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
- 2009-03-11 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 | $73.48 | $73.48 | 633,200 | — | — |
| 2021-12-30 | $72.87 | $72.87 | 339,300 | — | — |
| 2021-12-29 | $74.11 | $74.11 | 355,700 | — | — |
| 2021-12-28 | $71.53 | $71.53 | 396,500 | — | — |
| 2021-12-27 | $70.56 | $70.56 | 204,200 | — | — |
| 2021-12-23 | $70.84 | $70.84 | 214,700 | — | — |
| 2021-12-22 | $71.32 | $71.32 | 317,200 | — | — |
| 2021-12-21 | $70.90 | $70.90 | 635,100 | — | — |
| 2021-12-20 | $66.48 | $66.48 | 454,700 | — | — |
| 2021-12-17 | $68.93 | $68.93 | 1,318,200 | — | — |
| 2021-12-16 | $67.73 | $67.73 | 651,700 | — | — |
| 2021-12-15 | $73.13 | $73.13 | 602,100 | — | — |
| 2021-12-14 | $70.93 | $70.93 | 528,100 | — | — |
| 2021-12-13 | $73.01 | $73.01 | 357,400 | — | — |
| 2021-12-10 | $74.99 | $74.99 | 510,300 | — | — |
| 2021-12-09 | $78.76 | $78.76 | 261,300 | — | — |
| 2021-12-08 | $80.94 | $80.94 | 400,700 | — | — |
| 2021-12-07 | $81.22 | $81.22 | 393,700 | — | — |
| 2021-12-06 | $76.00 | $76.00 | 624,100 | — | — |
| 2021-12-03 | $75.53 | $75.53 | 845,900 | — | — |
| 2021-12-02 | $88.54 | $88.54 | 338,600 | — | — |
| 2021-12-01 | $85.38 | $85.38 | 556,600 | — | — |
| 2021-11-30 | $93.67 | $93.67 | 494,100 | — | — |
| 2021-11-29 | $96.75 | $96.75 | 341,800 | — | — |
| 2021-11-26 | $94.56 | $94.56 | 211,100 | — | — |
| 2021-11-24 | $98.30 | $98.30 | 306,700 | — | — |
| 2021-11-23 | $98.29 | $98.29 | 456,200 | — | — |
| 2021-11-22 | $104.50 | $104.50 | 465,600 | — | — |
| 2021-11-19 | $113.47 | $113.47 | 274,900 | — | — |
| 2021-11-18 | $112.83 | $112.83 | 483,500 | — | — |
| 2021-11-17 | $117.36 | $117.36 | 281,200 | — | — |
| 2021-11-16 | $119.45 | $119.45 | 601,700 | — | — |
| 2021-11-15 | $119.12 | $119.12 | 2,426,600 | — | — |
| 2021-11-12 | $109.93 | $109.93 | 540,500 | — | — |
| 2021-11-11 | $105.05 | $105.05 | 412,700 | — | — |
| 2021-11-10 | $97.72 | $97.72 | 540,600 | — | — |
| 2021-11-09 | $97.80 | $97.80 | 599,700 | — | — |
| 2021-11-08 | $88.21 | $88.21 | 378,400 | — | — |
| 2021-11-05 | $85.99 | $85.99 | 909,800 | — | — |
| 2021-11-04 | $72.39 | $72.39 | 359,700 | — | — |
| 2021-11-03 | $74.96 | $74.96 | 263,100 | — | — |
| 2021-11-02 | $71.45 | $71.45 | 302,400 | — | — |
| 2021-11-01 | $70.67 | $70.67 | 351,600 | — | — |
| 2021-10-29 | $68.63 | $68.63 | 438,600 | — | — |
| 2021-10-28 | $72.27 | $72.27 | 340,700 | — | — |
| 2021-10-27 | $69.07 | $69.07 | 214,100 | — | — |
| 2021-10-26 | $71.49 | $71.49 | 260,000 | — | — |
| 2021-10-25 | $72.34 | $72.34 | 361,500 | — | — |
