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
- 2015-05-20 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 | $47.27 | $66.76 | 128,200 | — | — |
| 2021-12-30 | $47.38 | $66.92 | 51,500 | — | — |
| 2021-12-29 | $47.25 | $66.73 | 38,700 | — | — |
| 2021-12-28 | $46.58 | $65.79 | 65,900 | — | — |
| 2021-12-27 | $46.09 | $65.10 | 84,300 | — | — |
| 2021-12-23 | $45.43 | $64.16 | 40,400 | — | — |
| 2021-12-22 | $45.59 | $64.39 | 54,600 | — | — |
| 2021-12-21 | $44.95 | $63.49 | 76,400 | — | — |
| 2021-12-20 | $44.94 | $63.47 | 75,900 | — | — |
| 2021-12-17 | $45.43 | $64.16 | 539,500 | — | — |
| 2021-12-16 | $45.20 | $63.84 | 90,500 | — | — |
| 2021-12-15 | $45.20 | $63.84 | 238,500 | — | — |
| 2021-12-14 | $44.54 | $62.91 | 111,400 | — | — |
| 2021-12-13 | $44.58 | $62.96 | 125,900 | — | — |
| 2021-12-10 | $44.50 | $62.85 | 201,300 | — | — |
| 2021-12-09 | $44.79 | $63.26 | 82,200 | — | — |
| 2021-12-08 | $45.34 | $64.04 | 43,700 | — | — |
| 2021-12-07 | $45.03 | $63.60 | 59,100 | — | — |
| 2021-12-06 | $44.94 | $63.47 | 89,000 | — | — |
| 2021-12-03 | $43.49 | $61.42 | 98,200 | — | — |
| 2021-12-02 | $43.81 | $61.88 | 77,200 | — | — |
| 2021-12-01 | $42.56 | $60.11 | 102,100 | — | — |
| 2021-11-30 | $43.03 | $60.77 | 105,400 | — | — |
| 2021-11-29 | $43.51 | $61.45 | 81,400 | — | — |
| 2021-11-26 | $43.71 | $61.73 | 56,900 | — | — |
| 2021-11-24 | $45.51 | $64.28 | 115,600 | — | — |
| 2021-11-23 | $44.63 | $63.03 | 92,600 | — | — |
| 2021-11-22 | $44.45 | $62.78 | 64,700 | — | — |
| 2021-11-19 | $44.80 | $63.27 | 115,000 | — | — |
| 2021-11-18 | $44.99 | $63.54 | 84,200 | — | — |
| 2021-11-17 | $45.57 | $64.36 | 84,200 | — | — |
| 2021-11-16 | $45.61 | $64.42 | 77,800 | — | — |
| 2021-11-15 | $46.33 | $65.44 | 65,900 | — | — |
| 2021-11-12 | $46.23 | $65.29 | 46,100 | — | — |
| 2021-11-11 | $46.79 | $66.09 | 71,800 | — | — |
| 2021-11-10 | $47.00 | $66.38 | 106,900 | — | — |
| 2021-11-09 | $47.39 | $66.32 | 76,700 | — | — |
| 2021-11-08 | $47.30 | $66.19 | 55,400 | — | — |
| 2021-11-05 | $47.73 | $66.79 | 65,600 | — | — |
| 2021-11-04 | $46.48 | $65.04 | 76,700 | — | — |
| 2021-11-03 | $47.00 | $65.77 | 102,600 | — | — |
| 2021-11-02 | $48.49 | $67.86 | 68,700 | — | — |
| 2021-11-01 | $48.69 | $68.14 | 81,000 | — | — |
| 2021-10-29 | $47.84 | $66.95 | 91,400 | — | — |
| 2021-10-28 | $48.26 | $67.54 | 67,800 | — | — |
| 2021-10-27 | $48.51 | $67.89 | 104,800 | — | — |
| 2021-10-26 | $47.70 | $66.75 | 76,600 | — | — |
| 2021-10-25 | $46.47 | $65.03 | 90,900 | — | — |
| 2021-10-22 | $46.89 | $65.62 | 66,900 | — | — |
