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
- 1991-11-14 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 | $39.95 | $80.80 | 22,600 | — | — |
| 2021-12-30 | $40.18 | $81.27 | 19,000 | — | — |
| 2021-12-29 | $40.31 | $81.18 | 33,900 | — | — |
| 2021-12-28 | $40.12 | $80.80 | 18,400 | — | — |
| 2021-12-27 | $40.27 | $81.10 | 14,000 | — | — |
| 2021-12-23 | $40.92 | $82.41 | 21,800 | — | — |
| 2021-12-22 | $40.85 | $82.27 | 21,700 | — | — |
| 2021-12-21 | $41.20 | $82.98 | 25,600 | — | — |
| 2021-12-20 | $40.56 | $81.69 | 61,600 | — | — |
| 2021-12-17 | $41.21 | $83.00 | 190,300 | — | — |
| 2021-12-16 | $41.50 | $83.58 | 273,400 | — | — |
| 2021-12-15 | $41.08 | $82.74 | 43,900 | — | — |
| 2021-12-14 | $40.35 | $81.27 | 61,700 | — | — |
| 2021-12-13 | $41.43 | $83.44 | 47,700 | — | — |
| 2021-12-10 | $39.75 | $80.06 | 24,100 | — | — |
| 2021-12-09 | $39.88 | $80.32 | 36,500 | — | — |
| 2021-12-08 | $39.71 | $79.98 | 28,500 | — | — |
| 2021-12-07 | $39.96 | $80.48 | 31,000 | — | — |
| 2021-12-06 | $40.90 | $82.37 | 35,100 | — | — |
| 2021-12-03 | $40.03 | $80.62 | 34,400 | — | — |
| 2021-12-02 | $40.05 | $80.66 | 44,500 | — | — |
| 2021-12-01 | $38.00 | $76.53 | 69,400 | — | — |
| 2021-11-30 | $38.21 | $76.96 | 59,900 | — | — |
| 2021-11-29 | $40.03 | $80.62 | 35,400 | — | — |
| 2021-11-26 | $41.53 | $83.64 | 32,400 | — | — |
| 2021-11-24 | $43.31 | $87.23 | 23,100 | — | — |
| 2021-11-23 | $43.15 | $86.90 | 39,400 | — | — |
| 2021-11-22 | $42.08 | $84.75 | 47,400 | — | — |
| 2021-11-19 | $41.89 | $84.37 | 40,700 | — | — |
| 2021-11-18 | $42.22 | $85.03 | 38,600 | — | — |
| 2021-11-17 | $42.82 | $86.24 | 45,300 | — | — |
| 2021-11-16 | $42.18 | $84.95 | 23,100 | — | — |
| 2021-11-15 | $42.88 | $86.36 | 27,600 | — | — |
| 2021-11-12 | $43.19 | $86.98 | 20,100 | — | — |
| 2021-11-11 | $43.20 | $87.01 | 16,600 | — | — |
| 2021-11-10 | $43.13 | $86.86 | 20,200 | — | — |
| 2021-11-09 | $43.85 | $88.31 | 17,900 | — | — |
| 2021-11-08 | $43.85 | $88.31 | 22,400 | — | — |
| 2021-11-05 | $43.76 | $88.13 | 34,700 | — | — |
| 2021-11-04 | $42.79 | $86.18 | 54,300 | — | — |
| 2021-11-03 | $43.21 | $87.03 | 53,000 | — | — |
| 2021-11-02 | $42.55 | $85.70 | 35,900 | — | — |
| 2021-11-01 | $42.32 | $85.23 | 50,900 | — | — |
| 2021-10-29 | $40.78 | $82.13 | 46,400 | — | — |
| 2021-10-28 | $41.41 | $83.40 | 44,500 | — | — |
| 2021-10-27 | $43.37 | $87.35 | 59,500 | — | — |
| 2021-10-26 | $44.57 | $89.76 | 34,600 | — | — |
| 2021-10-25 | $45.55 | $91.74 | 48,700 | — | — |
| 2021-10-22 | $45.32 | $91.27 | 23,400 | — | — |
