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
- 2015-02-03 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 | $58.76 | $58.76 | 54,900 | — | — |
| 2021-12-30 | $59.12 | $59.12 | 36,800 | — | — |
| 2021-12-29 | $58.65 | $58.65 | 42,400 | — | — |
| 2021-12-28 | $59.41 | $59.41 | 86,300 | — | — |
| 2021-12-27 | $59.87 | $59.87 | 41,900 | — | — |
| 2021-12-23 | $60.11 | $60.11 | 48,400 | — | — |
| 2021-12-22 | $60.35 | $60.35 | 82,500 | — | — |
| 2021-12-21 | $57.83 | $57.83 | 73,800 | — | — |
| 2021-12-20 | $56.14 | $56.14 | 70,900 | — | — |
| 2021-12-17 | $56.54 | $56.54 | 119,800 | — | — |
| 2021-12-16 | $56.20 | $56.20 | 127,700 | — | — |
| 2021-12-15 | $56.36 | $56.36 | 201,200 | — | — |
| 2021-12-14 | $56.84 | $56.84 | 32,200 | — | — |
| 2021-12-13 | $57.05 | $57.05 | 152,500 | — | — |
| 2021-12-10 | $57.58 | $57.58 | 59,100 | — | — |
| 2021-12-09 | $58.97 | $58.97 | 90,400 | — | — |
| 2021-12-08 | $60.17 | $60.17 | 78,200 | — | — |
| 2021-12-07 | $59.85 | $59.85 | 53,600 | — | — |
| 2021-12-06 | $59.09 | $59.09 | 50,400 | — | — |
| 2021-12-03 | $59.86 | $59.86 | 41,800 | — | — |
| 2021-12-02 | $59.51 | $59.51 | 85,700 | — | — |
| 2021-12-01 | $59.92 | $59.92 | 92,300 | — | — |
| 2021-11-30 | $60.16 | $60.16 | 102,900 | — | — |
| 2021-11-29 | $60.23 | $60.23 | 75,400 | — | — |
| 2021-11-26 | $60.07 | $60.07 | 52,000 | — | — |
| 2021-11-24 | $61.51 | $61.51 | 816,900 | — | — |
| 2021-11-23 | $61.64 | $61.64 | 57,800 | — | — |
| 2021-11-22 | $61.97 | $61.97 | 69,200 | — | — |
| 2021-11-19 | $63.99 | $63.99 | 52,200 | — | — |
| 2021-11-18 | $63.36 | $63.36 | 58,700 | — | — |
| 2021-11-17 | $62.93 | $62.93 | 135,200 | — | — |
| 2021-11-16 | $61.14 | $61.14 | 52,700 | — | — |
| 2021-11-15 | $61.45 | $61.45 | 30,800 | — | — |
| 2021-11-12 | $61.25 | $61.25 | 45,700 | — | — |
| 2021-11-11 | $61.79 | $61.79 | 48,200 | — | — |
| 2021-11-10 | $63.15 | $63.15 | 55,300 | — | — |
| 2021-11-09 | $63.27 | $63.27 | 36,900 | — | — |
| 2021-11-08 | $62.79 | $62.79 | 54,100 | — | — |
| 2021-11-05 | $62.36 | $62.36 | 75,800 | — | — |
| 2021-11-04 | $62.61 | $62.61 | 91,000 | — | — |
| 2021-11-03 | $64.69 | $64.69 | 49,100 | — | — |
| 2021-11-02 | $64.87 | $64.87 | 50,900 | — | — |
| 2021-11-01 | $64.35 | $64.35 | 87,500 | — | — |
| 2021-10-29 | $64.10 | $64.10 | 47,400 | — | — |
| 2021-10-28 | $62.58 | $62.58 | 34,400 | — | — |
| 2021-10-27 | $60.94 | $60.94 | 22,100 | — | — |
| 2021-10-26 | $61.11 | $61.11 | 44,800 | — | — |
| 2021-10-25 | $61.32 | $61.32 | 49,400 | — | — |
| 2021-10-22 | $60.50 | $60.50 | 48,400 | — | — |