| 2021-10-22 | $72.03 | $72.03 | 228,300 | — | — |
| 2021-10-21 | $71.92 | $71.92 | 492,400 | — | — |
| 2021-10-20 | $69.63 | $69.63 | 478,900 | — | — |
| 2021-10-19 | $69.38 | $69.38 | 361,000 | — | — |
| 2021-10-18 | $72.03 | $72.03 | 337,600 | — | — |
| 2021-10-15 | $71.49 | $71.49 | 312,400 | — | — |
| 2021-10-14 | $70.96 | $70.96 | 459,800 | — | — |
| 2021-10-13 | $71.19 | $71.19 | 458,300 | — | — |
| 2021-10-12 | $71.36 | $71.36 | 445,500 | — | — |
| 2021-10-11 | $71.42 | $71.42 | 1,030,400 | — | — |
| 2021-10-08 | $74.13 | $74.13 | 991,700 | — | — |
| 2021-10-07 | $83.90 | $83.90 | 683,500 | — | — |
| 2021-10-06 | $84.91 | $84.91 | 436,100 | — | — |
| 2021-10-05 | $90.79 | $90.79 | 292,600 | — | — |
| 2021-10-04 | $89.89 | $89.89 | 306,300 | — | — |
| 2021-10-01 | $89.42 | $89.42 | 493,100 | — | — |
| 2021-09-30 | $91.05 | $91.05 | 862,400 | — | — |
| 2021-09-29 | $95.24 | $95.24 | 535,300 | — | — |
| 2021-09-28 | $94.48 | $94.48 | 586,500 | — | — |
| 2021-09-27 | $100.41 | $100.41 | 564,700 | — | — |
| 2021-09-24 | $95.62 | $95.62 | 504,100 | — | — |
| 2021-09-23 | $96.37 | $96.37 | 653,400 | — | — |
| 2021-09-22 | $90.29 | $90.29 | 569,600 | — | — |
| 2021-09-21 | $85.07 | $85.07 | 823,400 | — | — |
| 2021-09-20 | $82.81 | $82.81 | 1,273,200 | — | — |
| 2021-09-17 | $96.81 | $96.81 | 6,954,600 | — | — |
| 2021-09-16 | $95.16 | $95.16 | 809,500 | — | — |
| 2021-09-15 | $96.20 | $96.20 | 1,088,400 | — | — |
| 2021-09-14 | $91.74 | $91.74 | 657,100 | — | — |
| 2021-09-13 | $89.60 | $89.60 | 897,100 | — | — |
| 2021-09-10 | $94.88 | $94.88 | 898,300 | — | — |
| 2021-09-09 | $91.69 | $91.69 | 854,700 | — | — |
| 2021-09-08 | $87.45 | $87.45 | 759,800 | — | — |
| 2021-09-07 | $84.37 | $84.37 | 1,195,800 | — | — |
| 2021-09-03 | $80.03 | $80.03 | 407,400 | — | — |
| 2021-09-02 | $79.49 | $79.49 | 528,100 | — | — |
| 2021-09-01 | $76.86 | $76.86 | 334,900 | — | — |
| 2021-08-31 | $75.91 | $75.91 | 381,800 | — | — |
| 2021-08-30 | $71.32 | $71.32 | 318,600 | — | — |
| 2021-08-27 | $75.08 | $75.08 | 519,500 | — | — |
| 2021-08-26 | $69.55 | $69.55 | 273,600 | — | — |
| 2021-08-25 | $71.98 | $71.98 | 386,800 | — | — |
| 2021-08-24 | $70.29 | $70.29 | 312,700 | — | — |
| 2021-08-23 | $71.91 | $71.91 | 360,900 | — | — |
| 2021-08-20 | $70.19 | $70.19 | 324,100 | — | — |
| 2021-08-19 | $68.79 | $68.79 | 437,600 | — | — |
| 2021-08-18 | $73.65 | $73.65 | 335,300 | — | — |
| 2021-08-17 | $74.92 | $74.92 | 379,000 | — | — |
| 2021-08-16 | $75.65 | $75.65 | 242,000 | — | — |
| 2021-08-13 | $76.54 | $76.54 | 340,900 | — | — |
| 2021-08-12 | $75.56 | $75.56 | 590,800 | — | — |
