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
- 1993-08-19 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 | $53.02 | $267.39 | 25,200 | — | — |
| 2021-12-30 | $52.54 | $264.97 | 116,800 | — | — |
| 2021-12-29 | $52.96 | $267.09 | 16,000 | — | — |
| 2021-12-28 | $52.88 | $266.69 | 34,300 | — | — |
| 2021-12-27 | $52.80 | $266.28 | 46,200 | — | — |
| 2021-12-23 | $51.99 | $262.20 | 25,900 | — | — |
| 2021-12-22 | $52.24 | $263.46 | 36,100 | — | — |
| 2021-12-21 | $51.56 | $260.03 | 48,700 | — | — |
| 2021-12-20 | $50.38 | $254.08 | 87,600 | — | — |
| 2021-12-17 | $50.08 | $252.56 | 289,000 | — | — |
| 2021-12-16 | $51.30 | $258.72 | 40,800 | — | — |
| 2021-12-15 | $51.82 | $261.34 | 63,400 | — | — |
| 2021-12-14 | $50.75 | $255.94 | 62,200 | — | — |
| 2021-12-13 | $50.60 | $255.19 | 40,200 | — | — |
| 2021-12-10 | $51.04 | $257.41 | 42,900 | — | — |
| 2021-12-09 | $52.00 | $262.25 | 33,000 | — | — |
| 2021-12-08 | $52.54 | $264.97 | 44,900 | — | — |
| 2021-12-07 | $52.67 | $265.63 | 32,500 | — | — |
| 2021-12-06 | $52.20 | $263.26 | 34,500 | — | — |
| 2021-12-03 | $50.78 | $256.09 | 33,100 | — | — |
| 2021-12-02 | $50.85 | $256.45 | 31,000 | — | — |
| 2021-12-01 | $48.54 | $244.80 | 31,400 | — | — |
| 2021-11-30 | $49.23 | $248.28 | 54,200 | — | — |
| 2021-11-29 | $50.31 | $253.72 | 37,000 | — | — |
| 2021-11-26 | $51.18 | $258.11 | 26,400 | — | — |
| 2021-11-24 | $53.85 | $271.58 | 21,900 | — | — |
| 2021-11-23 | $53.66 | $270.62 | 33,400 | — | — |
| 2021-11-22 | $53.46 | $269.61 | 36,600 | — | — |
| 2021-11-19 | $52.64 | $265.48 | 28,200 | — | — |
| 2021-11-18 | $53.70 | $270.82 | 45,700 | — | — |
| 2021-11-17 | $51.59 | $260.18 | 36,500 | — | — |
| 2021-11-16 | $51.46 | $259.52 | 20,200 | — | — |
| 2021-11-15 | $51.86 | $261.54 | 20,900 | — | — |
| 2021-11-12 | $50.66 | $255.49 | 15,100 | — | — |
| 2021-11-11 | $51.33 | $258.87 | 14,400 | — | — |
| 2021-11-10 | $51.46 | $259.52 | 20,300 | — | — |
| 2021-11-09 | $51.48 | $259.62 | 25,200 | — | — |
| 2021-11-08 | $50.06 | $252.46 | 25,100 | — | — |
| 2021-11-05 | $51.19 | $258.16 | 36,600 | — | — |
| 2021-11-04 | $49.17 | $247.98 | 32,900 | — | — |
| 2021-11-03 | $49.30 | $248.63 | 31,200 | — | — |
| 2021-11-02 | $48.04 | $242.28 | 19,100 | — | — |
| 2021-11-01 | $48.31 | $243.64 | 37,900 | — | — |
| 2021-10-29 | $46.40 | $234.01 | 51,500 | — | — |
| 2021-10-28 | $46.86 | $236.33 | 24,400 | — | — |
| 2021-10-27 | $45.38 | $228.86 | 17,600 | — | — |
| 2021-10-26 | $45.68 | $230.37 | 20,900 | — | — |
| 2021-10-25 | $46.15 | $232.74 | 32,200 | — | — |
| 2021-10-22 | $46.71 | $235.57 | 18,100 | — | — |