| 2021-10-21 | $46.26 | $93.17 | 34,500 | — | — |
| 2021-10-20 | $46.69 | $94.03 | 18,000 | — | — |
| 2021-10-19 | $46.17 | $92.99 | 9,600 | — | — |
| 2021-10-18 | $46.21 | $93.07 | 14,600 | — | — |
| 2021-10-15 | $46.55 | $93.75 | 28,500 | — | — |
| 2021-10-14 | $46.86 | $94.38 | 33,700 | — | — |
| 2021-10-13 | $45.88 | $92.40 | 12,700 | — | — |
| 2021-10-12 | $45.23 | $91.09 | 32,600 | — | — |
| 2021-10-11 | $45.23 | $91.09 | 37,900 | — | — |
| 2021-10-08 | $46.59 | $93.83 | 16,100 | — | — |
| 2021-10-07 | $46.97 | $94.60 | 14,600 | — | — |
| 2021-10-06 | $46.41 | $93.47 | 19,600 | — | — |
| 2021-10-05 | $47.37 | $95.40 | 33,600 | — | — |
| 2021-10-04 | $46.73 | $94.11 | 33,700 | — | — |
| 2021-10-01 | $46.05 | $92.74 | 85,900 | — | — |
| 2021-09-30 | $46.85 | $94.36 | 27,000 | — | — |
| 2021-09-29 | $46.60 | $93.85 | 21,500 | — | — |
| 2021-09-28 | $46.66 | $93.63 | 23,000 | — | — |
| 2021-09-27 | $48.00 | $96.32 | 46,700 | — | — |
| 2021-09-24 | $47.02 | $94.35 | 19,300 | — | — |
| 2021-09-23 | $47.48 | $95.28 | 25,100 | — | — |
| 2021-09-22 | $46.48 | $93.27 | 27,500 | — | — |
| 2021-09-21 | $46.39 | $93.09 | 21,200 | — | — |
| 2021-09-20 | $46.39 | $93.09 | 58,000 | — | — |
| 2021-09-17 | $46.01 | $92.33 | 207,300 | — | — |
| 2021-09-16 | $46.16 | $92.63 | 24,400 | — | — |
| 2021-09-15 | $46.35 | $93.01 | 33,200 | — | — |
| 2021-09-14 | $45.84 | $91.99 | 34,900 | — | — |
| 2021-09-13 | $46.72 | $93.75 | 26,100 | — | — |
| 2021-09-10 | $46.50 | $93.31 | 62,700 | — | — |
| 2021-09-09 | $46.84 | $93.99 | 43,900 | — | — |
| 2021-09-08 | $46.77 | $93.85 | 30,100 | — | — |
| 2021-09-07 | $46.51 | $93.33 | 45,500 | — | — |
| 2021-09-03 | $45.96 | $92.23 | 38,800 | — | — |
| 2021-09-02 | $47.09 | $94.49 | 52,800 | — | — |
| 2021-09-01 | $45.20 | $90.70 | 21,500 | — | — |
| 2021-08-31 | $45.59 | $91.48 | 34,400 | — | — |
| 2021-08-30 | $45.19 | $90.68 | 19,700 | — | — |
| 2021-08-27 | $45.37 | $91.04 | 40,000 | — | — |
| 2021-08-26 | $44.87 | $90.04 | 24,500 | — | — |
| 2021-08-25 | $44.71 | $89.72 | 25,200 | — | — |
| 2021-08-24 | $45.19 | $90.68 | 15,800 | — | — |
| 2021-08-23 | $45.31 | $90.92 | 13,200 | — | — |
| 2021-08-20 | $45.31 | $90.92 | 21,500 | — | — |
| 2021-08-19 | $45.01 | $90.32 | 25,300 | — | — |
| 2021-08-18 | $44.59 | $89.48 | 18,600 | — | — |
| 2021-08-17 | $45.62 | $91.54 | 25,600 | — | — |
| 2021-08-16 | $46.00 | $92.31 | 22,000 | — | — |
| 2021-08-13 | $46.44 | $93.19 | 36,900 | — | — |
| 2021-08-12 | $45.52 | $91.34 | 36,300 | — | — |
| 2021-08-11 | $44.66 | $89.62 | 37,800 | — | — |