| 2021-08-11 | $79.87 | $79.87 | 374,600 | — | — |
| 2021-08-10 | $82.01 | $82.01 | 516,300 | — | — |
| 2021-08-09 | $84.83 | $84.83 | 511,800 | — | — |
| 2021-08-06 | $80.96 | $80.96 | 658,800 | — | — |
| 2021-08-05 | $93.85 | $93.85 | 388,700 | — | — |
| 2021-08-04 | $91.84 | $91.84 | 458,200 | — | — |
| 2021-08-03 | $88.92 | $88.92 | 601,800 | — | — |
| 2021-08-02 | $89.16 | $89.16 | 440,700 | — | — |
| 2021-07-30 | $88.37 | $88.37 | 622,600 | — | — |
| 2021-07-29 | $99.08 | $99.08 | 302,800 | — | — |
| 2021-07-28 | $98.40 | $98.40 | 343,500 | — | — |
| 2021-07-27 | $97.15 | $97.15 | 672,800 | — | — |
| 2021-07-26 | $110.87 | $110.87 | 417,400 | — | — |
| 2021-07-23 | $112.84 | $112.84 | 713,700 | — | — |
| 2021-07-22 | $97.45 | $97.45 | 538,400 | — | — |
| 2021-07-21 | $102.45 | $102.45 | 1,229,000 | — | — |
| 2021-07-20 | $86.12 | $86.12 | 573,600 | — | — |
| 2021-07-19 | $77.84 | $77.84 | 667,200 | — | — |
| 2021-07-16 | $77.42 | $77.42 | 656,500 | — | — |
| 2021-07-15 | $78.05 | $78.05 | 990,300 | — | — |
| 2021-07-14 | $86.50 | $86.50 | 642,700 | — | — |
| 2021-07-13 | $79.02 | $79.02 | 1,039,000 | — | — |
| 2021-07-12 | $91.11 | $91.11 | 802,600 | — | — |
| 2021-07-09 | $85.39 | $85.39 | 622,900 | — | — |
| 2021-07-08 | $79.45 | $79.45 | 679,800 | — | — |
| 2021-07-07 | $80.75 | $80.75 | 940,700 | — | — |
| 2021-07-06 | $74.15 | $74.15 | 687,700 | — | — |
| 2021-07-02 | $66.36 | $66.36 | 341,200 | — | — |
| 2021-07-01 | $65.48 | $65.48 | 399,100 | — | — |
| 2021-06-30 | $62.81 | $62.81 | 356,700 | — | — |
| 2021-06-29 | $62.37 | $62.37 | 338,600 | — | — |
| 2021-06-28 | $62.07 | $62.07 | 464,800 | — | — |
| 2021-06-25 | $56.50 | $56.50 | 2,547,000 | — | — |
| 2021-06-24 | $60.11 | $60.11 | 469,600 | — | — |
| 2021-06-23 | $56.74 | $56.74 | 553,400 | — | — |
| 2021-06-22 | $58.16 | $58.16 | 437,300 | — | — |
| 2021-06-21 | $56.02 | $56.02 | 325,000 | — | — |
| 2021-06-18 | $53.47 | $53.47 | 686,800 | — | — |
| 2021-06-17 | $55.17 | $55.17 | 576,200 | — | — |
| 2021-06-16 | $52.97 | $52.97 | 609,400 | — | — |
| 2021-06-15 | $50.74 | $50.74 | 755,900 | — | — |
| 2021-06-14 | $48.88 | $48.88 | 3,650,000 | — | — |
| 2021-06-11 | $48.34 | $48.34 | 1,841,700 | — | — |
| 2021-06-10 | $40.21 | $40.21 | 360,800 | — | — |
| 2021-06-09 | $42.85 | $42.85 | 276,500 | — | — |
| 2021-06-08 | $41.38 | $41.38 | 273,000 | — | — |
| 2021-06-07 | $39.48 | $39.48 | 249,600 | — | — |
| 2021-06-04 | $36.93 | $36.93 | 208,800 | — | — |
| 2021-06-03 | $35.76 | $35.76 | 189,200 | — | — |
| 2021-06-02 | $35.19 | $35.19 | 101,300 | — | — |