| 2021-10-21 | $60.21 | $60.21 | 34,600 | — | — |
| 2021-10-20 | $61.67 | $61.67 | 26,300 | — | — |
| 2021-10-19 | $60.80 | $60.80 | 30,300 | — | — |
| 2021-10-18 | $60.05 | $60.05 | 43,800 | — | — |
| 2021-10-15 | $59.91 | $59.91 | 46,100 | — | — |
| 2021-10-14 | $60.68 | $60.68 | 33,500 | — | — |
| 2021-10-13 | $60.71 | $60.71 | 42,700 | — | — |
| 2021-10-12 | $60.49 | $60.49 | 37,000 | — | — |
| 2021-10-11 | $59.84 | $59.84 | 33,300 | — | — |
| 2021-10-08 | $59.83 | $59.83 | 44,900 | — | — |
| 2021-10-07 | $62.04 | $62.04 | 70,900 | — | — |
| 2021-10-06 | $61.99 | $61.99 | 66,700 | — | — |
| 2021-10-05 | $62.95 | $62.95 | 131,000 | — | — |
| 2021-10-04 | $62.66 | $62.66 | 86,600 | — | — |
| 2021-10-01 | $62.84 | $62.84 | 83,200 | — | — |
| 2021-09-30 | $60.70 | $60.70 | 155,800 | — | — |
| 2021-09-29 | $59.74 | $59.74 | 50,100 | — | — |
| 2021-09-28 | $59.32 | $59.32 | 69,800 | — | — |
| 2021-09-27 | $59.68 | $59.68 | 72,600 | — | — |
| 2021-09-24 | $60.00 | $60.00 | 66,200 | — | — |
| 2021-09-23 | $58.86 | $58.86 | 56,200 | — | — |
| 2021-09-22 | $57.37 | $57.37 | 58,300 | — | — |
| 2021-09-21 | $57.09 | $57.09 | 90,200 | — | — |
| 2021-09-20 | $57.34 | $57.34 | 139,400 | — | — |
| 2021-09-17 | $55.25 | $55.25 | 345,000 | — | — |
| 2021-09-16 | $57.55 | $57.55 | 127,600 | — | — |
| 2021-09-15 | $56.41 | $56.41 | 123,200 | — | — |
| 2021-09-14 | $57.55 | $57.55 | 64,700 | — | — |
| 2021-09-13 | $58.30 | $58.30 | 58,400 | — | — |
| 2021-09-10 | $60.62 | $60.62 | 56,100 | — | — |
| 2021-09-09 | $60.76 | $60.76 | 48,700 | — | — |
| 2021-09-08 | $61.81 | $61.81 | 90,200 | — | — |
| 2021-09-07 | $60.92 | $60.92 | 102,700 | — | — |
| 2021-09-03 | $59.89 | $59.89 | 56,600 | — | — |
| 2021-09-02 | $60.60 | $60.60 | 39,700 | — | — |
| 2021-09-01 | $58.99 | $58.99 | 60,100 | — | — |
| 2021-08-31 | $59.02 | $59.02 | 71,800 | — | — |
| 2021-08-30 | $56.98 | $56.98 | 59,700 | — | — |
| 2021-08-27 | $57.41 | $57.41 | 59,000 | — | — |
| 2021-08-26 | $56.58 | $56.58 | 55,800 | — | — |
| 2021-08-25 | $57.05 | $57.05 | 32,500 | — | — |
| 2021-08-24 | $57.03 | $57.03 | 73,200 | — | — |
| 2021-08-23 | $57.00 | $57.00 | 42,500 | — | — |
| 2021-08-20 | $56.90 | $56.90 | 61,500 | — | — |
| 2021-08-19 | $55.84 | $55.84 | 72,200 | — | — |
| 2021-08-18 | $55.31 | $55.31 | 70,900 | — | — |
| 2021-08-17 | $57.95 | $57.95 | 71,900 | — | — |
| 2021-08-16 | $56.49 | $56.49 | 53,700 | — | — |
| 2021-08-13 | $56.56 | $56.56 | 83,300 | — | — |
| 2021-08-12 | $57.54 | $57.54 | 206,600 | — | — |
| 2021-08-11 | $60.99 | $60.99 | 80,000 | — | — |
