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
- 1980-03-17 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 | $55.29 | $78.90 | 59,400 | — | — |
| 2021-12-30 | $55.36 | $79.00 | 76,600 | — | — |
| 2021-12-29 | $55.82 | $79.65 | 48,900 | — | — |
| 2021-12-28 | $55.37 | $79.01 | 41,500 | — | — |
| 2021-12-27 | $54.97 | $78.44 | 48,300 | — | — |
| 2021-12-23 | $54.30 | $77.49 | 53,700 | — | — |
| 2021-12-22 | $54.02 | $77.09 | 45,400 | — | — |
| 2021-12-21 | $53.41 | $76.22 | 54,400 | — | — |
| 2021-12-20 | $52.49 | $74.90 | 112,900 | — | — |
| 2021-12-17 | $52.53 | $74.96 | 697,000 | — | — |
| 2021-12-16 | $53.58 | $76.46 | 93,200 | — | — |
| 2021-12-15 | $53.72 | $76.66 | 110,000 | — | — |
| 2021-12-14 | $52.46 | $74.86 | 128,600 | — | — |
| 2021-12-13 | $52.13 | $74.39 | 95,900 | — | — |
| 2021-12-10 | $52.98 | $75.60 | 53,800 | — | — |
| 2021-12-09 | $53.12 | $75.80 | 54,300 | — | — |
| 2021-12-08 | $53.95 | $76.99 | 40,300 | — | — |
| 2021-12-07 | $53.49 | $76.33 | 82,600 | — | — |
| 2021-12-06 | $53.48 | $76.32 | 139,500 | — | — |
| 2021-12-03 | $52.88 | $75.46 | 102,300 | — | — |
| 2021-12-02 | $53.54 | $76.40 | 60,700 | — | — |
| 2021-12-01 | $51.70 | $73.78 | 182,800 | — | — |
| 2021-11-30 | $51.89 | $74.05 | 186,300 | — | — |
| 2021-11-29 | $52.69 | $75.19 | 74,400 | — | — |
| 2021-11-26 | $53.05 | $75.70 | 61,200 | — | — |
| 2021-11-24 | $55.89 | $79.75 | 46,400 | — | — |
| 2021-11-23 | $56.38 | $80.45 | 63,200 | — | — |
| 2021-11-22 | $56.02 | $79.94 | 67,600 | — | — |
| 2021-11-19 | $55.79 | $79.61 | 92,000 | — | — |
| 2021-11-18 | $56.24 | $80.25 | 76,800 | — | — |
| 2021-11-17 | $56.59 | $80.75 | 88,300 | — | — |
| 2021-11-16 | $57.20 | $81.62 | 95,000 | — | — |
| 2021-11-15 | $56.22 | $80.22 | 84,100 | — | — |
| 2021-11-12 | $55.80 | $79.63 | 135,800 | — | — |
| 2021-11-11 | $56.25 | $80.27 | 107,100 | — | — |
| 2021-11-10 | $56.63 | $80.81 | 42,600 | — | — |
| 2021-11-09 | $56.77 | $81.01 | 85,400 | — | — |
| 2021-11-08 | $56.80 | $81.05 | 60,900 | — | — |
| 2021-11-05 | $57.10 | $81.48 | 96,700 | — | — |
| 2021-11-04 | $54.95 | $78.41 | 119,300 | — | — |
| 2021-11-03 | $54.84 | $78.26 | 59,200 | — | — |
| 2021-11-02 | $54.01 | $77.07 | 94,700 | — | — |
| 2021-11-01 | $54.28 | $77.46 | 76,400 | — | — |
| 2021-10-29 | $53.13 | $75.82 | 80,600 | — | — |
| 2021-10-28 | $53.03 | $75.67 | 71,200 | — | — |
| 2021-10-27 | $51.82 | $73.95 | 79,100 | — | — |
| 2021-10-26 | $51.92 | $74.09 | 57,700 | — | — |
| 2021-10-25 | $52.65 | $75.13 | 60,200 | — | — |
| 2021-10-22 | $52.42 | $74.80 | 57,100 | — | — |