| 2021-10-21 | $47.10 | $237.54 | 23,400 | — | — |
| 2021-10-20 | $47.05 | $237.28 | 19,800 | — | — |
| 2021-10-19 | $46.50 | $234.51 | 13,600 | — | — |
| 2021-10-18 | $46.44 | $234.21 | 8,500 | — | — |
| 2021-10-15 | $45.89 | $231.43 | 32,000 | — | — |
| 2021-10-14 | $46.73 | $235.67 | 25,800 | — | — |
| 2021-10-13 | $47.16 | $235.06 | 17,100 | — | — |
| 2021-10-12 | $46.79 | $233.22 | 15,400 | — | — |
| 2021-10-11 | $46.06 | $229.58 | 11,400 | — | — |
| 2021-10-08 | $46.22 | $230.38 | 11,500 | — | — |
| 2021-10-07 | $46.45 | $231.53 | 20,900 | — | — |
| 2021-10-06 | $45.75 | $228.04 | 12,100 | — | — |
| 2021-10-05 | $45.84 | $228.49 | 28,900 | — | — |
| 2021-10-04 | $45.73 | $227.94 | 19,200 | — | — |
| 2021-10-01 | $45.87 | $228.63 | 42,100 | — | — |
| 2021-09-30 | $44.06 | $219.61 | 43,100 | — | — |
| 2021-09-29 | $44.36 | $221.11 | 19,000 | — | — |
| 2021-09-28 | $43.57 | $217.17 | 25,000 | — | — |
| 2021-09-27 | $43.53 | $216.97 | 18,900 | — | — |
| 2021-09-24 | $43.62 | $217.42 | 39,300 | — | — |
| 2021-09-23 | $44.56 | $222.10 | 16,800 | — | — |
| 2021-09-22 | $44.37 | $221.16 | 20,100 | — | — |
| 2021-09-21 | $43.73 | $217.97 | 10,000 | — | — |
| 2021-09-20 | $43.73 | $217.97 | 34,400 | — | — |
| 2021-09-17 | $43.48 | $216.72 | 126,200 | — | — |
| 2021-09-16 | $44.20 | $220.31 | 16,600 | — | — |
| 2021-09-15 | $44.64 | $222.50 | 31,300 | — | — |
| 2021-09-14 | $44.42 | $221.41 | 35,000 | — | — |
| 2021-09-13 | $44.82 | $223.40 | 37,500 | — | — |
| 2021-09-10 | $43.68 | $217.72 | 30,000 | — | — |
| 2021-09-09 | $44.08 | $219.71 | 39,200 | — | — |
| 2021-09-08 | $44.54 | $222.01 | 28,100 | — | — |
| 2021-09-07 | $44.67 | $222.65 | 26,500 | — | — |
| 2021-09-03 | $45.47 | $226.64 | 16,900 | — | — |
| 2021-09-02 | $45.99 | $229.23 | 15,300 | — | — |
| 2021-09-01 | $45.91 | $228.83 | 10,000 | — | — |
| 2021-08-31 | $46.08 | $229.68 | 33,400 | — | — |
| 2021-08-30 | $46.35 | $231.03 | 25,000 | — | — |
| 2021-08-27 | $46.28 | $230.68 | 36,900 | — | — |
| 2021-08-26 | $44.81 | $223.35 | 20,600 | — | — |
| 2021-08-25 | $45.53 | $226.94 | 23,500 | — | — |
| 2021-08-24 | $45.22 | $225.39 | 23,100 | — | — |
| 2021-08-23 | $45.72 | $227.89 | 10,000 | — | — |
| 2021-08-20 | $45.71 | $227.84 | 29,000 | — | — |
| 2021-08-19 | $45.51 | $226.84 | 20,000 | — | — |
| 2021-08-18 | $45.72 | $227.89 | 12,400 | — | — |
| 2021-08-17 | $46.26 | $230.58 | 20,500 | — | — |
| 2021-08-16 | $46.45 | $231.53 | 21,600 | — | — |
| 2021-08-13 | $46.95 | $234.02 | 7,200 | — | — |
| 2021-08-12 | $46.57 | $232.12 | 14,400 | — | — |
| 2021-08-11 | $46.64 | $232.47 | 23,100 | — | — |
