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
- 2005-03-16 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 | $55.91 | $55.91 | 124,700 | — | — |
| 2021-12-30 | $55.41 | $55.41 | 153,900 | — | — |
| 2021-12-29 | $56.16 | $56.16 | 112,200 | — | — |
| 2021-12-28 | $56.20 | $56.20 | 110,000 | — | — |
| 2021-12-27 | $55.81 | $55.81 | 136,800 | — | — |
| 2021-12-23 | $55.05 | $55.05 | 131,200 | — | — |
| 2021-12-22 | $54.12 | $54.12 | 162,300 | — | — |
| 2021-12-21 | $53.11 | $53.11 | 210,200 | — | — |
| 2021-12-20 | $52.28 | $52.28 | 224,800 | — | — |
| 2021-12-17 | $53.41 | $53.41 | 707,500 | — | — |
| 2021-12-16 | $53.75 | $53.75 | 284,600 | — | — |
| 2021-12-15 | $54.35 | $54.35 | 562,000 | — | — |
| 2021-12-14 | $54.41 | $54.41 | 338,500 | — | — |
| 2021-12-13 | $54.92 | $54.92 | 216,700 | — | — |
| 2021-12-10 | $56.33 | $56.33 | 163,700 | — | — |
| 2021-12-09 | $55.91 | $55.91 | 254,800 | — | — |
| 2021-12-08 | $57.44 | $57.44 | 129,300 | — | — |
| 2021-12-07 | $57.69 | $57.69 | 217,800 | — | — |
| 2021-12-06 | $57.75 | $57.75 | 241,000 | — | — |
| 2021-12-03 | $56.14 | $56.14 | 218,100 | — | — |
| 2021-12-02 | $58.02 | $58.02 | 186,200 | — | — |
| 2021-12-01 | $55.58 | $55.58 | 269,200 | — | — |
| 2021-11-30 | $56.61 | $56.61 | 236,700 | — | — |
| 2021-11-29 | $57.81 | $57.81 | 262,100 | — | — |
| 2021-11-26 | $58.09 | $58.09 | 282,800 | — | — |
| 2021-11-24 | $62.14 | $62.14 | 168,400 | — | — |
| 2021-11-23 | $62.06 | $62.06 | 202,800 | — | — |
| 2021-11-22 | $61.28 | $61.28 | 248,900 | — | — |
| 2021-11-19 | $59.53 | $59.53 | 138,400 | — | — |
| 2021-11-18 | $60.09 | $60.09 | 215,900 | — | — |
| 2021-11-17 | $59.32 | $59.32 | 189,100 | — | — |
| 2021-11-16 | $59.81 | $59.81 | 180,600 | — | — |
| 2021-11-15 | $59.84 | $59.84 | 192,900 | — | — |
| 2021-11-12 | $59.23 | $59.23 | 197,100 | — | — |
| 2021-11-11 | $59.50 | $59.50 | 315,800 | — | — |
| 2021-11-10 | $60.77 | $60.77 | 177,600 | — | — |
| 2021-11-09 | $60.41 | $60.41 | 222,400 | — | — |
| 2021-11-08 | $60.19 | $60.19 | 170,100 | — | — |
| 2021-11-05 | $60.19 | $60.19 | 264,000 | — | — |
| 2021-11-04 | $58.41 | $58.41 | 303,700 | — | — |
| 2021-11-03 | $57.83 | $57.83 | 512,400 | — | — |
| 2021-11-02 | $55.38 | $55.38 | 402,300 | — | — |
| 2021-11-01 | $53.92 | $53.92 | 232,400 | — | — |
| 2021-10-29 | $53.00 | $53.00 | 299,800 | — | — |
| 2021-10-28 | $52.11 | $52.11 | 201,600 | — | — |
| 2021-10-27 | $51.04 | $51.04 | 152,800 | — | — |
| 2021-10-26 | $52.83 | $52.83 | 170,800 | — | — |
| 2021-10-25 | $52.91 | $52.91 | 180,000 | — | — |
| 2021-10-22 | $53.17 | $53.17 | 177,100 | — | — |