| 2021-06-01 | $35.17 | $35.17 | 175,600 | — | — |
| 2021-05-28 | $34.88 | $34.88 | 100,300 | — | — |
| 2021-05-27 | $34.79 | $34.79 | 126,700 | — | — |
| 2021-05-26 | $35.21 | $35.21 | 133,200 | — | — |
| 2021-05-25 | $34.13 | $34.13 | 220,200 | — | — |
| 2021-05-24 | $34.92 | $34.92 | 273,100 | — | — |
| 2021-05-21 | $33.77 | $33.77 | 179,200 | — | — |
| 2021-05-20 | $33.02 | $33.02 | 163,600 | — | — |
| 2021-05-19 | $32.58 | $32.58 | 128,600 | — | — |
| 2021-05-18 | $33.08 | $33.08 | 192,800 | — | — |
| 2021-05-17 | $31.33 | $31.33 | 187,600 | — | — |
| 2021-05-14 | $30.90 | $30.90 | 148,900 | — | — |
| 2021-05-13 | $31.22 | $31.22 | 229,500 | — | — |
| 2021-05-12 | $34.44 | $34.44 | 113,300 | — | — |
| 2021-05-11 | $34.31 | $34.31 | 116,200 | — | — |
| 2021-05-10 | $34.61 | $34.61 | 178,600 | — | — |
| 2021-05-07 | $33.46 | $33.46 | 155,300 | — | — |
| 2021-05-06 | $32.23 | $32.23 | 116,300 | — | — |
| 2021-05-05 | $30.58 | $30.58 | 71,100 | — | — |
| 2021-05-04 | $30.57 | $30.57 | 61,900 | — | — |
| 2021-05-03 | $30.81 | $30.81 | 216,200 | — | — |
| 2021-04-30 | $29.69 | $29.69 | 116,600 | — | — |
| 2021-04-29 | $29.61 | $29.61 | 89,700 | — | — |
| 2021-04-28 | $28.71 | $28.71 | 51,800 | — | — |
| 2021-04-27 | $28.39 | $28.39 | 125,800 | — | — |
| 2021-04-26 | $27.82 | $27.82 | 88,300 | — | — |
| 2021-04-23 | $27.50 | $27.50 | 75,100 | — | — |
| 2021-04-22 | $27.00 | $27.00 | 65,300 | — | — |
| 2021-04-21 | $26.86 | $26.86 | 51,100 | — | — |
| 2021-04-20 | $26.44 | $26.44 | 31,000 | — | — |
| 2021-04-19 | $26.78 | $26.78 | 38,500 | — | — |
| 2021-04-16 | $27.04 | $27.04 | 23,300 | — | — |
| 2021-04-15 | $27.13 | $27.13 | 44,100 | — | — |
| 2021-04-14 | $27.06 | $27.06 | 46,400 | — | — |
| 2021-04-13 | $26.88 | $26.88 | 48,300 | — | — |
| 2021-04-12 | $26.58 | $26.58 | 25,700 | — | — |
| 2021-04-09 | $26.92 | $26.92 | 30,900 | — | — |
| 2021-04-08 | $26.70 | $26.70 | 46,200 | — | — |
| 2021-04-07 | $26.51 | $26.51 | 55,700 | — | — |
| 2021-04-06 | $27.43 | $27.43 | 61,900 | — | — |
| 2021-04-05 | $28.02 | $28.02 | 51,300 | — | — |
| 2021-04-01 | $27.97 | $27.97 | 100,900 | — | — |
| 2021-03-31 | $27.09 | $27.09 | 63,400 | — | — |
| 2021-03-30 | $26.76 | $26.76 | 58,000 | — | — |
| 2021-03-29 | $26.95 | $26.95 | 67,800 | — | — |
| 2021-03-26 | $26.41 | $26.41 | 38,700 | — | — |
| 2021-03-25 | $25.92 | $25.92 | 52,200 | — | — |
| 2021-03-24 | $26.02 | $26.02 | 59,400 | — | — |
| 2021-03-23 | $26.39 | $26.39 | 45,900 | — | — |
| 2021-03-22 | $26.81 | $26.81 | 64,600 | — | — |
| 2021-03-19 | $27.70 | $27.70 | 176,400 | — | — |