| 2021-08-10 | $44.28 | $88.86 | 23,200 | — | — |
| 2021-08-09 | $43.84 | $87.97 | 19,600 | — | — |
| 2021-08-06 | $43.97 | $88.23 | 41,200 | — | — |
| 2021-08-05 | $44.24 | $88.78 | 19,700 | — | — |
| 2021-08-04 | $43.97 | $88.23 | 53,300 | — | — |
| 2021-08-03 | $43.55 | $87.39 | 40,900 | — | — |
| 2021-08-02 | $42.68 | $85.64 | 40,400 | — | — |
| 2021-07-30 | $43.05 | $86.39 | 25,000 | — | — |
| 2021-07-29 | $43.46 | $87.21 | 17,800 | — | — |
| 2021-07-28 | $43.40 | $87.09 | 21,800 | — | — |
| 2021-07-27 | $43.90 | $88.09 | 29,300 | — | — |
| 2021-07-26 | $43.85 | $87.99 | 15,500 | — | — |
| 2021-07-23 | $43.63 | $87.55 | 18,200 | — | — |
| 2021-07-22 | $43.17 | $86.63 | 18,800 | — | — |
| 2021-07-21 | $44.11 | $88.51 | 23,600 | — | — |
| 2021-07-20 | $44.11 | $88.51 | 63,200 | — | — |
| 2021-07-19 | $43.74 | $87.77 | 39,600 | — | — |
| 2021-07-16 | $44.34 | $88.98 | 27,700 | — | — |
| 2021-07-15 | $44.84 | $89.98 | 22,500 | — | — |
| 2021-07-14 | $44.11 | $88.51 | 19,800 | — | — |
| 2021-07-13 | $44.94 | $90.18 | 16,700 | — | — |
| 2021-07-12 | $45.64 | $91.58 | 19,200 | — | — |
| 2021-07-09 | $45.56 | $91.42 | 25,400 | — | — |
| 2021-07-08 | $44.60 | $89.50 | 32,600 | — | — |
| 2021-07-07 | $44.75 | $89.80 | 40,900 | — | — |
| 2021-07-06 | $45.27 | $90.84 | 27,800 | — | — |
| 2021-07-02 | $45.87 | $92.05 | 16,900 | — | — |
| 2021-07-01 | $46.42 | $93.15 | 30,300 | — | — |
| 2021-06-30 | $45.49 | $91.28 | 40,800 | — | — |
| 2021-06-29 | $45.99 | $92.29 | 23,200 | — | — |
| 2021-06-28 | $46.30 | $92.57 | 41,300 | — | — |
| 2021-06-25 | $47.45 | $94.87 | 125,400 | — | — |
| 2021-06-24 | $46.84 | $93.65 | 20,900 | — | — |
| 2021-06-23 | $45.75 | $91.47 | 42,200 | — | — |
| 2021-06-22 | $46.12 | $92.21 | 27,300 | — | — |
| 2021-06-21 | $46.07 | $92.11 | 36,000 | — | — |
| 2021-06-18 | $45.37 | $90.71 | 313,700 | — | — |
| 2021-06-17 | $46.20 | $92.37 | 55,200 | — | — |
| 2021-06-16 | $46.18 | $92.33 | 56,800 | — | — |
| 2021-06-15 | $47.37 | $94.71 | 59,600 | — | — |
| 2021-06-14 | $46.53 | $93.03 | 60,200 | — | — |
| 2021-06-11 | $48.54 | $97.05 | 15,700 | — | — |
| 2021-06-10 | $49.29 | $98.55 | 23,500 | — | — |
| 2021-06-09 | $48.90 | $97.77 | 30,400 | — | — |
| 2021-06-08 | $47.99 | $95.95 | 20,900 | — | — |
| 2021-06-07 | $47.11 | $94.19 | 22,400 | — | — |
| 2021-06-04 | $47.48 | $94.93 | 18,700 | — | — |
| 2021-06-03 | $47.65 | $95.27 | 21,700 | — | — |
| 2021-06-02 | $47.93 | $95.83 | 23,200 | — | — |
| 2021-06-01 | $47.98 | $95.93 | 39,600 | — | — |
| 2021-05-28 | $47.27 | $94.51 | 23,600 | — | — |