| 2021-10-21 | $52.69 | $75.19 | 82,500 | — | — |
| 2021-10-20 | $53.39 | $76.19 | 82,400 | — | — |
| 2021-10-19 | $52.53 | $74.96 | 115,100 | — | — |
| 2021-10-18 | $52.12 | $74.37 | 119,400 | — | — |
| 2021-10-15 | $53.29 | $75.80 | 180,100 | — | — |
| 2021-10-14 | $55.43 | $78.85 | 90,300 | — | — |
| 2021-10-13 | $55.98 | $79.63 | 104,000 | — | — |
| 2021-10-12 | $56.03 | $79.70 | 180,000 | — | — |
| 2021-10-11 | $54.67 | $77.76 | 116,000 | — | — |
| 2021-10-08 | $54.94 | $78.15 | 63,900 | — | — |
| 2021-10-07 | $55.38 | $78.77 | 180,800 | — | — |
| 2021-10-06 | $54.06 | $76.90 | 88,300 | — | — |
| 2021-10-05 | $54.64 | $77.72 | 87,000 | — | — |
| 2021-10-04 | $54.40 | $77.38 | 109,900 | — | — |
| 2021-10-01 | $53.91 | $76.68 | 96,400 | — | — |
| 2021-09-30 | $53.20 | $75.67 | 100,600 | — | — |
| 2021-09-29 | $53.68 | $76.36 | 68,700 | — | — |
| 2021-09-28 | $52.72 | $74.99 | 57,400 | — | — |
| 2021-09-27 | $53.29 | $75.80 | 67,800 | — | — |
| 2021-09-24 | $51.98 | $73.94 | 70,400 | — | — |
| 2021-09-23 | $52.45 | $74.61 | 52,800 | — | — |
| 2021-09-22 | $51.87 | $73.78 | 69,600 | — | — |
| 2021-09-21 | $50.90 | $72.40 | 136,000 | — | — |
| 2021-09-20 | $51.21 | $72.84 | 111,100 | — | — |
| 2021-09-17 | $51.74 | $73.60 | 375,900 | — | — |
| 2021-09-16 | $52.02 | $73.99 | 94,800 | — | — |
| 2021-09-15 | $52.16 | $74.19 | 118,400 | — | — |
| 2021-09-14 | $51.41 | $73.13 | 64,900 | — | — |
| 2021-09-13 | $52.16 | $74.19 | 79,700 | — | — |
| 2021-09-10 | $51.72 | $73.57 | 63,500 | — | — |
| 2021-09-09 | $52.00 | $73.97 | 72,700 | — | — |
| 2021-09-08 | $51.80 | $73.68 | 100,700 | — | — |
| 2021-09-07 | $52.22 | $74.28 | 61,700 | — | — |
| 2021-09-03 | $53.51 | $76.11 | 54,300 | — | — |
| 2021-09-02 | $53.76 | $76.47 | 46,000 | — | — |
| 2021-09-01 | $53.23 | $75.72 | 44,400 | — | — |
| 2021-08-31 | $53.55 | $76.17 | 76,200 | — | — |
| 2021-08-30 | $53.31 | $75.83 | 53,400 | — | — |
| 2021-08-27 | $53.73 | $76.43 | 97,000 | — | — |
| 2021-08-26 | $51.98 | $73.94 | 56,700 | — | — |
| 2021-08-25 | $52.32 | $74.42 | 34,400 | — | — |
| 2021-08-24 | $52.54 | $74.73 | 45,100 | — | — |
| 2021-08-23 | $52.26 | $74.34 | 38,700 | — | — |
| 2021-08-20 | $51.87 | $73.78 | 81,200 | — | — |
| 2021-08-19 | $50.88 | $72.37 | 92,800 | — | — |
| 2021-08-18 | $51.70 | $73.54 | 63,000 | — | — |
| 2021-08-17 | $52.33 | $74.44 | 58,800 | — | — |
| 2021-08-16 | $52.97 | $75.35 | 47,300 | — | — |
| 2021-08-13 | $53.63 | $76.28 | 35,300 | — | — |
| 2021-08-12 | $53.84 | $76.58 | 53,000 | — | — |
| 2021-08-11 | $53.99 | $76.80 | 52,600 | — | — |
