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
- 1993-11-24 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 | $65.73 | $72.12 | 218,000 | — | — |
| 2021-12-30 | $64.10 | $70.33 | 127,600 | — | — |
| 2021-12-29 | $64.91 | $71.22 | 112,000 | — | — |
| 2021-12-28 | $64.63 | $70.91 | 123,600 | — | — |
| 2021-12-27 | $65.29 | $71.64 | 295,300 | — | — |
| 2021-12-23 | $63.72 | $69.91 | 135,000 | — | — |
| 2021-12-22 | $62.89 | $69.00 | 430,500 | — | — |
| 2021-12-21 | $60.47 | $66.35 | 227,900 | — | — |
| 2021-12-20 | $58.69 | $64.39 | 226,600 | — | — |
| 2021-12-17 | $60.24 | $66.09 | 437,700 | — | — |
| 2021-12-16 | $60.27 | $66.13 | 233,500 | — | — |
| 2021-12-15 | $61.66 | $67.60 | 336,200 | — | — |
| 2021-12-14 | $61.26 | $67.16 | 187,000 | — | — |
| 2021-12-13 | $61.31 | $67.21 | 120,000 | — | — |
| 2021-12-10 | $63.11 | $69.19 | 184,600 | — | — |
| 2021-12-09 | $62.57 | $68.60 | 171,200 | — | — |
| 2021-12-08 | $63.58 | $69.70 | 300,200 | — | — |
| 2021-12-07 | $63.75 | $69.89 | 162,000 | — | — |
| 2021-12-06 | $62.58 | $68.61 | 143,100 | — | — |
| 2021-12-03 | $61.70 | $67.64 | 155,600 | — | — |
| 2021-12-02 | $62.03 | $68.00 | 183,600 | — | — |
| 2021-12-01 | $60.44 | $66.26 | 307,300 | — | — |
| 2021-11-30 | $61.67 | $67.61 | 490,100 | — | — |
| 2021-11-29 | $62.74 | $68.78 | 190,400 | — | — |
| 2021-11-26 | $63.40 | $69.51 | 150,900 | — | — |
| 2021-11-24 | $66.39 | $72.78 | 601,900 | — | — |
| 2021-11-23 | $67.35 | $73.84 | 161,100 | — | — |
| 2021-11-22 | $66.78 | $73.21 | 160,700 | — | — |
| 2021-11-19 | $67.08 | $73.54 | 159,900 | — | — |
| 2021-11-18 | $67.91 | $74.45 | 213,800 | — | — |
| 2021-11-17 | $67.54 | $74.04 | 155,500 | — | — |
| 2021-11-16 | $67.91 | $74.45 | 258,700 | — | — |
| 2021-11-15 | $68.05 | $74.60 | 148,600 | — | — |
| 2021-11-12 | $67.51 | $74.01 | 172,800 | — | — |
| 2021-11-11 | $67.39 | $73.88 | 261,600 | — | — |
| 2021-11-10 | $66.08 | $72.44 | 374,300 | — | — |
| 2021-11-09 | $65.89 | $72.23 | 290,300 | — | — |
| 2021-11-08 | $65.56 | $71.87 | 239,900 | — | — |
| 2021-11-05 | $66.10 | $72.47 | 289,500 | — | — |
| 2021-11-04 | $63.31 | $69.41 | 251,400 | — | — |
| 2021-11-03 | $64.56 | $70.78 | 426,100 | — | — |
| 2021-11-02 | $64.65 | $70.88 | 685,800 | — | — |
| 2021-11-01 | $62.01 | $67.98 | 394,800 | — | — |
| 2021-10-29 | $60.21 | $66.01 | 152,600 | — | — |
| 2021-10-28 | $59.58 | $65.32 | 124,300 | — | — |
| 2021-10-27 | $58.91 | $64.58 | 133,400 | — | — |
| 2021-10-26 | $59.83 | $65.59 | 118,100 | — | — |
| 2021-10-25 | $60.57 | $66.40 | 126,400 | — | — |
| 2021-10-22 | $60.31 | $66.12 | 145,200 | — | — |