| 2021-05-27 | $47.18 | $94.33 | 36,900 | — | — |
| 2021-05-26 | $47.72 | $95.41 | 19,400 | — | — |
| 2021-05-25 | $46.51 | $92.99 | 28,700 | — | — |
| 2021-05-24 | $46.74 | $93.45 | 26,200 | — | — |
| 2021-05-21 | $47.99 | $95.95 | 20,600 | — | — |
| 2021-05-20 | $48.60 | $97.17 | 16,500 | — | — |
| 2021-05-19 | $48.23 | $96.43 | 38,000 | — | — |
| 2021-05-18 | $47.79 | $95.55 | 16,100 | — | — |
| 2021-05-17 | $48.21 | $96.39 | 19,200 | — | — |
| 2021-05-14 | $49.37 | $98.71 | 41,100 | — | — |
| 2021-05-13 | $47.98 | $95.93 | 32,200 | — | — |
| 2021-05-12 | $46.11 | $92.19 | 33,800 | — | — |
| 2021-05-11 | $46.67 | $93.31 | 21,200 | — | — |
| 2021-05-10 | $47.24 | $94.45 | 41,400 | — | — |
| 2021-05-07 | $47.43 | $94.83 | 22,300 | — | — |
| 2021-05-06 | $48.29 | $96.55 | 43,500 | — | — |
| 2021-05-05 | $46.58 | $93.13 | 30,100 | — | — |
| 2021-05-04 | $46.92 | $93.81 | 29,700 | — | — |
| 2021-05-03 | $47.36 | $94.69 | 52,100 | — | — |
| 2021-04-30 | $45.58 | $91.13 | 52,200 | — | — |
| 2021-04-29 | $45.92 | $91.81 | 29,900 | — | — |
| 2021-04-28 | $47.09 | $94.15 | 57,200 | — | — |
| 2021-04-27 | $47.90 | $95.77 | 38,300 | — | — |
| 2021-04-26 | $47.56 | $95.09 | 39,900 | — | — |
| 2021-04-23 | $48.95 | $97.87 | 34,000 | — | — |
| 2021-04-22 | $48.45 | $96.87 | 38,500 | — | — |
| 2021-04-21 | $49.50 | $98.97 | 18,100 | — | — |
| 2021-04-20 | $49.65 | $99.27 | 34,300 | — | — |
| 2021-04-19 | $50.10 | $100.16 | 45,900 | — | — |
| 2021-04-16 | $50.02 | $100.00 | 33,800 | — | — |
| 2021-04-15 | $50.66 | $101.28 | 25,000 | — | — |
| 2021-04-14 | $50.32 | $100.60 | 32,700 | — | — |
| 2021-04-13 | $50.20 | $100.36 | 60,000 | — | — |
| 2021-04-12 | $48.44 | $96.85 | 32,800 | — | — |
| 2021-04-09 | $48.31 | $96.59 | 51,600 | — | — |
| 2021-04-08 | $46.91 | $93.79 | 148,500 | — | — |
| 2021-04-07 | $46.41 | $92.79 | 67,400 | — | — |
| 2021-04-06 | $47.01 | $93.99 | 83,300 | — | — |
| 2021-04-05 | $48.34 | $96.65 | 75,900 | — | — |
| 2021-04-01 | $50.59 | $101.14 | 57,600 | — | — |
| 2021-03-31 | $49.12 | $98.21 | 58,000 | — | — |
| 2021-03-30 | $48.28 | $96.53 | 39,800 | — | — |
| 2021-03-29 | $48.67 | $96.97 | 46,700 | — | — |
| 2021-03-26 | $48.42 | $96.47 | 41,500 | — | — |
| 2021-03-25 | $47.21 | $94.06 | 59,400 | — | — |
| 2021-03-24 | $46.92 | $93.48 | 44,500 | — | — |
| 2021-03-23 | $48.38 | $96.39 | 53,800 | — | — |
| 2021-03-22 | $51.27 | $102.15 | 59,000 | — | — |
| 2021-03-19 | $50.53 | $100.67 | 158,100 | — | — |
| 2021-03-18 | $49.27 | $98.16 | 28,800 | — | — |