| 2021-08-10 | $60.98 | $60.98 | 42,100 | — | — |
| 2021-08-09 | $60.21 | $60.21 | 86,300 | — | — |
| 2021-08-06 | $60.00 | $60.00 | 58,800 | — | — |
| 2021-08-05 | $58.77 | $58.77 | 42,900 | — | — |
| 2021-08-04 | $57.42 | $57.42 | 40,500 | — | — |
| 2021-08-03 | $57.56 | $57.56 | 70,500 | — | — |
| 2021-08-02 | $58.69 | $58.69 | 56,700 | — | — |
| 2021-07-30 | $58.32 | $58.32 | 82,500 | — | — |
| 2021-07-29 | $59.03 | $59.03 | 101,700 | — | — |
| 2021-07-28 | $57.73 | $57.73 | 85,300 | — | — |
| 2021-07-27 | $58.45 | $58.45 | 115,800 | — | — |
| 2021-07-26 | $60.13 | $60.13 | 105,700 | — | — |
| 2021-07-23 | $59.89 | $59.89 | 80,300 | — | — |
| 2021-07-22 | $59.63 | $59.63 | 63,400 | — | — |
| 2021-07-21 | $59.84 | $59.84 | 78,100 | — | — |
| 2021-07-20 | $59.92 | $59.92 | 91,500 | — | — |
| 2021-07-19 | $60.11 | $60.11 | 165,900 | — | — |
| 2021-07-16 | $58.38 | $58.38 | 64,600 | — | — |
| 2021-07-15 | $58.40 | $58.40 | 59,600 | — | — |
| 2021-07-14 | $57.57 | $57.57 | 90,400 | — | — |
| 2021-07-13 | $59.80 | $59.80 | 64,800 | — | — |
| 2021-07-12 | $59.55 | $59.55 | 61,000 | — | — |
| 2021-07-09 | $59.29 | $59.29 | 67,000 | — | — |
| 2021-07-08 | $59.38 | $59.38 | 81,200 | — | — |
| 2021-07-07 | $58.23 | $58.23 | 72,100 | — | — |
| 2021-07-06 | $58.41 | $58.41 | 99,600 | — | — |
| 2021-07-02 | $59.45 | $59.45 | 55,300 | — | — |
| 2021-07-01 | $60.00 | $60.00 | 93,600 | — | — |
| 2021-06-30 | $59.99 | $59.99 | 103,100 | — | — |
| 2021-06-29 | $59.97 | $59.97 | 80,400 | — | — |
| 2021-06-28 | $60.67 | $60.67 | 105,500 | — | — |
| 2021-06-25 | $61.96 | $61.96 | 494,400 | — | — |
| 2021-06-24 | $63.18 | $63.18 | 161,900 | — | — |
| 2021-06-23 | $63.51 | $63.51 | 172,100 | — | — |
| 2021-06-22 | $62.79 | $62.79 | 174,300 | — | — |
| 2021-06-21 | $61.39 | $61.39 | 308,200 | — | — |
| 2021-06-18 | $59.71 | $59.71 | 334,500 | — | — |
| 2021-06-17 | $58.65 | $58.65 | 845,000 | — | — |
| 2021-06-16 | $49.98 | $49.98 | 205,900 | — | — |
| 2021-06-15 | $50.16 | $50.16 | 141,900 | — | — |
| 2021-06-14 | $50.05 | $50.05 | 150,000 | — | — |
| 2021-06-11 | $50.09 | $50.09 | 96,400 | — | — |
| 2021-06-10 | $50.30 | $50.30 | 96,600 | — | — |
| 2021-06-09 | $50.36 | $50.36 | 152,100 | — | — |
| 2021-06-08 | $50.60 | $50.60 | 159,700 | — | — |
| 2021-06-07 | $50.02 | $50.02 | 118,400 | — | — |
| 2021-06-04 | $50.11 | $50.11 | 51,100 | — | — |
| 2021-06-03 | $49.98 | $49.98 | 84,000 | — | — |
| 2021-06-02 | $49.72 | $49.72 | 64,100 | — | — |
| 2021-06-01 | $49.71 | $49.71 | 68,800 | — | — |
| 2021-05-28 | $49.46 | $49.46 | 36,900 | — | — |