| 2021-03-18 | $27.06 | $27.06 | 33,400 | — | — |
| 2021-03-17 | $27.00 | $27.00 | 63,400 | — | — |
| 2021-03-16 | $26.98 | $26.98 | 43,400 | — | — |
| 2021-03-15 | $27.04 | $27.04 | 83,800 | — | — |
| 2021-03-12 | $27.73 | $27.73 | 87,100 | — | — |
| 2021-03-11 | $27.10 | $27.10 | 165,700 | — | — |
| 2021-03-10 | $24.84 | $24.84 | 56,700 | — | — |
| 2021-03-09 | $24.85 | $24.85 | 57,200 | — | — |
| 2021-03-08 | $24.63 | $24.63 | 62,400 | — | — |
| 2021-03-05 | $24.44 | $24.44 | 120,500 | — | — |
| 2021-03-04 | $24.11 | $24.11 | 70,000 | — | — |
| 2021-03-03 | $24.76 | $24.76 | 48,600 | — | — |
| 2021-03-02 | $25.25 | $25.25 | 69,600 | — | — |
| 2021-03-01 | $25.32 | $25.32 | 73,900 | — | — |
| 2021-02-26 | $24.75 | $24.75 | 97,000 | — | — |
| 2021-02-25 | $24.55 | $24.55 | 56,800 | — | — |
| 2021-02-24 | $24.62 | $24.62 | 62,700 | — | — |
| 2021-02-23 | $24.18 | $24.18 | 68,000 | — | — |
| 2021-02-22 | $23.82 | $23.82 | 57,100 | — | — |
| 2021-02-19 | $23.59 | $23.59 | 113,600 | — | — |
| 2021-02-18 | $23.64 | $23.64 | 68,200 | — | — |
| 2021-02-17 | $24.02 | $24.02 | 59,600 | — | — |
| 2021-02-16 | $24.07 | $24.07 | 65,100 | — | — |
| 2021-02-12 | $24.55 | $24.55 | 41,200 | — | — |
| 2021-02-11 | $24.51 | $24.51 | 53,300 | — | — |
| 2021-02-10 | $24.78 | $24.78 | 60,500 | — | — |
| 2021-02-09 | $24.32 | $24.32 | 62,600 | — | — |
| 2021-02-08 | $23.70 | $23.70 | 52,600 | — | — |
| 2021-02-05 | $23.59 | $23.59 | 35,300 | — | — |
| 2021-02-04 | $23.59 | $23.59 | 45,100 | — | — |
| 2021-02-03 | $23.24 | $23.24 | 66,100 | — | — |
| 2021-02-02 | $23.30 | $23.30 | 54,500 | — | — |
| 2021-02-01 | $23.60 | $23.60 | 114,500 | — | — |
| 2021-01-29 | $22.00 | $22.00 | 67,700 | — | — |
| 2021-01-28 | $21.64 | $21.64 | 70,100 | — | — |
| 2021-01-27 | $21.43 | $21.43 | 157,300 | — | — |
| 2021-01-26 | $22.55 | $22.55 | 34,300 | — | — |
| 2021-01-25 | $22.24 | $22.24 | 36,600 | — | — |
| 2021-01-22 | $22.36 | $22.36 | 51,000 | — | — |
| 2021-01-21 | $22.20 | $22.20 | 48,100 | — | — |
| 2021-01-20 | $22.42 | $22.42 | 40,900 | — | — |
| 2021-01-19 | $21.96 | $21.96 | 38,800 | — | — |
| 2021-01-15 | $21.67 | $21.67 | 48,500 | — | — |
| 2021-01-14 | $21.71 | $21.71 | 72,400 | — | — |
| 2021-01-13 | $21.30 | $21.30 | 45,300 | — | — |
| 2021-01-12 | $21.50 | $21.50 | 63,000 | — | — |
| 2021-01-11 | $21.12 | $21.12 | 57,200 | — | — |
| 2021-01-08 | $21.36 | $21.36 | 89,100 | — | — |
| 2021-01-07 | $21.92 | $21.92 | 153,200 | — | — |
| 2021-01-06 | $21.38 | $21.38 | 339,000 | — | — |
| 2021-01-05 | $19.66 | $19.66 | 678,400 | — | — |
| 2021-01-04 | $19.25 | $19.25 | 166,900 | — | — |