| 2021-03-17 | $49.79 | $99.20 | 46,800 | — | — |
| 2021-03-16 | $49.75 | $99.12 | 43,700 | — | — |
| 2021-03-15 | $51.68 | $102.96 | 40,400 | — | — |
| 2021-03-12 | $52.09 | $103.78 | 35,200 | — | — |
| 2021-03-11 | $52.11 | $103.82 | 39,300 | — | — |
| 2021-03-10 | $51.79 | $103.18 | 39,200 | — | — |
| 2021-03-09 | $50.43 | $100.47 | 57,800 | — | — |
| 2021-03-08 | $52.28 | $104.16 | 64,000 | — | — |
| 2021-03-05 | $49.88 | $99.38 | 58,500 | — | — |
| 2021-03-04 | $48.24 | $96.11 | 55,800 | — | — |
| 2021-03-03 | $48.58 | $96.79 | 29,400 | — | — |
| 2021-03-02 | $46.90 | $93.44 | 67,000 | — | — |
| 2021-03-01 | $47.21 | $94.06 | 90,800 | — | — |
| 2021-02-26 | $48.68 | $96.99 | 98,500 | — | — |
| 2021-02-25 | $46.01 | $91.67 | 44,800 | — | — |
| 2021-02-24 | $45.09 | $89.83 | 41,900 | — | — |
| 2021-02-23 | $46.90 | $93.44 | 41,400 | — | — |
| 2021-02-22 | $45.86 | $91.37 | 38,400 | — | — |
| 2021-02-19 | $44.94 | $89.53 | 32,700 | — | — |
| 2021-02-18 | $44.25 | $88.16 | 50,200 | — | — |
| 2021-02-17 | $45.63 | $90.91 | 207,400 | — | — |
| 2021-02-16 | $45.77 | $91.19 | 39,500 | — | — |
| 2021-02-12 | $45.42 | $90.49 | 16,300 | — | — |
| 2021-02-11 | $45.80 | $91.25 | 33,800 | — | — |
| 2021-02-10 | $46.34 | $92.32 | 21,100 | — | — |
| 2021-02-09 | $47.32 | $94.28 | 33,900 | — | — |
| 2021-02-08 | $46.54 | $92.72 | 28,800 | — | — |
| 2021-02-05 | $45.43 | $90.51 | 23,700 | — | — |
| 2021-02-04 | $44.16 | $87.98 | 45,300 | — | — |
| 2021-02-03 | $43.16 | $85.99 | 37,000 | — | — |
| 2021-02-02 | $43.90 | $87.46 | 33,200 | — | — |
| 2021-02-01 | $44.18 | $88.02 | 34,900 | — | — |
| 2021-01-29 | $43.18 | $86.03 | 50,100 | — | — |
| 2021-01-28 | $43.89 | $87.44 | 61,900 | — | — |
| 2021-01-27 | $46.76 | $93.16 | 57,200 | — | — |
| 2021-01-26 | $48.38 | $96.39 | 34,700 | — | — |
| 2021-01-25 | $47.94 | $95.51 | 47,000 | — | — |
| 2021-01-22 | $45.82 | $91.29 | 67,800 | — | — |
| 2021-01-21 | $45.81 | $91.27 | 52,000 | — | — |
| 2021-01-20 | $46.92 | $93.48 | 32,700 | — | — |
| 2021-01-19 | $47.50 | $94.64 | 42,800 | — | — |
| 2021-01-15 | $47.03 | $93.70 | 33,300 | — | — |
| 2021-01-14 | $47.52 | $94.67 | 30,400 | — | — |
| 2021-01-13 | $46.45 | $92.54 | 24,200 | — | — |
| 2021-01-12 | $47.54 | $94.71 | 36,700 | — | — |
| 2021-01-11 | $46.88 | $93.40 | 30,400 | — | — |
| 2021-01-08 | $48.27 | $96.17 | 128,500 | — | — |
| 2021-01-07 | $49.48 | $98.58 | 61,700 | — | — |
| 2021-01-06 | $48.17 | $95.97 | 103,800 | — | — |
| 2021-01-05 | $45.16 | $89.97 | 76,900 | — | — |
| 2021-01-04 | $44.56 | $88.78 | 97,300 | — | — |