| 2021-08-10 | $46.46 | $231.58 | 23,300 | — | — |
| 2021-08-09 | $45.78 | $228.19 | 13,800 | — | — |
| 2021-08-06 | $46.69 | $232.72 | 14,600 | — | — |
| 2021-08-05 | $45.74 | $227.99 | 15,100 | — | — |
| 2021-08-04 | $44.53 | $221.96 | 23,500 | — | — |
| 2021-08-03 | $45.50 | $226.79 | 41,000 | — | — |
| 2021-08-02 | $44.85 | $223.55 | 25,500 | — | — |
| 2021-07-30 | $45.60 | $227.29 | 76,500 | — | — |
| 2021-07-29 | $45.25 | $225.54 | 24,200 | — | — |
| 2021-07-28 | $44.94 | $224.00 | 19,400 | — | — |
| 2021-07-27 | $45.26 | $225.59 | 22,000 | — | — |
| 2021-07-26 | $44.78 | $223.20 | 10,500 | — | — |
| 2021-07-23 | $44.69 | $222.75 | 13,600 | — | — |
| 2021-07-22 | $44.18 | $220.21 | 34,300 | — | — |
| 2021-07-21 | $45.30 | $225.79 | 36,400 | — | — |
| 2021-07-20 | $44.54 | $222.01 | 50,400 | — | — |
| 2021-07-19 | $42.50 | $211.84 | 48,400 | — | — |
| 2021-07-16 | $44.16 | $220.11 | 32,600 | — | — |
| 2021-07-15 | $44.54 | $222.01 | 49,300 | — | — |
| 2021-07-14 | $45.36 | $223.35 | 39,800 | — | — |
| 2021-07-13 | $45.08 | $221.97 | 32,100 | — | — |
| 2021-07-12 | $46.22 | $227.59 | 32,200 | — | — |
| 2021-07-09 | $45.62 | $224.63 | 36,100 | — | — |
| 2021-07-08 | $44.25 | $217.89 | 39,800 | — | — |
| 2021-07-07 | $45.25 | $222.81 | 39,000 | — | — |
| 2021-07-06 | $45.74 | $225.22 | 21,200 | — | — |
| 2021-07-02 | $46.05 | $226.75 | 14,600 | — | — |
| 2021-07-01 | $46.41 | $228.52 | 35,800 | — | — |
| 2021-06-30 | $45.45 | $223.79 | 39,200 | — | — |
| 2021-06-29 | $45.73 | $225.17 | 19,800 | — | — |
| 2021-06-28 | $45.50 | $224.04 | 55,100 | — | — |
| 2021-06-25 | $46.35 | $228.23 | 131,800 | — | — |
| 2021-06-24 | $45.77 | $225.37 | 44,000 | — | — |
| 2021-06-23 | $45.56 | $224.34 | 47,400 | — | — |
| 2021-06-22 | $45.98 | $226.40 | 47,500 | — | — |
| 2021-06-21 | $47.00 | $231.43 | 76,000 | — | — |
| 2021-06-18 | $45.25 | $222.81 | 97,800 | — | — |
| 2021-06-17 | $46.48 | $228.87 | 57,000 | — | — |
| 2021-06-16 | $47.53 | $234.04 | 50,100 | — | — |
| 2021-06-15 | $47.16 | $232.21 | 32,000 | — | — |
| 2021-06-14 | $47.06 | $231.72 | 36,500 | — | — |
| 2021-06-11 | $46.39 | $228.42 | 45,300 | — | — |
| 2021-06-10 | $46.22 | $227.59 | 32,100 | — | — |
| 2021-06-09 | $46.41 | $228.52 | 32,100 | — | — |
| 2021-06-08 | $45.89 | $225.96 | 30,600 | — | — |
| 2021-06-07 | $44.95 | $221.33 | 39,100 | — | — |
| 2021-06-04 | $44.30 | $218.13 | 35,200 | — | — |
| 2021-06-03 | $44.64 | $219.81 | 38,800 | — | — |
| 2021-06-02 | $45.17 | $222.42 | 28,600 | — | — |
| 2021-06-01 | $45.46 | $223.84 | 44,900 | — | — |
