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
- 1986-08-06 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 | $84.42 | $84.42 | 189,100 | — | — |
| 2021-12-30 | $81.80 | $81.80 | 188,600 | — | — |
| 2021-12-29 | $84.09 | $84.09 | 165,200 | — | — |
| 2021-12-28 | $82.90 | $82.90 | 237,100 | — | — |
| 2021-12-27 | $84.11 | $84.11 | 377,600 | — | — |
| 2021-12-23 | $78.54 | $78.54 | 188,500 | — | — |
| 2021-12-22 | $74.74 | $74.74 | 126,300 | — | — |
| 2021-12-21 | $75.82 | $75.82 | 227,500 | — | — |
| 2021-12-20 | $70.76 | $70.76 | 169,100 | — | — |
| 2021-12-17 | $69.83 | $69.83 | 419,900 | — | — |
| 2021-12-16 | $68.44 | $68.44 | 204,400 | — | — |
| 2021-12-15 | $70.51 | $70.51 | 148,400 | — | — |
| 2021-12-14 | $66.06 | $66.06 | 140,000 | — | — |
| 2021-12-13 | $63.21 | $63.21 | 86,500 | — | — |
| 2021-12-10 | $65.16 | $65.16 | 45,700 | — | — |
| 2021-12-09 | $65.39 | $65.39 | 60,700 | — | — |
| 2021-12-08 | $66.30 | $66.30 | 83,500 | — | — |
| 2021-12-07 | $65.71 | $65.71 | 91,200 | — | — |
| 2021-12-06 | $61.23 | $61.23 | 116,400 | — | — |
| 2021-12-03 | $62.77 | $62.77 | 93,900 | — | — |
| 2021-12-02 | $64.31 | $64.31 | 98,700 | — | — |
| 2021-12-01 | $63.08 | $63.08 | 180,000 | — | — |
| 2021-11-30 | $64.74 | $64.74 | 372,300 | — | — |
| 2021-11-29 | $65.91 | $65.91 | 84,600 | — | — |
| 2021-11-26 | $64.73 | $64.73 | 76,500 | — | — |
| 2021-11-24 | $66.53 | $66.53 | 70,200 | — | — |
| 2021-11-23 | $66.44 | $66.44 | 82,200 | — | — |
| 2021-11-22 | $66.94 | $66.94 | 93,900 | — | — |
| 2021-11-19 | $66.92 | $66.92 | 87,800 | — | — |
| 2021-11-18 | $67.38 | $67.38 | 94,300 | — | — |
| 2021-11-17 | $67.69 | $67.69 | 75,400 | — | — |
| 2021-11-16 | $66.48 | $66.48 | 120,900 | — | — |
| 2021-11-15 | $66.10 | $66.10 | 371,000 | — | — |
| 2021-11-12 | $70.25 | $70.25 | 211,900 | — | — |
| 2021-11-11 | $66.87 | $66.87 | 125,200 | — | — |
| 2021-11-10 | $64.61 | $64.61 | 118,200 | — | — |
| 2021-11-09 | $64.47 | $64.47 | 139,300 | — | — |
| 2021-11-08 | $64.56 | $64.56 | 168,000 | — | — |
| 2021-11-05 | $63.43 | $63.43 | 392,800 | — | — |
| 2021-11-04 | $61.12 | $61.12 | 193,400 | — | — |
| 2021-11-03 | $59.89 | $59.89 | 138,700 | — | — |
| 2021-11-02 | $59.70 | $59.70 | 103,200 | — | — |
| 2021-11-01 | $58.47 | $58.47 | 157,800 | — | — |
| 2021-10-29 | $56.49 | $56.49 | 111,800 | — | — |
| 2021-10-28 | $57.07 | $57.07 | 79,300 | — | — |
| 2021-10-27 | $54.49 | $54.49 | 189,500 | — | — |
| 2021-10-26 | $53.28 | $53.28 | 116,000 | — | — |
| 2021-10-25 | $50.93 | $50.93 | 69,100 | — | — |
| 2021-10-22 | $51.04 | $51.04 | 91,100 | — | — |
| 2021-10-21 | $52.11 | $52.11 | 57,200 | — | — |
| 2021-10-20 | $52.47 | $52.47 | 57,500 | — | — |
| 2021-10-19 | $53.24 | $53.24 | 39,900 | — | — |