| 2021-10-21 | $47.01 | $65.79 | 73,700 | — | — |
| 2021-10-20 | $46.79 | $65.48 | 96,100 | — | — |
| 2021-10-19 | $46.40 | $64.93 | 79,900 | — | — |
| 2021-10-18 | $47.18 | $66.02 | 73,800 | — | — |
| 2021-10-15 | $47.89 | $67.02 | 93,900 | — | — |
| 2021-10-14 | $48.13 | $67.35 | 78,600 | — | — |
| 2021-10-13 | $47.55 | $66.54 | 86,300 | — | — |
| 2021-10-12 | $46.27 | $64.75 | 42,600 | — | — |
| 2021-10-11 | $45.13 | $63.16 | 66,700 | — | — |
| 2021-10-08 | $45.05 | $63.04 | 52,100 | — | — |
| 2021-10-07 | $45.33 | $63.44 | 63,000 | — | — |
| 2021-10-06 | $45.00 | $62.97 | 60,500 | — | — |
| 2021-10-05 | $44.65 | $62.48 | 62,100 | — | — |
| 2021-10-04 | $45.75 | $64.02 | 109,800 | — | — |
| 2021-10-01 | $45.55 | $63.74 | 139,800 | — | — |
| 2021-09-30 | $45.19 | $63.24 | 95,900 | — | — |
| 2021-09-29 | $46.30 | $64.79 | 119,100 | — | — |
| 2021-09-28 | $46.00 | $64.37 | 161,900 | — | — |
| 2021-09-27 | $46.75 | $65.42 | 149,700 | — | — |
| 2021-09-24 | $48.02 | $67.20 | 177,000 | — | — |
| 2021-09-23 | $48.62 | $68.04 | 88,400 | — | — |
| 2021-09-22 | $48.52 | $67.90 | 85,500 | — | — |
| 2021-09-21 | $48.40 | $67.73 | 141,400 | — | — |
| 2021-09-20 | $48.10 | $67.31 | 84,600 | — | — |
| 2021-09-17 | $48.16 | $67.40 | 318,000 | — | — |
| 2021-09-16 | $48.03 | $67.21 | 87,100 | — | — |
| 2021-09-15 | $47.83 | $66.93 | 89,700 | — | — |
| 2021-09-14 | $47.65 | $66.68 | 148,300 | — | — |
| 2021-09-13 | $47.05 | $65.84 | 95,100 | — | — |
| 2021-09-10 | $46.28 | $64.76 | 96,400 | — | — |
| 2021-09-09 | $47.92 | $67.06 | 104,100 | — | — |
| 2021-09-08 | $49.08 | $68.68 | 76,100 | — | — |
| 2021-09-07 | $48.74 | $68.21 | 51,200 | — | — |
| 2021-09-03 | $49.57 | $69.37 | 69,700 | — | — |
| 2021-09-02 | $49.93 | $69.87 | 47,000 | — | — |
| 2021-09-01 | $49.61 | $69.42 | 87,600 | — | — |
| 2021-08-31 | $48.51 | $67.89 | 57,800 | — | — |
| 2021-08-30 | $48.58 | $67.98 | 50,600 | — | — |
| 2021-08-27 | $48.30 | $67.59 | 86,400 | — | — |
| 2021-08-26 | $47.63 | $66.65 | 59,100 | — | — |
| 2021-08-25 | $48.36 | $67.68 | 84,000 | — | — |
| 2021-08-24 | $47.89 | $67.02 | 34,700 | — | — |
| 2021-08-23 | $47.68 | $66.72 | 59,800 | — | — |
| 2021-08-20 | $47.96 | $67.12 | 89,000 | — | — |
| 2021-08-19 | $47.61 | $66.63 | 60,200 | — | — |
| 2021-08-18 | $47.89 | $67.02 | 65,200 | — | — |
| 2021-08-17 | $48.13 | $67.35 | 42,100 | — | — |
| 2021-08-16 | $47.79 | $66.88 | 54,800 | — | — |
| 2021-08-13 | $48.48 | $67.84 | 38,300 | — | — |
| 2021-08-12 | $47.93 | $67.07 | 77,500 | — | — |
| 2021-08-11 | $48.30 | $66.99 | 73,900 | — | — |