| 2021-08-10 | $53.47 | $76.06 | 50,000 | — | — |
| 2021-08-09 | $52.56 | $74.76 | 64,600 | — | — |
| 2021-08-06 | $52.90 | $75.25 | 59,900 | — | — |
| 2021-08-05 | $52.63 | $74.86 | 54,700 | — | — |
| 2021-08-04 | $52.11 | $74.12 | 111,700 | — | — |
| 2021-08-03 | $52.74 | $75.02 | 188,400 | — | — |
| 2021-08-02 | $52.58 | $74.79 | 110,800 | — | — |
| 2021-07-30 | $52.99 | $75.37 | 82,400 | — | — |
| 2021-07-29 | $53.83 | $76.57 | 56,600 | — | — |
| 2021-07-28 | $53.41 | $75.97 | 119,000 | — | — |
| 2021-07-27 | $52.45 | $74.61 | 53,700 | — | — |
| 2021-07-26 | $52.85 | $75.18 | 61,300 | — | — |
| 2021-07-23 | $52.79 | $75.09 | 70,300 | — | — |
| 2021-07-22 | $52.09 | $74.09 | 85,800 | — | — |
| 2021-07-21 | $52.86 | $75.19 | 135,300 | — | — |
| 2021-07-20 | $52.42 | $74.56 | 283,600 | — | — |
| 2021-07-19 | $51.15 | $72.76 | 211,200 | — | — |
| 2021-07-16 | $51.41 | $72.89 | 167,900 | — | — |
| 2021-07-15 | $51.98 | $73.69 | 267,200 | — | — |
| 2021-07-14 | $52.69 | $74.70 | 169,500 | — | — |
| 2021-07-13 | $53.13 | $75.32 | 245,300 | — | — |
| 2021-07-12 | $55.05 | $78.05 | 250,100 | — | — |
| 2021-07-09 | $57.57 | $81.62 | 355,900 | — | — |
| 2021-07-08 | $51.54 | $73.07 | 244,800 | — | — |
| 2021-07-07 | $51.74 | $73.35 | 155,700 | — | — |
| 2021-07-06 | $51.16 | $72.53 | 106,900 | — | — |
| 2021-07-02 | $51.70 | $73.30 | 108,500 | — | — |
| 2021-07-01 | $52.09 | $73.85 | 135,500 | — | — |
| 2021-06-30 | $51.78 | $73.41 | 104,900 | — | — |
| 2021-06-29 | $51.20 | $72.59 | 87,800 | — | — |
| 2021-06-28 | $51.50 | $73.01 | 97,000 | — | — |
| 2021-06-25 | $52.29 | $74.13 | 362,600 | — | — |
| 2021-06-24 | $52.31 | $74.16 | 185,400 | — | — |
| 2021-06-23 | $51.60 | $73.15 | 133,900 | — | — |
| 2021-06-22 | $51.02 | $72.33 | 145,300 | — | — |
| 2021-06-21 | $51.53 | $73.06 | 145,900 | — | — |
| 2021-06-18 | $50.38 | $71.43 | 296,500 | — | — |
| 2021-06-17 | $51.50 | $73.01 | 132,400 | — | — |
| 2021-06-16 | $53.08 | $75.25 | 101,000 | — | — |
| 2021-06-15 | $53.40 | $75.71 | 94,500 | — | — |
| 2021-06-14 | $53.35 | $75.64 | 80,900 | — | — |
| 2021-06-11 | $54.00 | $76.56 | 74,000 | — | — |
| 2021-06-10 | $53.71 | $76.15 | 112,100 | — | — |
| 2021-06-09 | $54.30 | $76.98 | 154,300 | — | — |
| 2021-06-08 | $54.57 | $77.37 | 81,800 | — | — |
| 2021-06-07 | $53.46 | $75.79 | 105,600 | — | — |
| 2021-06-04 | $53.17 | $75.38 | 114,200 | — | — |
| 2021-06-03 | $53.35 | $75.64 | 96,900 | — | — |
| 2021-06-02 | $53.74 | $76.19 | 98,600 | — | — |
| 2021-06-01 | $54.57 | $77.37 | 119,300 | — | — |
| 2021-05-28 | $53.49 | $75.83 | 118,800 | — | — |