| 2021-10-18 | $52.68 | $52.68 | 76,900 | — | — |
| 2021-10-15 | $52.49 | $52.49 | 72,500 | — | — |
| 2021-10-14 | $53.70 | $53.70 | 85,000 | — | — |
| 2021-10-13 | $52.33 | $52.33 | 70,800 | — | — |
| 2021-10-12 | $51.89 | $51.89 | 70,500 | — | — |
| 2021-10-11 | $51.23 | $51.23 | 114,100 | — | — |
| 2021-10-08 | $49.95 | $49.95 | 125,200 | — | — |
| 2021-10-07 | $51.84 | $51.84 | 228,200 | — | — |
| 2021-10-06 | $50.04 | $50.04 | 236,700 | — | — |
| 2021-10-05 | $47.71 | $47.71 | 206,600 | — | — |
| 2021-10-04 | $45.56 | $45.56 | 122,900 | — | — |
| 2021-10-01 | $45.08 | $45.08 | 45,900 | — | — |
| 2021-09-30 | $44.15 | $44.15 | 111,400 | — | — |
| 2021-09-29 | $43.56 | $43.56 | 98,000 | — | — |
| 2021-09-28 | $43.93 | $43.93 | 78,800 | — | — |
| 2021-09-27 | $45.96 | $45.96 | 64,300 | — | — |
| 2021-09-24 | $45.78 | $45.78 | 53,100 | — | — |
| 2021-09-23 | $45.59 | $45.59 | 59,100 | — | — |
| 2021-09-22 | $44.61 | $44.61 | 71,200 | — | — |
| 2021-09-21 | $43.03 | $43.03 | 31,300 | — | — |
| 2021-09-20 | $43.42 | $43.42 | 85,300 | — | — |
| 2021-09-17 | $43.99 | $43.99 | 126,900 | — | — |
| 2021-09-16 | $44.85 | $44.85 | 41,800 | — | — |
| 2021-09-15 | $44.22 | $44.22 | 67,200 | — | — |
| 2021-09-14 | $44.19 | $44.19 | 48,200 | — | — |
| 2021-09-13 | $45.58 | $45.58 | 72,400 | — | — |
| 2021-09-10 | $44.58 | $44.58 | 41,800 | — | — |
| 2021-09-09 | $44.77 | $44.77 | 37,400 | — | — |
| 2021-09-08 | $45.01 | $45.01 | 85,300 | — | — |
| 2021-09-07 | $44.79 | $44.79 | 89,100 | — | — |
| 2021-09-03 | $45.99 | $45.99 | 56,300 | — | — |
| 2021-09-02 | $45.88 | $45.88 | 53,700 | — | — |
| 2021-09-01 | $45.51 | $45.51 | 51,800 | — | — |
| 2021-08-31 | $45.31 | $45.31 | 40,900 | — | — |
| 2021-08-30 | $46.24 | $46.24 | 65,800 | — | — |
| 2021-08-27 | $46.04 | $46.04 | 101,100 | — | — |
| 2021-08-26 | $44.39 | $44.39 | 76,000 | — | — |
| 2021-08-25 | $45.89 | $45.89 | 132,300 | — | — |
| 2021-08-24 | $45.55 | $45.55 | 129,400 | — | — |
| 2021-08-23 | $43.86 | $43.86 | 82,700 | — | — |
| 2021-08-20 | $42.78 | $42.78 | 104,400 | — | — |
| 2021-08-19 | $41.00 | $41.00 | 43,600 | — | — |
| 2021-08-18 | $41.50 | $41.50 | 75,400 | — | — |
| 2021-08-17 | $40.64 | $40.64 | 66,300 | — | — |
| 2021-08-16 | $40.65 | $40.65 | 79,100 | — | — |
| 2021-08-13 | $41.03 | $41.03 | 35,100 | — | — |
| 2021-08-12 | $42.23 | $42.23 | 31,300 | — | — |
| 2021-08-11 | $42.08 | $42.08 | 59,700 | — | — |
| 2021-08-10 | $42.33 | $42.33 | 56,100 | — | — |
| 2021-08-09 | $42.66 | $42.66 | 89,600 | — | — |
| 2021-08-06 | $42.47 | $42.47 | 63,200 | — | — |
| 2021-08-05 | $42.60 | $42.60 | 63,800 | — | — |
| 2021-08-04 | $42.58 | $42.58 | 72,800 | — | — |
| 2021-08-03 | $43.48 | $43.48 | 63,300 | — | — |