| 2021-05-28 | $44.45 | $218.87 | 81,800 | — | — |
| 2021-05-27 | $43.70 | $215.18 | 32,700 | — | — |
| 2021-05-26 | $43.03 | $211.88 | 34,400 | — | — |
| 2021-05-25 | $42.40 | $208.78 | 39,800 | — | — |
| 2021-05-24 | $42.39 | $208.73 | 33,700 | — | — |
| 2021-05-21 | $42.23 | $207.94 | 26,900 | — | — |
| 2021-05-20 | $42.24 | $207.99 | 26,400 | — | — |
| 2021-05-19 | $42.02 | $206.91 | 21,200 | — | — |
| 2021-05-18 | $43.04 | $211.93 | 28,700 | — | — |
| 2021-05-17 | $43.08 | $212.12 | 24,300 | — | — |
| 2021-05-14 | $43.06 | $212.03 | 31,300 | — | — |
| 2021-05-13 | $42.40 | $208.78 | 46,000 | — | — |
| 2021-05-12 | $41.42 | $203.95 | 53,400 | — | — |
| 2021-05-11 | $42.79 | $210.70 | 57,300 | — | — |
| 2021-05-10 | $43.73 | $215.33 | 52,000 | — | — |
| 2021-05-07 | $43.89 | $216.11 | 55,800 | — | — |
| 2021-05-06 | $44.18 | $217.54 | 54,400 | — | — |
| 2021-05-05 | $42.83 | $210.89 | 49,300 | — | — |
| 2021-05-04 | $43.40 | $213.70 | 34,700 | — | — |
| 2021-05-03 | $43.81 | $215.72 | 59,700 | — | — |
| 2021-04-30 | $43.18 | $212.62 | 61,000 | — | — |
| 2021-04-29 | $43.29 | $213.16 | 33,700 | — | — |
| 2021-04-28 | $42.08 | $207.20 | 22,600 | — | — |
| 2021-04-27 | $41.27 | $203.21 | 17,300 | — | — |
| 2021-04-26 | $41.47 | $204.20 | 24,200 | — | — |
| 2021-04-23 | $41.39 | $203.80 | 36,800 | — | — |
| 2021-04-22 | $40.62 | $200.01 | 21,200 | — | — |
| 2021-04-21 | $41.11 | $202.42 | 29,100 | — | — |
| 2021-04-20 | $40.59 | $199.86 | 24,100 | — | — |
| 2021-04-19 | $40.82 | $201.00 | 26,200 | — | — |
| 2021-04-16 | $40.45 | $199.17 | 84,600 | — | — |
| 2021-04-15 | $40.41 | $198.98 | 25,100 | — | — |
| 2021-04-14 | $39.89 | $196.42 | 26,000 | — | — |
| 2021-04-13 | $41.06 | $199.57 | 111,900 | — | — |
| 2021-04-12 | $41.00 | $199.28 | 35,400 | — | — |
| 2021-04-09 | $40.88 | $198.69 | 23,900 | — | — |
| 2021-04-08 | $40.77 | $198.16 | 14,200 | — | — |
| 2021-04-07 | $40.55 | $197.09 | 30,900 | — | — |
| 2021-04-06 | $41.00 | $199.28 | 31,500 | — | — |
| 2021-04-05 | $40.88 | $198.69 | 54,500 | — | — |
| 2021-04-01 | $41.12 | $199.86 | 26,800 | — | — |
| 2021-03-31 | $40.11 | $194.95 | 51,500 | — | — |
| 2021-03-30 | $40.71 | $197.87 | 33,200 | — | — |
| 2021-03-29 | $40.25 | $195.63 | 43,100 | — | — |
| 2021-03-26 | $41.05 | $199.52 | 33,400 | — | — |
| 2021-03-25 | $39.51 | $192.03 | 34,700 | — | — |
| 2021-03-24 | $38.80 | $188.58 | 25,800 | — | — |
| 2021-03-23 | $38.91 | $189.12 | 34,800 | — | — |
| 2021-03-22 | $39.22 | $190.63 | 65,600 | — | — |
| 2021-03-19 | $39.56 | $192.28 | 141,000 | — | — |
| 2021-03-18 | $40.76 | $198.11 | 22,200 | — | — |