| 2021-10-21 | $53.00 | $53.00 | 202,800 | — | — |
| 2021-10-20 | $53.56 | $53.56 | 224,700 | — | — |
| 2021-10-19 | $53.09 | $53.09 | 356,200 | — | — |
| 2021-10-18 | $53.23 | $53.23 | 232,600 | — | — |
| 2021-10-15 | $54.23 | $54.23 | 196,300 | — | — |
| 2021-10-14 | $54.78 | $54.78 | 169,100 | — | — |
| 2021-10-13 | $53.52 | $53.52 | 109,500 | — | — |
| 2021-10-12 | $53.72 | $53.72 | 93,600 | — | — |
| 2021-10-11 | $53.58 | $53.58 | 80,400 | — | — |
| 2021-10-08 | $53.85 | $53.85 | 89,400 | — | — |
| 2021-10-07 | $53.88 | $53.88 | 210,900 | — | — |
| 2021-10-06 | $52.78 | $52.78 | 231,800 | — | — |
| 2021-10-05 | $53.72 | $53.72 | 181,200 | — | — |
| 2021-10-04 | $53.58 | $53.58 | 237,000 | — | — |
| 2021-10-01 | $52.65 | $52.65 | 327,400 | — | — |
| 2021-09-30 | $51.54 | $51.54 | 434,800 | — | — |
| 2021-09-29 | $50.46 | $50.46 | 363,300 | — | — |
| 2021-09-28 | $48.66 | $48.66 | 184,000 | — | — |
| 2021-09-27 | $48.67 | $48.67 | 208,400 | — | — |
| 2021-09-24 | $46.65 | $46.65 | 170,800 | — | — |
| 2021-09-23 | $46.61 | $46.61 | 175,000 | — | — |
| 2021-09-22 | $45.66 | $45.66 | 119,400 | — | — |
| 2021-09-21 | $44.69 | $44.69 | 143,300 | — | — |
| 2021-09-20 | $44.87 | $44.87 | 185,100 | — | — |
| 2021-09-17 | $45.74 | $45.74 | 655,600 | — | — |
| 2021-09-16 | $45.22 | $45.22 | 149,000 | — | — |
| 2021-09-15 | $45.76 | $45.76 | 155,400 | — | — |
| 2021-09-14 | $45.02 | $45.02 | 133,400 | — | — |
| 2021-09-13 | $46.21 | $46.21 | 176,900 | — | — |
| 2021-09-10 | $45.62 | $45.62 | 127,200 | — | — |
| 2021-09-09 | $46.57 | $46.57 | 153,800 | — | — |
| 2021-09-08 | $46.63 | $46.63 | 175,000 | — | — |
| 2021-09-07 | $47.76 | $47.76 | 270,100 | — | — |
| 2021-09-03 | $47.16 | $47.16 | 142,700 | — | — |
| 2021-09-02 | $47.38 | $47.38 | 121,300 | — | — |
| 2021-09-01 | $48.21 | $48.21 | 131,100 | — | — |
| 2021-08-31 | $48.48 | $48.48 | 124,100 | — | — |
| 2021-08-30 | $48.75 | $48.75 | 166,000 | — | — |
| 2021-08-27 | $49.60 | $49.60 | 209,200 | — | — |
| 2021-08-26 | $48.19 | $48.19 | 147,800 | — | — |
| 2021-08-25 | $49.09 | $49.09 | 182,800 | — | — |
| 2021-08-24 | $48.76 | $48.76 | 97,600 | — | — |
| 2021-08-23 | $49.01 | $49.01 | 98,500 | — | — |
| 2021-08-20 | $48.69 | $48.69 | 145,000 | — | — |
| 2021-08-19 | $47.33 | $47.33 | 208,700 | — | — |
| 2021-08-18 | $48.06 | $48.06 | 153,400 | — | — |
| 2021-08-17 | $48.76 | $48.76 | 148,700 | — | — |
| 2021-08-16 | $49.84 | $49.84 | 142,200 | — | — |
| 2021-08-13 | $49.98 | $49.98 | 120,500 | — | — |
| 2021-08-12 | $50.47 | $50.47 | 221,900 | — | — |
| 2021-08-11 | $50.57 | $50.57 | 275,900 | — | — |