| 2021-10-21 | $60.56 | $66.39 | 120,300 | — | — |
| 2021-10-20 | $60.47 | $66.29 | 149,400 | — | — |
| 2021-10-19 | $60.63 | $66.47 | 150,100 | — | — |
| 2021-10-18 | $59.60 | $65.34 | 169,800 | — | — |
| 2021-10-15 | $60.59 | $66.42 | 259,000 | — | — |
| 2021-10-14 | $61.69 | $67.63 | 211,700 | — | — |
| 2021-10-13 | $60.45 | $66.27 | 93,900 | — | — |
| 2021-10-12 | $60.59 | $66.42 | 113,200 | — | — |
| 2021-10-11 | $60.87 | $66.73 | 315,400 | — | — |
| 2021-10-08 | $59.28 | $64.99 | 182,500 | — | — |
| 2021-10-07 | $59.56 | $65.30 | 230,600 | — | — |
| 2021-10-06 | $58.69 | $64.34 | 137,700 | — | — |
| 2021-10-05 | $59.27 | $64.98 | 246,200 | — | — |
| 2021-10-04 | $58.90 | $64.57 | 189,400 | — | — |
| 2021-10-01 | $59.01 | $64.69 | 519,100 | — | — |
| 2021-09-30 | $58.26 | $63.87 | 159,800 | — | — |
| 2021-09-29 | $60.03 | $65.81 | 191,600 | — | — |
| 2021-09-28 | $60.57 | $66.40 | 422,300 | — | — |
| 2021-09-27 | $60.08 | $65.87 | 337,000 | — | — |
| 2021-09-24 | $58.91 | $64.58 | 255,500 | — | — |
| 2021-09-23 | $58.13 | $63.73 | 202,900 | — | — |
| 2021-09-22 | $57.37 | $62.89 | 201,200 | — | — |
| 2021-09-21 | $55.71 | $61.07 | 259,500 | — | — |
| 2021-09-20 | $56.33 | $61.75 | 235,600 | — | — |
| 2021-09-17 | $57.95 | $63.53 | 707,000 | — | — |
| 2021-09-16 | $58.34 | $63.96 | 237,800 | — | — |
| 2021-09-15 | $57.95 | $63.53 | 391,400 | — | — |
| 2021-09-14 | $56.21 | $61.62 | 219,800 | — | — |
| 2021-09-13 | $57.47 | $62.95 | 204,400 | — | — |
| 2021-09-10 | $57.58 | $63.07 | 306,400 | — | — |
| 2021-09-09 | $58.00 | $63.53 | 339,900 | — | — |
| 2021-09-08 | $56.96 | $62.39 | 273,300 | — | — |
| 2021-09-07 | $57.85 | $63.37 | 174,200 | — | — |
| 2021-09-03 | $58.47 | $64.04 | 172,000 | — | — |
| 2021-09-02 | $57.98 | $63.51 | 171,000 | — | — |
| 2021-09-01 | $56.51 | $61.90 | 176,000 | — | — |
| 2021-08-31 | $57.25 | $62.71 | 367,200 | — | — |
| 2021-08-30 | $56.83 | $62.25 | 129,300 | — | — |
| 2021-08-27 | $57.62 | $63.11 | 239,600 | — | — |
| 2021-08-26 | $55.44 | $60.73 | 156,300 | — | — |
| 2021-08-25 | $56.18 | $61.54 | 158,000 | — | — |
| 2021-08-24 | $55.29 | $60.56 | 112,400 | — | — |
| 2021-08-23 | $54.33 | $59.51 | 207,600 | — | — |
| 2021-08-20 | $54.44 | $59.63 | 194,600 | — | — |
| 2021-08-19 | $52.84 | $57.88 | 200,400 | — | — |
| 2021-08-18 | $53.99 | $59.14 | 248,000 | — | — |
| 2021-08-17 | $53.77 | $58.90 | 166,400 | — | — |
| 2021-08-16 | $54.57 | $59.77 | 137,500 | — | — |
| 2021-08-13 | $55.40 | $60.68 | 117,600 | — | — |
| 2021-08-12 | $55.30 | $60.57 | 189,000 | — | — |
| 2021-08-11 | $55.68 | $60.99 | 277,700 | — | — |