| 2021-08-10 | $48.56 | $67.35 | 73,500 | — | — |
| 2021-08-09 | $49.32 | $68.40 | 55,300 | — | — |
| 2021-08-06 | $49.85 | $69.14 | 71,800 | — | — |
| 2021-08-05 | $49.73 | $68.97 | 70,600 | — | — |
| 2021-08-04 | $48.49 | $67.25 | 87,800 | — | — |
| 2021-08-03 | $49.95 | $69.27 | 128,800 | — | — |
| 2021-08-02 | $49.30 | $68.37 | 51,000 | — | — |
| 2021-07-30 | $49.83 | $69.11 | 87,000 | — | — |
| 2021-07-29 | $49.90 | $69.20 | 43,400 | — | — |
| 2021-07-28 | $49.42 | $68.54 | 52,500 | — | — |
| 2021-07-27 | $49.35 | $68.44 | 62,600 | — | — |
| 2021-07-26 | $49.14 | $68.15 | 59,600 | — | — |
| 2021-07-23 | $49.57 | $68.75 | 40,300 | — | — |
| 2021-07-22 | $48.50 | $67.26 | 59,300 | — | — |
| 2021-07-21 | $49.10 | $68.10 | 77,700 | — | — |
| 2021-07-20 | $49.31 | $68.39 | 160,200 | — | — |
| 2021-07-19 | $47.74 | $66.21 | 79,600 | — | — |
| 2021-07-16 | $49.49 | $68.64 | 79,700 | — | — |
| 2021-07-15 | $49.30 | $68.37 | 64,400 | — | — |
| 2021-07-14 | $49.66 | $68.87 | 92,300 | — | — |
| 2021-07-13 | $49.53 | $68.69 | 104,500 | — | — |
| 2021-07-12 | $50.25 | $69.69 | 55,400 | — | — |
| 2021-07-09 | $49.48 | $68.62 | 70,700 | — | — |
| 2021-07-08 | $48.40 | $67.12 | 68,300 | — | — |
| 2021-07-07 | $48.81 | $67.69 | 50,700 | — | — |
| 2021-07-06 | $48.97 | $67.91 | 89,800 | — | — |
| 2021-07-02 | $47.75 | $66.22 | 54,300 | — | — |
| 2021-07-01 | $47.66 | $66.10 | 63,700 | — | — |
| 2021-06-30 | $47.46 | $65.82 | 110,600 | — | — |
| 2021-06-29 | $47.61 | $66.03 | 84,800 | — | — |
| 2021-06-28 | $47.89 | $66.42 | 133,800 | — | — |
| 2021-06-25 | $48.28 | $66.96 | 576,000 | — | — |
| 2021-06-24 | $48.18 | $66.82 | 148,900 | — | — |
| 2021-06-23 | $48.01 | $66.58 | 109,000 | — | — |
| 2021-06-22 | $48.19 | $66.83 | 114,300 | — | — |
| 2021-06-21 | $48.55 | $67.33 | 290,400 | — | — |
| 2021-06-18 | $48.07 | $66.67 | 193,500 | — | — |
| 2021-06-17 | $50.09 | $69.47 | 97,300 | — | — |
| 2021-06-16 | $50.25 | $69.69 | 108,300 | — | — |
| 2021-06-15 | $50.35 | $69.83 | 79,900 | — | — |
| 2021-06-14 | $51.49 | $71.41 | 106,900 | — | — |
| 2021-06-11 | $50.42 | $69.93 | 66,300 | — | — |
| 2021-06-10 | $50.60 | $70.18 | 61,900 | — | — |
| 2021-06-09 | $50.53 | $70.08 | 113,200 | — | — |
| 2021-06-08 | $50.30 | $69.76 | 98,800 | — | — |
| 2021-06-07 | $49.20 | $68.23 | 87,200 | — | — |
| 2021-06-04 | $48.12 | $66.74 | 104,300 | — | — |
| 2021-06-03 | $47.57 | $65.97 | 63,900 | — | — |
| 2021-06-02 | $47.62 | $66.04 | 124,700 | — | — |
| 2021-06-01 | $47.77 | $66.25 | 130,000 | — | — |
| 2021-05-28 | $47.28 | $65.57 | 67,300 | — | — |