| 2021-03-17 | $41.06 | $199.57 | 20,800 | — | — |
| 2021-03-16 | $41.12 | $199.86 | 47,700 | — | — |
| 2021-03-15 | $42.46 | $206.37 | 57,300 | — | — |
| 2021-03-12 | $42.30 | $205.60 | 52,900 | — | — |
| 2021-03-11 | $42.00 | $204.14 | 38,300 | — | — |
| 2021-03-10 | $42.59 | $207.00 | 58,200 | — | — |
| 2021-03-09 | $41.08 | $199.67 | 44,300 | — | — |
| 2021-03-08 | $42.26 | $205.40 | 56,200 | — | — |
| 2021-03-05 | $39.10 | $190.04 | 48,800 | — | — |
| 2021-03-04 | $37.38 | $181.68 | 96,800 | — | — |
| 2021-03-03 | $37.73 | $183.38 | 40,500 | — | — |
| 2021-03-02 | $35.93 | $174.63 | 21,300 | — | — |
| 2021-03-01 | $36.68 | $178.28 | 31,500 | — | — |
| 2021-02-26 | $35.42 | $172.16 | 85,300 | — | — |
| 2021-02-25 | $36.48 | $177.31 | 46,200 | — | — |
| 2021-02-24 | $38.14 | $185.38 | 38,300 | — | — |
| 2021-02-23 | $37.13 | $180.47 | 62,000 | — | — |
| 2021-02-22 | $36.41 | $176.97 | 30,400 | — | — |
| 2021-02-19 | $35.03 | $170.26 | 37,700 | — | — |
| 2021-02-18 | $34.20 | $166.23 | 28,300 | — | — |
| 2021-02-17 | $34.50 | $167.68 | 30,100 | — | — |
| 2021-02-16 | $34.40 | $167.20 | 32,200 | — | — |
| 2021-02-12 | $33.87 | $164.62 | 28,100 | — | — |
| 2021-02-11 | $33.77 | $164.14 | 57,600 | — | — |
| 2021-02-10 | $33.81 | $164.33 | 43,300 | — | — |
| 2021-02-09 | $33.18 | $161.27 | 35,600 | — | — |
| 2021-02-08 | $32.46 | $157.77 | 32,600 | — | — |
| 2021-02-05 | $31.97 | $155.39 | 35,400 | — | — |
| 2021-02-04 | $31.54 | $153.30 | 65,300 | — | — |
| 2021-02-03 | $30.68 | $149.12 | 35,400 | — | — |
| 2021-02-02 | $30.44 | $147.95 | 50,800 | — | — |
| 2021-02-01 | $30.28 | $147.17 | 81,000 | — | — |
| 2021-01-29 | $29.93 | $145.47 | 127,000 | — | — |
| 2021-01-28 | $31.10 | $151.16 | 52,300 | — | — |
| 2021-01-27 | $30.70 | $149.21 | 65,200 | — | — |
| 2021-01-26 | $31.55 | $153.35 | 49,600 | — | — |
| 2021-01-25 | $31.36 | $152.42 | 37,900 | — | — |
| 2021-01-22 | $31.53 | $153.25 | 55,500 | — | — |
| 2021-01-21 | $31.29 | $152.08 | 75,100 | — | — |
| 2021-01-20 | $31.94 | $155.24 | 69,000 | — | — |
| 2021-01-19 | $31.63 | $153.73 | 129,700 | — | — |
| 2021-01-15 | $31.84 | $154.76 | 69,200 | — | — |
| 2021-01-14 | $31.95 | $155.29 | 76,100 | — | — |
| 2021-01-13 | $32.02 | $153.05 | 123,400 | — | — |
| 2021-01-12 | $32.00 | $152.96 | 102,500 | — | — |
| 2021-01-11 | $32.06 | $153.25 | 56,300 | — | — |
| 2021-01-08 | $32.48 | $155.25 | 73,000 | — | — |
| 2021-01-07 | $32.37 | $154.73 | 52,500 | — | — |
| 2021-01-06 | $33.16 | $158.50 | 103,100 | — | — |
| 2021-01-05 | $31.50 | $150.57 | 60,900 | — | — |
| 2021-01-04 | $31.24 | $149.33 | 58,600 | — | — |