| 2021-05-27 | $52.91 | $75.01 | 120,300 | — | — |
| 2021-05-26 | $52.14 | $73.92 | 202,200 | — | — |
| 2021-05-25 | $52.33 | $74.19 | 199,400 | — | — |
| 2021-05-24 | $53.70 | $76.13 | 136,400 | — | — |
| 2021-05-21 | $53.61 | $76.00 | 312,600 | — | — |
| 2021-05-20 | $53.21 | $75.44 | 86,700 | — | — |
| 2021-05-19 | $53.81 | $76.29 | 161,800 | — | — |
| 2021-05-18 | $54.04 | $76.61 | 146,300 | — | — |
| 2021-05-17 | $54.15 | $76.77 | 69,800 | — | — |
| 2021-05-14 | $54.09 | $76.68 | 77,600 | — | — |
| 2021-05-13 | $53.20 | $75.42 | 104,000 | — | — |
| 2021-05-12 | $51.82 | $73.47 | 130,800 | — | — |
| 2021-05-11 | $54.45 | $77.20 | 129,000 | — | — |
| 2021-05-10 | $54.50 | $77.27 | 144,300 | — | — |
| 2021-05-07 | $54.97 | $77.93 | 122,100 | — | — |
| 2021-05-06 | $54.25 | $76.91 | 115,200 | — | — |
| 2021-05-05 | $53.20 | $75.42 | 121,800 | — | — |
| 2021-05-04 | $53.51 | $75.86 | 141,500 | — | — |
| 2021-05-03 | $53.24 | $75.48 | 227,100 | — | — |
| 2021-04-30 | $52.64 | $74.63 | 165,200 | — | — |
| 2021-04-29 | $53.20 | $75.42 | 101,500 | — | — |
| 2021-04-28 | $52.91 | $75.01 | 188,500 | — | — |
| 2021-04-27 | $53.43 | $75.75 | 165,700 | — | — |
| 2021-04-26 | $52.69 | $74.70 | 147,500 | — | — |
| 2021-04-23 | $52.35 | $73.98 | 253,900 | — | — |
| 2021-04-22 | $53.50 | $75.60 | 176,000 | — | — |
| 2021-04-21 | $52.70 | $74.47 | 218,900 | — | — |
| 2021-04-20 | $50.50 | $71.36 | 212,400 | — | — |
| 2021-04-19 | $50.45 | $71.29 | 63,500 | — | — |
| 2021-04-16 | $50.82 | $71.81 | 54,400 | — | — |
| 2021-04-15 | $50.88 | $71.90 | 57,200 | — | — |
| 2021-04-14 | $50.92 | $71.96 | 69,900 | — | — |
| 2021-04-13 | $50.16 | $70.88 | 108,200 | — | — |
| 2021-04-12 | $50.78 | $71.76 | 40,200 | — | — |
| 2021-04-09 | $50.59 | $71.49 | 115,500 | — | — |
| 2021-04-08 | $50.19 | $70.92 | 98,400 | — | — |
| 2021-04-07 | $49.86 | $70.46 | 88,400 | — | — |
| 2021-04-06 | $50.93 | $71.97 | 60,800 | — | — |
| 2021-04-05 | $51.26 | $72.44 | 97,000 | — | — |
| 2021-04-01 | $51.04 | $72.13 | 168,700 | — | — |
| 2021-03-31 | $50.35 | $71.15 | 211,300 | — | — |
| 2021-03-30 | $50.40 | $71.22 | 179,000 | — | — |
| 2021-03-29 | $49.50 | $69.95 | 142,100 | — | — |
| 2021-03-26 | $50.42 | $71.25 | 119,600 | — | — |
| 2021-03-25 | $49.82 | $70.40 | 216,600 | — | — |
| 2021-03-24 | $49.21 | $69.54 | 185,200 | — | — |
| 2021-03-23 | $49.24 | $69.58 | 157,800 | — | — |
| 2021-03-22 | $51.01 | $72.08 | 77,400 | — | — |
| 2021-03-19 | $53.07 | $74.99 | 548,200 | — | — |
| 2021-03-18 | $53.32 | $75.35 | 119,100 | — | — |