| 2021-05-27 | $47.03 | $65.22 | 113,000 | — | — |
| 2021-05-26 | $47.88 | $66.40 | 79,500 | — | — |
| 2021-05-25 | $47.13 | $65.36 | 94,100 | — | — |
| 2021-05-24 | $47.65 | $66.08 | 104,300 | — | — |
| 2021-05-21 | $47.38 | $65.71 | 308,200 | — | — |
| 2021-05-20 | $47.46 | $65.82 | 65,900 | — | — |
| 2021-05-19 | $46.96 | $65.13 | 112,300 | — | — |
| 2021-05-18 | $47.14 | $65.38 | 100,100 | — | — |
| 2021-05-17 | $47.44 | $65.79 | 93,500 | — | — |
| 2021-05-14 | $47.32 | $65.63 | 92,500 | — | — |
| 2021-05-13 | $46.68 | $64.74 | 123,400 | — | — |
| 2021-05-12 | $45.72 | $62.81 | 109,400 | — | — |
| 2021-05-11 | $47.40 | $65.12 | 117,900 | — | — |
| 2021-05-10 | $48.93 | $67.22 | 151,900 | — | — |
| 2021-05-07 | $49.17 | $67.55 | 78,700 | — | — |
| 2021-05-06 | $49.09 | $67.44 | 113,000 | — | — |
| 2021-05-05 | $48.06 | $66.03 | 99,200 | — | — |
| 2021-05-04 | $48.69 | $66.89 | 125,500 | — | — |
| 2021-05-03 | $50.03 | $68.73 | 155,900 | — | — |
| 2021-04-30 | $50.92 | $69.95 | 114,900 | — | — |
| 2021-04-29 | $50.45 | $69.31 | 92,100 | — | — |
| 2021-04-28 | $51.38 | $70.59 | 113,400 | — | — |
| 2021-04-27 | $52.22 | $71.74 | 102,000 | — | — |
| 2021-04-26 | $52.12 | $71.60 | 64,800 | — | — |
| 2021-04-23 | $51.55 | $70.82 | 69,200 | — | — |
| 2021-04-22 | $51.25 | $70.41 | 150,700 | — | — |
| 2021-04-21 | $50.72 | $69.68 | 67,300 | — | — |
| 2021-04-20 | $50.84 | $69.85 | 89,400 | — | — |
| 2021-04-19 | $49.60 | $68.14 | 62,400 | — | — |
| 2021-04-16 | $50.32 | $69.13 | 80,600 | — | — |
| 2021-04-15 | $50.22 | $68.99 | 52,500 | — | — |
| 2021-04-14 | $49.15 | $67.52 | 82,400 | — | — |
| 2021-04-13 | $49.66 | $68.22 | 56,300 | — | — |
| 2021-04-12 | $49.36 | $67.81 | 60,200 | — | — |
| 2021-04-09 | $48.99 | $67.30 | 64,800 | — | — |
| 2021-04-08 | $48.61 | $66.78 | 74,700 | — | — |
| 2021-04-07 | $48.38 | $66.47 | 82,600 | — | — |
| 2021-04-06 | $48.39 | $66.48 | 112,300 | — | — |
| 2021-04-05 | $48.92 | $67.21 | 141,200 | — | — |
| 2021-04-01 | $48.03 | $65.98 | 92,900 | — | — |
| 2021-03-31 | $46.12 | $63.36 | 160,200 | — | — |
| 2021-03-30 | $46.23 | $63.51 | 124,300 | — | — |
| 2021-03-29 | $46.91 | $64.45 | 118,100 | — | — |
| 2021-03-26 | $48.11 | $66.09 | 114,800 | — | — |
| 2021-03-25 | $46.81 | $64.31 | 113,100 | — | — |
| 2021-03-24 | $46.42 | $63.77 | 100,200 | — | — |
| 2021-03-23 | $46.48 | $63.86 | 126,900 | — | — |
| 2021-03-22 | $46.00 | $63.20 | 93,000 | — | — |
| 2021-03-19 | $45.90 | $63.06 | 298,200 | — | — |
| 2021-03-18 | $46.41 | $63.76 | 70,200 | — | — |