| 2021-08-10 | $49.15 | $49.15 | 122,000 | — | — |
| 2021-08-09 | $48.45 | $48.45 | 124,100 | — | — |
| 2021-08-06 | $49.60 | $49.60 | 185,900 | — | — |
| 2021-08-05 | $48.09 | $48.09 | 160,100 | — | — |
| 2021-08-04 | $46.83 | $46.83 | 121,000 | — | — |
| 2021-08-03 | $47.69 | $47.69 | 279,200 | — | — |
| 2021-08-02 | $47.08 | $47.08 | 212,000 | — | — |
| 2021-07-30 | $47.85 | $47.85 | 256,400 | — | — |
| 2021-07-29 | $48.56 | $48.56 | 156,100 | — | — |
| 2021-07-28 | $47.75 | $47.75 | 118,000 | — | — |
| 2021-07-27 | $47.02 | $47.02 | 154,600 | — | — |
| 2021-07-26 | $47.80 | $47.80 | 95,200 | — | — |
| 2021-07-23 | $47.36 | $47.36 | 196,000 | — | — |
| 2021-07-22 | $47.06 | $47.06 | 130,600 | — | — |
| 2021-07-21 | $48.27 | $48.27 | 194,300 | — | — |
| 2021-07-20 | $47.01 | $47.01 | 334,800 | — | — |
| 2021-07-19 | $45.33 | $45.33 | 387,100 | — | — |
| 2021-07-16 | $46.37 | $46.37 | 296,800 | — | — |
| 2021-07-15 | $46.90 | $46.90 | 311,300 | — | — |
| 2021-07-14 | $45.74 | $45.74 | 254,300 | — | — |
| 2021-07-13 | $45.00 | $45.00 | 243,400 | — | — |
| 2021-07-12 | $46.78 | $46.78 | 244,100 | — | — |
| 2021-07-09 | $45.91 | $45.91 | 193,300 | — | — |
| 2021-07-08 | $44.80 | $44.80 | 413,100 | — | — |
| 2021-07-07 | $45.46 | $45.46 | 296,000 | — | — |
| 2021-07-06 | $45.33 | $45.33 | 232,100 | — | — |
| 2021-07-02 | $46.11 | $46.11 | 159,800 | — | — |
| 2021-07-01 | $46.73 | $46.73 | 182,100 | — | — |
| 2021-06-30 | $46.39 | $46.39 | 257,300 | — | — |
| 2021-06-29 | $46.47 | $46.47 | 169,300 | — | — |
| 2021-06-28 | $46.53 | $46.53 | 215,000 | — | — |
| 2021-06-25 | $47.33 | $47.33 | 588,700 | — | — |
| 2021-06-24 | $47.32 | $47.32 | 196,000 | — | — |
| 2021-06-23 | $46.27 | $46.27 | 333,000 | — | — |
| 2021-06-22 | $46.74 | $46.74 | 165,000 | — | — |
| 2021-06-21 | $46.92 | $46.92 | 271,800 | — | — |
| 2021-06-18 | $45.10 | $45.10 | 506,300 | — | — |
| 2021-06-17 | $47.92 | $47.92 | 433,100 | — | — |
| 2021-06-16 | $49.34 | $49.34 | 297,100 | — | — |
| 2021-06-15 | $48.54 | $48.54 | 249,000 | — | — |
| 2021-06-14 | $47.51 | $47.51 | 201,100 | — | — |
| 2021-06-11 | $48.48 | $48.48 | 139,600 | — | — |
| 2021-06-10 | $48.03 | $48.03 | 343,500 | — | — |
| 2021-06-09 | $48.44 | $48.44 | 171,300 | — | — |
| 2021-06-08 | $49.14 | $49.14 | 155,300 | — | — |
| 2021-06-07 | $49.12 | $49.12 | 338,200 | — | — |
| 2021-06-04 | $47.69 | $47.69 | 118,500 | — | — |
| 2021-06-03 | $47.65 | $47.65 | 183,800 | — | — |
| 2021-06-02 | $47.85 | $47.85 | 264,600 | — | — |
| 2021-06-01 | $48.26 | $48.26 | 339,000 | — | — |