| 2021-08-02 | $42.98 | $42.98 | 95,000 | — | — |
| 2021-07-30 | $43.52 | $43.52 | 99,000 | — | — |
| 2021-07-29 | $44.17 | $44.17 | 194,100 | — | — |
| 2021-07-28 | $42.35 | $42.35 | 134,800 | — | — |
| 2021-07-27 | $40.20 | $40.20 | 167,200 | — | — |
| 2021-07-26 | $41.16 | $41.16 | 279,800 | — | — |
| 2021-07-23 | $43.18 | $43.18 | 656,800 | — | — |
| 2021-07-22 | $36.27 | $36.27 | 109,600 | — | — |
| 2021-07-21 | $36.74 | $36.74 | 60,400 | — | — |
| 2021-07-20 | $36.03 | $36.03 | 132,800 | — | — |
| 2021-07-19 | $33.79 | $33.79 | 115,100 | — | — |
| 2021-07-16 | $33.85 | $33.85 | 100,700 | — | — |
| 2021-07-15 | $35.23 | $35.23 | 59,900 | — | — |
| 2021-07-14 | $36.13 | $36.13 | 55,200 | — | — |
| 2021-07-13 | $36.60 | $36.60 | 47,100 | — | — |
| 2021-07-12 | $37.28 | $37.28 | 62,100 | — | — |
| 2021-07-09 | $37.57 | $37.57 | 57,300 | — | — |
| 2021-07-08 | $36.18 | $36.18 | 87,200 | — | — |
| 2021-07-07 | $37.53 | $37.53 | 80,600 | — | — |
| 2021-07-06 | $38.19 | $38.19 | 69,300 | — | — |
| 2021-07-02 | $37.56 | $37.56 | 54,400 | — | — |
| 2021-07-01 | $38.15 | $38.15 | 70,800 | — | — |
| 2021-06-30 | $37.45 | $37.45 | 135,100 | — | — |
| 2021-06-29 | $37.61 | $37.61 | 49,600 | — | — |
| 2021-06-28 | $37.52 | $37.52 | 81,800 | — | — |
| 2021-06-25 | $37.24 | $37.24 | 191,700 | — | — |
| 2021-06-24 | $36.62 | $36.62 | 60,500 | — | — |
| 2021-06-23 | $35.86 | $35.86 | 84,800 | — | — |
| 2021-06-22 | $35.58 | $35.58 | 133,300 | — | — |
| 2021-06-21 | $34.74 | $34.74 | 82,500 | — | — |
| 2021-06-18 | $34.16 | $34.16 | 250,100 | — | — |
| 2021-06-17 | $34.97 | $34.97 | 119,600 | — | — |
| 2021-06-16 | $35.41 | $35.41 | 157,600 | — | — |
| 2021-06-15 | $34.87 | $34.87 | 196,400 | — | — |
| 2021-06-14 | $36.50 | $36.50 | 484,500 | — | — |
| 2021-06-11 | $41.85 | $41.85 | 245,900 | — | — |
| 2021-06-10 | $39.95 | $39.95 | 59,900 | — | — |
| 2021-06-09 | $40.19 | $40.19 | 58,300 | — | — |
| 2021-06-08 | $40.61 | $40.61 | 69,100 | — | — |
| 2021-06-07 | $40.98 | $40.98 | 156,800 | — | — |
| 2021-06-04 | $42.53 | $42.53 | 363,400 | — | — |
| 2021-06-03 | $38.20 | $38.20 | 53,500 | — | — |
| 2021-06-02 | $38.09 | $38.09 | 73,200 | — | — |
| 2021-06-01 | $38.66 | $38.66 | 98,000 | — | — |
| 2021-05-28 | $37.82 | $37.82 | 66,600 | — | — |
| 2021-05-27 | $37.93 | $37.93 | 111,100 | — | — |
| 2021-05-26 | $36.97 | $36.97 | 43,100 | — | — |
| 2021-05-25 | $35.82 | $35.82 | 90,700 | — | — |
| 2021-05-24 | $36.20 | $36.20 | 92,500 | — | — |
| 2021-05-21 | $37.18 | $37.18 | 79,600 | — | — |
| 2021-05-20 | $37.20 | $37.20 | 87,800 | — | — |
| 2021-05-19 | $37.37 | $37.37 | 87,300 | — | — |
| 2021-05-18 | $36.54 | $36.54 | 76,400 | — | — |
| 2021-05-17 | $35.69 | $35.69 | 83,800 | — | — |
| 2021-05-14 | $35.34 | $35.34 | 61,100 | — | — |