| 2021-08-10 | $53.33 | $58.41 | 141,800 | — | — |
| 2021-08-09 | $51.97 | $56.92 | 91,800 | — | — |
| 2021-08-06 | $52.93 | $57.98 | 132,200 | — | — |
| 2021-08-05 | $51.60 | $56.52 | 216,500 | — | — |
| 2021-08-04 | $53.81 | $58.94 | 305,900 | — | — |
| 2021-08-03 | $49.15 | $53.84 | 122,300 | — | — |
| 2021-08-02 | $48.39 | $53.00 | 156,800 | — | — |
| 2021-07-30 | $49.00 | $53.67 | 161,500 | — | — |
| 2021-07-29 | $49.64 | $54.37 | 110,200 | — | — |
| 2021-07-28 | $48.40 | $53.01 | 116,400 | — | — |
| 2021-07-27 | $47.72 | $52.27 | 136,600 | — | — |
| 2021-07-26 | $48.50 | $53.12 | 125,700 | — | — |
| 2021-07-23 | $47.79 | $52.35 | 125,600 | — | — |
| 2021-07-22 | $46.85 | $51.32 | 139,300 | — | — |
| 2021-07-21 | $47.84 | $52.40 | 347,000 | — | — |
| 2021-07-20 | $47.18 | $51.68 | 306,900 | — | — |
| 2021-07-19 | $46.34 | $50.76 | 268,900 | — | — |
| 2021-07-16 | $47.00 | $51.48 | 192,200 | — | — |
| 2021-07-15 | $47.75 | $52.30 | 99,200 | — | — |
| 2021-07-14 | $48.34 | $52.95 | 101,800 | — | — |
| 2021-07-13 | $48.97 | $53.64 | 111,700 | — | — |
| 2021-07-12 | $50.21 | $55.00 | 106,200 | — | — |
| 2021-07-09 | $50.22 | $55.01 | 179,800 | — | — |
| 2021-07-08 | $49.27 | $53.97 | 215,800 | — | — |
| 2021-07-07 | $49.80 | $54.55 | 166,700 | — | — |
| 2021-07-06 | $50.00 | $54.77 | 142,000 | — | — |
| 2021-07-02 | $50.88 | $55.73 | 88,000 | — | — |
| 2021-07-01 | $51.29 | $56.18 | 153,400 | — | — |
| 2021-06-30 | $50.57 | $55.39 | 170,200 | — | — |
| 2021-06-29 | $50.64 | $55.47 | 101,200 | — | — |
| 2021-06-28 | $50.68 | $55.51 | 275,500 | — | — |
| 2021-06-25 | $51.11 | $55.98 | 605,900 | — | — |
| 2021-06-24 | $51.91 | $56.86 | 188,700 | — | — |
| 2021-06-23 | $50.44 | $55.25 | 162,900 | — | — |
| 2021-06-22 | $50.04 | $54.81 | 180,000 | — | — |
| 2021-06-21 | $50.18 | $54.96 | 144,000 | — | — |
| 2021-06-18 | $49.24 | $53.93 | 384,700 | — | — |
| 2021-06-17 | $50.50 | $55.31 | 174,800 | — | — |
| 2021-06-16 | $51.98 | $56.94 | 158,200 | — | — |
| 2021-06-15 | $52.70 | $57.67 | 280,100 | — | — |
| 2021-06-14 | $52.86 | $57.84 | 149,500 | — | — |
| 2021-06-11 | $53.94 | $59.03 | 118,400 | — | — |
| 2021-06-10 | $53.47 | $58.51 | 153,100 | — | — |
| 2021-06-09 | $53.79 | $58.86 | 227,600 | — | — |
| 2021-06-08 | $54.72 | $59.88 | 260,100 | — | — |
| 2021-06-07 | $53.86 | $58.94 | 432,800 | — | — |
| 2021-06-04 | $53.80 | $58.87 | 229,100 | — | — |
| 2021-06-03 | $52.48 | $57.43 | 254,100 | — | — |
| 2021-06-02 | $51.59 | $56.45 | 368,300 | — | — |
| 2021-06-01 | $51.74 | $56.62 | 280,300 | — | — |