| 2021-05-28 | $47.41 | $47.41 | 217,200 | — | — |
| 2021-05-27 | $47.32 | $47.32 | 229,300 | — | — |
| 2021-05-26 | $46.14 | $46.14 | 184,800 | — | — |
| 2021-05-25 | $45.13 | $45.13 | 338,600 | — | — |
| 2021-05-24 | $45.76 | $45.76 | 163,700 | — | — |
| 2021-05-21 | $45.73 | $45.73 | 206,100 | — | — |
| 2021-05-20 | $44.87 | $44.87 | 300,900 | — | — |
| 2021-05-19 | $45.61 | $45.61 | 270,800 | — | — |
| 2021-05-18 | $45.84 | $45.84 | 202,900 | — | — |
| 2021-05-17 | $46.52 | $46.52 | 159,400 | — | — |
| 2021-05-14 | $46.47 | $46.47 | 339,800 | — | — |
| 2021-05-13 | $46.21 | $46.21 | 257,500 | — | — |
| 2021-05-12 | $44.37 | $44.37 | 261,600 | — | — |
| 2021-05-11 | $45.28 | $45.28 | 166,700 | — | — |
| 2021-05-10 | $45.64 | $45.64 | 317,900 | — | — |
| 2021-05-07 | $46.27 | $46.27 | 211,500 | — | — |
| 2021-05-06 | $46.29 | $46.29 | 215,100 | — | — |
| 2021-05-05 | $45.43 | $45.43 | 185,800 | — | — |
| 2021-05-04 | $45.49 | $45.49 | 190,600 | — | — |
| 2021-05-03 | $45.74 | $45.74 | 319,000 | — | — |
| 2021-04-30 | $45.15 | $45.15 | 426,800 | — | — |
| 2021-04-29 | $46.31 | $46.31 | 324,500 | — | — |
| 2021-04-28 | $45.97 | $45.97 | 252,500 | — | — |
| 2021-04-27 | $45.79 | $45.79 | 184,100 | — | — |
| 2021-04-26 | $45.57 | $45.57 | 200,600 | — | — |
| 2021-04-23 | $45.88 | $45.88 | 323,000 | — | — |
| 2021-04-22 | $44.26 | $44.26 | 270,500 | — | — |
| 2021-04-21 | $44.92 | $44.92 | 339,900 | — | — |
| 2021-04-20 | $44.53 | $44.53 | 540,800 | — | — |
| 2021-04-19 | $46.57 | $46.57 | 230,100 | — | — |
| 2021-04-16 | $46.72 | $46.72 | 245,600 | — | — |
| 2021-04-15 | $46.98 | $46.98 | 230,600 | — | — |
| 2021-04-14 | $47.48 | $47.48 | 220,100 | — | — |
| 2021-04-13 | $46.84 | $46.84 | 386,600 | — | — |
| 2021-04-12 | $48.11 | $48.11 | 260,800 | — | — |
| 2021-04-09 | $48.53 | $48.53 | 205,200 | — | — |
| 2021-04-08 | $48.13 | $48.13 | 234,000 | — | — |
| 2021-04-07 | $47.64 | $47.64 | 191,600 | — | — |
| 2021-04-06 | $48.01 | $48.01 | 165,900 | — | — |
| 2021-04-05 | $48.13 | $48.13 | 227,200 | — | — |
| 2021-04-01 | $47.49 | $47.49 | 257,900 | — | — |
| 2021-03-31 | $47.01 | $47.01 | 287,400 | — | — |
| 2021-03-30 | $47.67 | $47.67 | 305,500 | — | — |
| 2021-03-29 | $46.45 | $46.45 | 522,300 | — | — |
| 2021-03-26 | $48.32 | $48.32 | 295,200 | — | — |
| 2021-03-25 | $47.00 | $47.00 | 287,600 | — | — |
| 2021-03-24 | $45.69 | $45.69 | 545,900 | — | — |
| 2021-03-23 | $46.59 | $46.59 | 366,300 | — | — |
| 2021-03-22 | $48.92 | $48.92 | 451,100 | — | — |
| 2021-03-19 | $52.12 | $52.12 | 941,500 | — | — |
| 2021-03-18 | $52.35 | $52.35 | 406,600 | — | — |