| 2021-05-27 | $49.67 | $49.67 | 179,600 | — | — |
| 2021-05-26 | $48.00 | $48.00 | 109,600 | — | — |
| 2021-05-25 | $47.67 | $47.67 | 82,000 | — | — |
| 2021-05-24 | $48.36 | $48.36 | 64,600 | — | — |
| 2021-05-21 | $48.91 | $48.91 | 60,400 | — | — |
| 2021-05-20 | $48.95 | $48.95 | 94,700 | — | — |
| 2021-05-19 | $48.41 | $48.41 | 70,700 | — | — |
| 2021-05-18 | $48.00 | $48.00 | 119,300 | — | — |
| 2021-05-17 | $47.08 | $47.08 | 77,700 | — | — |
| 2021-05-14 | $47.96 | $47.96 | 53,800 | — | — |
| 2021-05-13 | $47.23 | $47.23 | 54,900 | — | — |
| 2021-05-12 | $46.11 | $46.11 | 75,300 | — | — |
| 2021-05-11 | $47.46 | $47.46 | 64,900 | — | — |
| 2021-05-10 | $48.09 | $48.09 | 83,200 | — | — |
| 2021-05-07 | $48.39 | $48.39 | 124,900 | — | — |
| 2021-05-06 | $47.56 | $47.56 | 48,600 | — | — |
| 2021-05-05 | $47.83 | $47.83 | 64,900 | — | — |
| 2021-05-04 | $47.18 | $47.18 | 71,800 | — | — |
| 2021-05-03 | $48.34 | $48.34 | 90,300 | — | — |
| 2021-04-30 | $47.32 | $47.32 | 89,700 | — | — |
| 2021-04-29 | $46.52 | $46.52 | 118,900 | — | — |
| 2021-04-28 | $46.00 | $46.00 | 79,900 | — | — |
| 2021-04-27 | $45.95 | $45.95 | 240,000 | — | — |
| 2021-04-26 | $46.09 | $46.09 | 75,100 | — | — |
| 2021-04-23 | $46.29 | $46.29 | 79,000 | — | — |
| 2021-04-22 | $46.79 | $46.79 | 194,400 | — | — |
| 2021-04-21 | $47.48 | $47.48 | 88,700 | — | — |
| 2021-04-20 | $46.76 | $46.76 | 127,200 | — | — |
| 2021-04-19 | $46.79 | $46.79 | 80,500 | — | — |
| 2021-04-16 | $46.89 | $46.89 | 87,400 | — | — |
| 2021-04-15 | $47.46 | $47.46 | 76,200 | — | — |
| 2021-04-14 | $46.40 | $46.40 | 105,500 | — | — |
| 2021-04-13 | $46.64 | $46.64 | 61,500 | — | — |
| 2021-04-12 | $46.39 | $46.39 | 167,200 | — | — |
| 2021-04-09 | $46.24 | $46.24 | 174,200 | — | — |
| 2021-04-08 | $46.99 | $46.99 | 122,800 | — | — |
| 2021-04-07 | $46.85 | $46.85 | 169,400 | — | — |
| 2021-04-06 | $48.09 | $48.09 | 424,800 | — | — |
| 2021-04-05 | $48.02 | $48.02 | 54,700 | — | — |
| 2021-04-01 | $46.92 | $46.92 | 133,200 | — | — |
| 2021-03-31 | $47.16 | $47.16 | 87,300 | — | — |
| 2021-03-30 | $45.19 | $45.19 | 67,600 | — | — |
| 2021-03-29 | $44.76 | $44.76 | 127,400 | — | — |
| 2021-03-26 | $46.62 | $46.62 | 69,400 | — | — |
| 2021-03-25 | $45.15 | $45.15 | 225,700 | — | — |
| 2021-03-24 | $44.49 | $44.49 | 115,500 | — | — |
| 2021-03-23 | $45.28 | $45.28 | 95,700 | — | — |
| 2021-03-22 | $46.87 | $46.87 | 231,200 | — | — |
| 2021-03-19 | $46.38 | $46.38 | 164,700 | — | — |
| 2021-03-18 | $46.84 | $46.84 | 111,800 | — | — |
| 2021-03-17 | $46.67 | $46.67 | 121,200 | — | — |