| 2021-03-17 | $46.75 | $64.23 | 88,800 | — | — |
| 2021-03-16 | $46.57 | $63.98 | 83,300 | — | — |
| 2021-03-15 | $47.12 | $64.73 | 113,500 | — | — |
| 2021-03-12 | $47.43 | $65.16 | 130,500 | — | — |
| 2021-03-11 | $46.62 | $64.05 | 105,200 | — | — |
| 2021-03-10 | $46.51 | $63.90 | 131,800 | — | — |
| 2021-03-09 | $46.01 | $63.21 | 100,100 | — | — |
| 2021-03-08 | $46.15 | $63.40 | 109,200 | — | — |
| 2021-03-05 | $45.31 | $62.25 | 134,300 | — | — |
| 2021-03-04 | $44.90 | $61.68 | 125,500 | — | — |
| 2021-03-03 | $44.45 | $61.07 | 115,000 | — | — |
| 2021-03-02 | $43.75 | $60.10 | 145,100 | — | — |
| 2021-03-01 | $43.60 | $59.90 | 100,700 | — | — |
| 2021-02-26 | $43.83 | $60.21 | 179,600 | — | — |
| 2021-02-25 | $44.62 | $61.30 | 113,000 | — | — |
| 2021-02-24 | $45.97 | $63.15 | 61,500 | — | — |
| 2021-02-23 | $46.01 | $62.62 | 113,700 | — | — |
| 2021-02-22 | $46.17 | $62.84 | 84,300 | — | — |
| 2021-02-19 | $46.73 | $63.60 | 85,400 | — | — |
| 2021-02-18 | $47.17 | $64.20 | 86,300 | — | — |
| 2021-02-17 | $47.34 | $64.43 | 118,600 | — | — |
| 2021-02-16 | $48.01 | $65.34 | 96,300 | — | — |
| 2021-02-12 | $46.93 | $63.87 | 220,700 | — | — |
| 2021-02-11 | $47.21 | $64.25 | 147,900 | — | — |
| 2021-02-10 | $47.17 | $64.20 | 100,400 | — | — |
| 2021-02-09 | $46.92 | $63.86 | 63,300 | — | — |
| 2021-02-08 | $46.72 | $63.59 | 68,600 | — | — |
| 2021-02-05 | $46.57 | $63.38 | 62,100 | — | — |
| 2021-02-04 | $46.40 | $63.15 | 57,600 | — | — |
| 2021-02-03 | $45.90 | $62.47 | 79,700 | — | — |
| 2021-02-02 | $46.34 | $63.07 | 88,400 | — | — |
| 2021-02-01 | $45.74 | $62.25 | 121,000 | — | — |
| 2021-01-29 | $44.72 | $60.87 | 123,500 | — | — |
| 2021-01-28 | $45.71 | $62.21 | 206,800 | — | — |
| 2021-01-27 | $45.74 | $62.25 | 173,700 | — | — |
| 2021-01-26 | $48.16 | $65.55 | 64,200 | — | — |
| 2021-01-25 | $48.57 | $66.11 | 77,500 | — | — |
| 2021-01-22 | $49.14 | $66.88 | 81,300 | — | — |
| 2021-01-21 | $48.63 | $66.19 | 101,000 | — | — |
| 2021-01-20 | $48.61 | $66.16 | 76,100 | — | — |
| 2021-01-19 | $47.35 | $64.45 | 123,000 | — | — |
| 2021-01-15 | $47.99 | $65.32 | 110,900 | — | — |
| 2021-01-14 | $46.99 | $63.96 | 76,700 | — | — |
| 2021-01-13 | $46.61 | $63.44 | 89,400 | — | — |
| 2021-01-12 | $46.41 | $63.17 | 79,400 | — | — |
| 2021-01-11 | $45.51 | $61.94 | 74,400 | — | — |
| 2021-01-08 | $46.32 | $63.04 | 156,600 | — | — |
| 2021-01-07 | $45.14 | $61.44 | 105,000 | — | — |
| 2021-01-06 | $46.21 | $62.89 | 176,400 | — | — |
| 2021-01-05 | $46.00 | $62.61 | 116,800 | — | — |
| 2021-01-04 | $45.84 | $62.39 | 111,400 | — | — |