| 2021-03-17 | $52.77 | $52.77 | 318,900 | — | — |
| 2021-03-16 | $51.92 | $51.92 | 291,400 | — | — |
| 2021-03-15 | $51.64 | $51.64 | 313,600 | — | — |
| 2021-03-12 | $52.06 | $52.06 | 337,000 | — | — |
| 2021-03-11 | $51.15 | $51.15 | 362,200 | — | — |
| 2021-03-10 | $50.16 | $50.16 | 380,600 | — | — |
| 2021-03-09 | $49.28 | $49.28 | 336,100 | — | — |
| 2021-03-08 | $48.94 | $48.94 | 248,900 | — | — |
| 2021-03-05 | $47.83 | $47.83 | 344,000 | — | — |
| 2021-03-04 | $47.04 | $47.04 | 508,200 | — | — |
| 2021-03-03 | $48.22 | $48.22 | 409,400 | — | — |
| 2021-03-02 | $47.35 | $47.35 | 249,800 | — | — |
| 2021-03-01 | $47.83 | $47.83 | 179,300 | — | — |
| 2021-02-26 | $46.27 | $46.27 | 417,600 | — | — |
| 2021-02-25 | $46.71 | $46.71 | 271,600 | — | — |
| 2021-02-24 | $47.58 | $47.58 | 427,100 | — | — |
| 2021-02-23 | $46.08 | $46.08 | 264,800 | — | — |
| 2021-02-22 | $45.87 | $45.87 | 337,700 | — | — |
| 2021-02-19 | $45.06 | $45.06 | 456,100 | — | — |
| 2021-02-18 | $43.59 | $43.59 | 361,400 | — | — |
| 2021-02-17 | $43.62 | $43.62 | 271,000 | — | — |
| 2021-02-16 | $44.32 | $44.32 | 296,400 | — | — |
| 2021-02-12 | $45.02 | $45.02 | 235,300 | — | — |
| 2021-02-11 | $44.90 | $44.90 | 346,500 | — | — |
| 2021-02-10 | $45.45 | $45.45 | 270,000 | — | — |
| 2021-02-09 | $45.44 | $45.44 | 188,900 | — | — |
| 2021-02-08 | $44.42 | $44.42 | 239,600 | — | — |
| 2021-02-05 | $43.95 | $43.95 | 280,800 | — | — |
| 2021-02-04 | $43.12 | $43.12 | 261,200 | — | — |
| 2021-02-03 | $42.00 | $42.00 | 239,800 | — | — |
| 2021-02-02 | $41.98 | $41.98 | 415,900 | — | — |
| 2021-02-01 | $40.03 | $40.03 | 386,800 | — | — |
| 2021-01-29 | $38.95 | $38.95 | 400,600 | — | — |
| 2021-01-28 | $40.13 | $40.13 | 394,800 | — | — |
| 2021-01-27 | $39.26 | $39.26 | 374,200 | — | — |
| 2021-01-26 | $40.53 | $40.53 | 394,000 | — | — |
| 2021-01-25 | $41.13 | $41.13 | 455,700 | — | — |
| 2021-01-22 | $41.74 | $41.74 | 364,500 | — | — |
| 2021-01-21 | $41.02 | $41.02 | 223,300 | — | — |
| 2021-01-20 | $42.26 | $42.26 | 246,800 | — | — |
| 2021-01-19 | $42.16 | $42.16 | 202,200 | — | — |
| 2021-01-15 | $41.80 | $41.80 | 177,300 | — | — |
| 2021-01-14 | $42.02 | $42.02 | 287,800 | — | — |
| 2021-01-13 | $41.14 | $41.14 | 226,200 | — | — |
| 2021-01-12 | $42.39 | $42.39 | 372,100 | — | — |
| 2021-01-11 | $42.13 | $42.13 | 231,900 | — | — |
| 2021-01-08 | $41.05 | $41.05 | 369,000 | — | — |
| 2021-01-07 | $41.54 | $41.54 | 380,500 | — | — |
| 2021-01-06 | $40.63 | $40.63 | 649,600 | — | — |
| 2021-01-05 | $37.28 | $37.28 | 212,800 | — | — |
| 2021-01-04 | $36.82 | $36.82 | 235,800 | — | — |