| 2021-03-16 | $47.60 | $47.60 | 306,400 | — | — |
| 2021-03-15 | $46.64 | $46.64 | 412,700 | — | — |
| 2021-03-12 | $45.10 | $45.10 | 246,700 | — | — |
| 2021-03-11 | $44.84 | $44.84 | 227,000 | — | — |
| 2021-03-10 | $44.50 | $44.50 | 111,000 | — | — |
| 2021-03-09 | $43.93 | $43.93 | 188,600 | — | — |
| 2021-03-08 | $43.87 | $43.87 | 220,900 | — | — |
| 2021-03-05 | $43.01 | $43.01 | 221,800 | — | — |
| 2021-03-04 | $42.09 | $42.09 | 260,200 | — | — |
| 2021-03-03 | $44.25 | $44.25 | 253,000 | — | — |
| 2021-03-02 | $43.44 | $43.44 | 354,300 | — | — |
| 2021-03-01 | $44.47 | $44.47 | 179,900 | — | — |
| 2021-02-26 | $42.23 | $42.23 | 157,400 | — | — |
| 2021-02-25 | $42.91 | $42.91 | 135,200 | — | — |
| 2021-02-24 | $43.30 | $43.30 | 119,900 | — | — |
| 2021-02-23 | $42.44 | $42.44 | 181,600 | — | — |
| 2021-02-22 | $43.03 | $43.03 | 229,700 | — | — |
| 2021-02-19 | $43.92 | $43.92 | 236,200 | — | — |
| 2021-02-18 | $44.91 | $44.91 | 296,400 | — | — |
| 2021-02-17 | $46.24 | $46.24 | 1,027,400 | — | — |
| 2021-02-16 | $40.55 | $40.55 | 486,000 | — | — |
| 2021-02-12 | $38.32 | $38.32 | 130,400 | — | — |
| 2021-02-11 | $37.22 | $37.22 | 224,300 | — | — |
| 2021-02-10 | $36.85 | $36.85 | 399,200 | — | — |
| 2021-02-09 | $37.00 | $37.00 | 265,500 | — | — |
| 2021-02-08 | $36.94 | $36.94 | 129,800 | — | — |
| 2021-02-05 | $37.05 | $37.05 | 222,700 | — | — |
| 2021-02-04 | $36.02 | $36.02 | 304,700 | — | — |
| 2021-02-03 | $35.34 | $35.34 | 169,300 | — | — |
| 2021-02-02 | $35.61 | $35.61 | 244,400 | — | — |
| 2021-02-01 | $36.16 | $36.16 | 304,700 | — | — |
| 2021-01-29 | $36.28 | $36.28 | 143,300 | — | — |
| 2021-01-28 | $38.25 | $38.25 | 165,500 | — | — |
| 2021-01-27 | $37.81 | $37.81 | 384,200 | — | — |
| 2021-01-26 | $40.99 | $40.99 | 116,600 | — | — |
| 2021-01-25 | $40.71 | $40.71 | 268,700 | — | — |
| 2021-01-22 | $40.34 | $40.34 | 144,000 | — | — |
| 2021-01-21 | $39.92 | $39.92 | 123,300 | — | — |
| 2021-01-20 | $40.27 | $40.27 | 258,800 | — | — |
| 2021-01-19 | $39.57 | $39.57 | 186,200 | — | — |
| 2021-01-15 | $38.06 | $38.06 | 106,200 | — | — |
| 2021-01-14 | $37.98 | $37.98 | 164,400 | — | — |
| 2021-01-13 | $37.52 | $37.52 | 312,100 | — | — |
| 2021-01-12 | $36.66 | $36.66 | 232,800 | — | — |
| 2021-01-11 | $36.44 | $36.44 | 211,500 | — | — |
| 2021-01-08 | $35.06 | $35.06 | 378,700 | — | — |
| 2021-01-07 | $32.90 | $32.90 | 599,500 | — | — |
| 2021-01-06 | $34.17 | $34.17 | 262,300 | — | — |
| 2021-01-05 | $35.22 | $35.22 | 256,000 | — | — |
| 2021-01-04 | $36.79 | $36.79 | 148,400 | — | — |