,140 | — | — |
| 2021-05-14 | $60.10 | $305.53 | 250,320 | — | — |
| 2021-05-13 | $60.15 | $303.24 | 393,640 | — | — |
| 2021-05-12 | $58.60 | $295.43 | 553,340 | — | — |
| 2021-05-11 | $60.50 | $305.00 | 374,120 | — | — |
| 2021-05-10 | $60.65 | $305.76 | 386,700 | — | — |
| 2021-05-07 | $61.55 | $310.30 | 288,160 | — | — |
| 2021-05-06 | $61.25 | $308.79 | 368,360 | — | — |
| 2021-05-05 | $61.35 | $309.29 | 306,760 | — | — |
| 2021-05-04 | $61.20 | $308.53 | 422,160 | — | — |
| 2021-05-03 | $61.70 | $311.05 | 534,200 | — | — |
| 2021-04-30 | $62.15 | $313.32 | 404,880 | — | — |
| 2021-04-29 | $61.65 | $310.80 | 277,960 | — | — |
| 2021-04-28 | $61.70 | $311.05 | 248,240 | — | — |
| 2021-04-27 | $61.30 | $309.04 | 255,680 | — | — |
| 2021-04-26 | $60.85 | $306.77 | 228,580 | — | — |
| 2021-04-23 | $61.00 | $307.53 | 289,420 | — | — |
| 2021-04-22 | $60.35 | $304.25 | 388,840 | — | — |
| 2021-04-21 | $60.10 | $302.99 | 333,040 | — | — |
| 2021-04-20 | $60.55 | $305.26 | 221,020 | — | — |
| 2021-04-19 | $60.85 | $306.77 | 196,200 | — | — |
| 2021-04-16 | $61.55 | $310.30 | 136,420 | — | — |
| 2021-04-15 | $61.15 | $308.28 | 200,040 | — | — |
| 2021-04-14 | $61.20 | $308.53 | 279,800 | — | — |
| 2021-04-13 | $62.55 | $312.82 | 245,200 | — | — |
| 2021-04-12 | $62.15 | $310.82 | 274,260 | — | — |
| 2021-04-09 | $61.00 | $305.07 | 253,940 | — | — |
| 2021-04-08 | $61.60 | $308.07 | 266,040 | — | — |
| 2021-04-07 | $61.20 | $306.07 | 191,000 | — | — |
| 2021-04-06 | $61.05 | $305.32 | 185,720 | — | — |
| 2021-04-05 | $61.25 | $306.32 | 183,620 | — | — |
| 2021-04-01 | $61.45 | $307.32 | 235,340 | — | — |
| 2021-03-31 | $61.00 | $305.07 | 284,080 | — | — |
| 2021-03-30 | $61.65 | $308.32 | 291,060 | — | — |
| 2021-03-29 | $60.45 | $302.32 | 205,360 | — | — |
| 2021-03-26 | $61.40 | $307.07 | 272,000 | — | — |
| 2021-03-25 | $60.95 | $304.82 | 500,860 | — | — |
| 2021-03-24 | $60.20 | $301.07 | 387,880 | — | — |
| 2021-03-23 | $60.30 | $301.57 | 203,860 | — | — |
| 2021-03-22 | $60.75 | $303.82 | 291,260 | — | — |
| 2021-03-19 | $60.45 | $302.32 | 388,920 | — | — |
| 2021-03-18 | $60.25 | $301.32 | 243,420 | — | — |
| 2021-03-17 | $61.40 | $307.07 | 217,660 | — | — |
| 2021-03-16 | $60.70 | $303.57 | 197,180 | — | — |
| 2021-03-15 | $61.35 | $306.82 | 375,780 | — | — |
| 2021-03-12 | $60.85 | $304.32 | 289,880 | — | — |
| 2021-03-11 | $61.00 | $302.57 | 325,500 | — | — |
| 2021-03-10 | $60.90 | $302.07 | 271,760 | — | — |
| 2021-03-09 | $60.50 | $300.09 | 303,380 | — | — |
| 2021-03-08 | $60.25 | $298.85 | 375,680 | — | — |
| 2021-03-05 | $59.05 | $292.89 | 458,500 | — | — |
| 2021-03-04 | $59.35 | $294.38 | 485,160 | — | — |
| 2021-03-03 | $60.90 | $302.07 | 287,420 | — | — |
| 2021-03-02 | $61.50 | $305.05 | 432,220 | — | — |
| 2021-03-01 | $60.85 | $301.82 | 240,980 | — | — |
| 2021-02-26 | $60.35 | $299.34 | 291,360 | — | — |
| 2021-02-25 | $60.05 | $297.85 | 287,680 | — | — |
| 2021-02-24 | $61.15 | $303.31 | 285,480 | — | — |
| 2021-02-23 | $59.15 | $293.39 | 229,860 | — | — |
| 2021-02-22 | $60.10 | $298.10 | 243,740 | — | — |
| 2021-02-19 | $59.50 | $295.13 | 180,820 | — | — |
| 2021-02-18 | $58.10 | $288.18 | 384,640 | — | — |
| 2021-02-17 | $60.00 | $297.61 | 184,460 | — | — |
| 2021-02-16 | $60.80 | $301.57 | 180,840 | — | — |
| 2021-02-12 | $60.40 | $299.59 | 203,680 | — | — |
| 2021-02-11 | $60.75 | $298.85 | 363,220 | — | — |
| 2021-02-10 | $60.45 | $297.37 | 274,480 | — | — |
| 2021-02-09 | $59.65 | $293.44 | 270,920 | — | — |
| 2021-02-08 | $59.30 | $291.71 | 220,580 | — | — |
| 2021-02-05 | $59.15 | $290.98 | 230,380 | — | — |
| 2021-02-04 | $58.05 | $285.56 | 192,860 | — | — |
| 2021-02-03 | $57.70 | $283.84 | 196,740 | — | — |
| 2021-02-02 | $58.00 | $285.32 | 254,960 | — | — |
| 2021-02-01 | $57.10 | $280.89 | 192,440 | — | — |
| 2021-01-29 | $55.85 | $274.74 | 242,300 | — | — |
| 2021-01-28 | $56.50 | $277.94 | 177,160 | — | — |
| 2021-01-27 | $56.40 | $277.45 | 237,340 | — | — |
| 2021-01-26 | $57.75 | $284.09 | 154,720 | — | — |
| 2021-01-25 | $57.40 | $282.37 | 182,760 | — | — |
| 2021-01-22 | $56.55 | $278.19 | 178,560 | — | — |
| 2021-01-21 | $56.05 | $275.73 | 196,200 | — | — |
| 2021-01-20 | $55.50 | $273.02 | 170,000 | — | — |
| 2021-01-19 | $54.90 | $270.07 | 183,500 | — | — |
| 2021-01-15 | $54.95 | $270.31 | 159,300 | — | — |
| 2021-01-14 | $55.20 | $271.54 | 194,120 | — | — |
| 2021-01-13 | $55.40 | $270.07 | 233,360 | — | — |
| 2021-01-12 | $55.40 | $270.07 | 220,000 | — | — |
| 2021-01-11 | $55.35 | $269.82 | 192,380 | — | — |
| 2021-01-08 | $55.35 | $269.82 | 190,280 | — | — |
| 2021-01-07 | $54.35 | $264.95 | 154,120 | — | — |
| 2021-01-06 | $54.10 | $263.73 | 269,420 | — | — |
| 2021-01-05 | $53.10 | $258.86 | 140,360 | — | — |
| 2021-01-04 | $53.05 | $258.61 | 357,860 | — | — |