| 2021-03-17 | $54.45 | $76.94 | 106,700 | — | — |
| 2021-03-16 | $54.24 | $76.65 | 80,800 | — | — |
| 2021-03-15 | $56.08 | $79.25 | 104,500 | — | — |
| 2021-03-12 | $56.46 | $79.78 | 123,700 | — | — |
| 2021-03-11 | $55.18 | $77.98 | 159,700 | — | — |
| 2021-03-10 | $54.52 | $77.04 | 151,800 | — | — |
| 2021-03-09 | $53.81 | $76.04 | 138,300 | — | — |
| 2021-03-08 | $53.92 | $76.20 | 142,400 | — | — |
| 2021-03-05 | $52.10 | $73.62 | 197,700 | — | — |
| 2021-03-04 | $51.28 | $72.46 | 157,500 | — | — |
| 2021-03-03 | $52.01 | $73.50 | 73,500 | — | — |
| 2021-03-02 | $51.57 | $72.87 | 89,400 | — | — |
| 2021-03-01 | $52.36 | $73.99 | 74,700 | — | — |
| 2021-02-26 | $51.09 | $72.20 | 128,200 | — | — |
| 2021-02-25 | $51.94 | $73.40 | 135,700 | — | — |
| 2021-02-24 | $53.11 | $75.05 | 113,300 | — | — |
| 2021-02-23 | $52.10 | $73.62 | 128,700 | — | — |
| 2021-02-22 | $51.21 | $72.37 | 187,000 | — | — |
| 2021-02-19 | $50.29 | $71.07 | 73,700 | — | — |
| 2021-02-18 | $49.58 | $70.06 | 98,900 | — | — |
| 2021-02-17 | $49.88 | $70.49 | 80,100 | — | — |
| 2021-02-16 | $50.11 | $70.81 | 76,100 | — | — |
| 2021-02-12 | $49.60 | $70.09 | 84,500 | — | — |
| 2021-02-11 | $49.23 | $69.57 | 122,400 | — | — |
| 2021-02-10 | $49.63 | $70.13 | 102,800 | — | — |
| 2021-02-09 | $50.34 | $71.14 | 122,800 | — | — |
| 2021-02-08 | $50.63 | $71.55 | 89,600 | — | — |
| 2021-02-05 | $50.35 | $71.15 | 115,200 | — | — |
| 2021-02-04 | $50.21 | $70.95 | 68,600 | — | — |
| 2021-02-03 | $50.19 | $70.92 | 104,800 | — | — |
| 2021-02-02 | $49.83 | $70.42 | 108,500 | — | — |
| 2021-02-01 | $49.08 | $69.36 | 129,900 | — | — |
| 2021-01-29 | $47.59 | $67.25 | 199,000 | — | — |
| 2021-01-28 | $48.18 | $68.08 | 200,400 | — | — |
| 2021-01-27 | $48.26 | $68.20 | 203,700 | — | — |
| 2021-01-26 | $48.32 | $68.28 | 105,800 | — | — |
| 2021-01-25 | $48.18 | $68.08 | 113,100 | — | — |
| 2021-01-22 | $48.74 | $68.64 | 117,400 | — | — |
| 2021-01-21 | $48.38 | $68.13 | 120,900 | — | — |
| 2021-01-20 | $48.49 | $68.28 | 126,500 | — | — |
| 2021-01-19 | $48.76 | $68.66 | 127,600 | — | — |
| 2021-01-15 | $47.38 | $66.72 | 144,900 | — | — |
| 2021-01-14 | $48.68 | $68.55 | 109,600 | — | — |
| 2021-01-13 | $49.18 | $69.26 | 106,400 | — | — |
| 2021-01-12 | $50.08 | $70.52 | 135,400 | — | — |
| 2021-01-11 | $49.70 | $69.99 | 153,800 | — | — |
| 2021-01-08 | $49.40 | $69.56 | 172,500 | — | — |
| 2021-01-07 | $50.83 | $71.58 | 196,300 | — | — |
| 2021-01-06 | $50.74 | $71.45 | 303,300 | — | — |
| 2021-01-05 | $47.61 | $67.04 | 125,800 | — | — |
| 2021-01-04 | $46.65 | $65.69 | 154,700 | — | — |