| 2021-05-28 | $50.60 | $55.37 | 477,900 | — | — |
| 2021-05-27 | $50.04 | $54.76 | 593,900 | — | — |
| 2021-05-26 | $51.43 | $56.28 | 373,700 | — | — |
| 2021-05-25 | $50.70 | $55.48 | 149,500 | — | — |
| 2021-05-24 | $51.78 | $56.66 | 105,300 | — | — |
| 2021-05-21 | $51.61 | $56.48 | 180,700 | — | — |
| 2021-05-20 | $51.38 | $56.23 | 263,400 | — | — |
| 2021-05-19 | $51.54 | $56.40 | 196,300 | — | — |
| 2021-05-18 | $51.79 | $56.67 | 152,400 | — | — |
| 2021-05-17 | $52.82 | $57.80 | 134,300 | — | — |
| 2021-05-14 | $52.38 | $57.32 | 150,600 | — | — |
| 2021-05-13 | $51.50 | $56.36 | 232,300 | — | — |
| 2021-05-12 | $49.54 | $54.21 | 205,300 | — | — |
| 2021-05-11 | $51.50 | $56.36 | 372,500 | — | — |
| 2021-05-10 | $51.96 | $56.86 | 323,700 | — | — |
| 2021-05-07 | $53.98 | $59.07 | 435,500 | — | — |
| 2021-05-06 | $50.66 | $55.44 | 613,800 | — | — |
| 2021-05-05 | $48.22 | $52.77 | 535,300 | — | — |
| 2021-05-04 | $43.08 | $47.14 | 318,100 | — | — |
| 2021-05-03 | $43.66 | $47.78 | 219,500 | — | — |
| 2021-04-30 | $43.28 | $47.36 | 325,200 | — | — |
| 2021-04-29 | $44.66 | $48.87 | 195,900 | — | — |
| 2021-04-28 | $44.40 | $48.59 | 243,200 | — | — |
| 2021-04-27 | $44.66 | $48.87 | 236,900 | — | — |
| 2021-04-26 | $44.35 | $48.53 | 238,700 | — | — |
| 2021-04-23 | $43.87 | $48.01 | 214,400 | — | — |
| 2021-04-22 | $42.70 | $46.73 | 187,300 | — | — |
| 2021-04-21 | $43.46 | $47.56 | 342,100 | — | — |
| 2021-04-20 | $41.97 | $45.93 | 221,200 | — | — |
| 2021-04-19 | $42.96 | $47.01 | 306,400 | — | — |
| 2021-04-16 | $43.72 | $47.84 | 163,400 | — | — |
| 2021-04-15 | $44.19 | $48.36 | 332,400 | — | — |
| 2021-04-14 | $43.92 | $48.06 | 318,100 | — | — |
| 2021-04-13 | $43.77 | $47.90 | 251,200 | — | — |
| 2021-04-12 | $44.45 | $48.64 | 269,800 | — | — |
| 2021-04-09 | $45.39 | $49.67 | 402,800 | — | — |
| 2021-04-08 | $44.04 | $48.19 | 281,800 | — | — |
| 2021-04-07 | $44.38 | $48.57 | 243,000 | — | — |
| 2021-04-06 | $45.28 | $49.55 | 317,500 | — | — |
| 2021-04-05 | $46.70 | $51.10 | 257,300 | — | — |
| 2021-04-01 | $44.66 | $48.87 | 222,900 | — | — |
| 2021-03-31 | $44.37 | $48.55 | 463,900 | — | — |
| 2021-03-30 | $42.76 | $46.79 | 285,700 | — | — |
| 2021-03-29 | $41.91 | $45.86 | 384,400 | — | — |
| 2021-03-26 | $43.84 | $47.97 | 628,900 | — | — |
| 2021-03-25 | $42.07 | $46.04 | 353,300 | — | — |
| 2021-03-24 | $41.29 | $45.18 | 391,800 | — | — |
| 2021-03-23 | $41.67 | $45.60 | 678,800 | — | — |
| 2021-03-22 | $44.80 | $49.02 | 186,300 | — | — |
| 2021-03-19 | $46.10 | $50.45 | 873,600 | — | — |
| 2021-03-18 | $45.96 | $50.29 | 448,500 | — | — |
| 2021-03-17 | $44.76 | $48.98 | 467,600 | — | — |
| 2021-03-16 | $44.50 | $48.70 | 431,600 | — | — |
| 2021-03-15 | $45.26 | $49.53 | 615,600 | — | — |
| 2021-03-12 | $45.38 | $49.66 | 348,400 | — | — |
| 2021-03-11 | $45.62 | $49.92 | 271,900 | — | — |
| 2021-03-10 | $45.23 | $49.44 | 437,400 | — | — |
| 2021-03-09 | $44.81 | $48.98 | 321,600 | — | — |
| 2021-03-08 | $44.90 | $49.08 | 392,300 | — | — |
| 2021-03-05 | $44.51 | $48.65 | 308,900 | — | — |
| 2021-03-04 | $44.07 | $48.17 | 285,600 | — | — |
| 2021-03-03 | $44.79 | $48.96 | 272,200 | — | — |
| 2021-03-02 | $45.59 | $49.83 | 276,900 | — | — |
| 2021-03-01 | $46.59 | $50.93 | 250,000 | — | — |
| 2021-02-26 | $44.21 | $48.33 | 451,700 | — | — |
| 2021-02-25 | $44.59 | $48.74 | 316,300 | — | — |
| 2021-02-24 | $45.55 | $49.79 | 256,300 | — | — |
| 2021-02-23 | $43.94 | $48.03 | 188,200 | — | — |
| 2021-02-22 | $44.50 | $48.64 | 218,200 | — | — |
| 2021-02-19 | $44.98 | $49.17 | 185,100 | — | — |
| 2021-02-18 | $44.68 | $48.84 | 274,800 | — | — |
| 2021-02-17 | $45.34 | $49.56 | 281,100 | — | — |
| 2021-02-16 | $45.11 | $49.31 | 503,200 | — | — |
| 2021-02-12 | $45.34 | $49.56 | 569,400 | — | — |
| 2021-02-11 | $45.95 | $50.23 | 596,200 | — | — |
| 2021-02-10 | $48.09 | $52.57 | 466,600 | — | — |
| 2021-02-09 | $53.22 | $58.17 | 369,500 | — | — |
| 2021-02-08 | $53.92 | $58.94 | 330,500 | — | — |
| 2021-02-05 | $51.97 | $56.81 | 208,300 | — | — |
| 2021-02-04 | $50.34 | $55.03 | 270,500 | — | — |
| 2021-02-03 | $50.02 | $54.68 | 314,400 | — | — |
| 2021-02-02 | $49.53 | $54.14 | 321,300 | — | — |
| 2021-02-01 | $47.89 | $52.35 | 305,000 | — | — |
| 2021-01-29 | $47.24 | $51.64 | 581,900 | — | — |
| 2021-01-28 | $46.33 | $50.64 | 506,800 | — | — |
| 2021-01-27 | $47.85 | $52.30 | 640,500 | — | — |
| 2021-01-26 | $47.85 | $52.30 | 627,800 | — | — |
| 2021-01-25 | $48.20 | $52.69 | 549,300 | — | — |
| 2021-01-22 | $46.59 | $50.93 | 362,500 | — | — |
| 2021-01-21 | $47.34 | $51.75 | 295,200 | — | — |
| 2021-01-20 | $47.76 | $52.21 | 311,200 | — | — |
| 2021-01-19 | $44.95 | $49.13 | 438,600 | — | — |
| 2021-01-15 | $42.26 | $46.19 | 148,900 | — | — |
| 2021-01-14 | $43.36 | $47.40 | 174,400 | — | — |
| 2021-01-13 | $42.78 | $46.76 | 138,500 | — | — |
| 2021-01-12 | $44.03 | $48.13 | 149,900 | — | — |
| 2021-01-11 | $43.54 | $47.59 | 137,200 | — | — |
| 2021-01-08 | $43.74 | $47.81 | 203,700 | — | — |
| 2021-01-07 | $44.42 | $48.56 | 123,500 | — | — |
| 2021-01-06 | $43.51 | $47.56 | 372,100 | — | — |
| 2021-01-05 | $41.05 | $44.87 | 335,100 | — | — |
| 2021-01-04 | $40.60 | $44.38 | 361,500 | — | — |