| 2021-05-13 | $34.33 | $34.33 | 117,700 | — | — |
| 2021-05-12 | $33.36 | $33.36 | 104,000 | — | — |
| 2021-05-11 | $35.47 | $35.47 | 114,200 | — | — |
| 2021-05-10 | $35.60 | $35.60 | 124,100 | — | — |
| 2021-05-07 | $39.09 | $39.09 | 126,100 | — | — |
| 2021-05-06 | $38.73 | $38.73 | 214,300 | — | — |
| 2021-05-05 | $37.39 | $37.39 | 119,100 | — | — |
| 2021-05-04 | $36.09 | $36.09 | 172,100 | — | — |
| 2021-05-03 | $35.66 | $35.66 | 109,700 | — | — |
| 2021-04-30 | $34.35 | $34.35 | 141,600 | — | — |
| 2021-04-29 | $36.40 | $36.40 | 82,000 | — | — |
| 2021-04-28 | $37.01 | $37.01 | 120,400 | — | — |
| 2021-04-27 | $37.44 | $37.44 | 283,500 | — | — |
| 2021-04-26 | $40.05 | $40.05 | 526,500 | — | — |
| 2021-04-23 | $36.73 | $36.73 | 632,400 | — | — |
| 2021-04-22 | $29.96 | $29.96 | 129,800 | — | — |
| 2021-04-21 | $29.76 | $29.76 | 100,200 | — | — |
| 2021-04-20 | $28.74 | $28.74 | 107,100 | — | — |
| 2021-04-19 | $29.72 | $29.72 | 115,000 | — | — |
| 2021-04-16 | $29.92 | $29.92 | 96,500 | — | — |
| 2021-04-15 | $30.55 | $30.55 | 41,200 | — | — |
| 2021-04-14 | $30.66 | $30.66 | 60,500 | — | — |
| 2021-04-13 | $30.37 | $30.37 | 83,900 | — | — |
| 2021-04-12 | $30.92 | $30.92 | 55,200 | — | — |
| 2021-04-09 | $31.18 | $31.18 | 67,300 | — | — |
| 2021-04-08 | $30.85 | $30.85 | 67,300 | — | — |
| 2021-04-07 | $30.24 | $30.24 | 83,800 | — | — |
| 2021-04-06 | $30.84 | $30.84 | 57,900 | — | — |
| 2021-04-05 | $31.35 | $31.35 | 94,100 | — | — |
| 2021-04-01 | $31.15 | $31.15 | 70,800 | — | — |
| 2021-03-31 | $30.13 | $30.13 | 101,900 | — | — |
| 2021-03-30 | $29.29 | $29.29 | 70,700 | — | — |
| 2021-03-29 | $28.90 | $28.90 | 72,600 | — | — |
| 2021-03-26 | $30.45 | $30.45 | 84,300 | — | — |
| 2021-03-25 | $29.90 | $29.90 | 164,500 | — | — |
| 2021-03-24 | $29.69 | $29.69 | 304,000 | — | — |
| 2021-03-23 | $29.66 | $29.66 | 147,200 | — | — |
| 2021-03-22 | $31.66 | $31.66 | 95,500 | — | — |
| 2021-03-19 | $31.97 | $31.97 | 160,000 | — | — |
| 2021-03-18 | $32.01 | $32.01 | 81,800 | — | — |
| 2021-03-17 | $33.52 | $33.52 | 147,200 | — | — |
| 2021-03-16 | $33.46 | $33.46 | 152,100 | — | — |
| 2021-03-15 | $34.16 | $34.16 | 100,400 | — | — |
| 2021-03-12 | $34.86 | $34.86 | 161,200 | — | — |
| 2021-03-11 | $33.64 | $33.64 | 111,300 | — | — |
| 2021-03-10 | $31.72 | $31.72 | 95,400 | — | — |
| 2021-03-09 | $31.45 | $31.45 | 104,700 | — | — |
| 2021-03-08 | $29.96 | $29.96 | 146,300 | — | — |
| 2021-03-05 | $30.15 | $30.15 | 191,700 | — | — |
| 2021-03-04 | $30.83 | $30.83 | 238,800 | — | — |
| 2021-03-03 | $33.28 | $33.28 | 168,200 | — | — |
| 2021-03-02 | $34.19 | $34.19 | 135,500 | — | — |
| 2021-03-01 | $34.98 | $34.98 | 193,800 | — | — |
| 2021-02-26 | $32.41 | $32.41 | 107,800 | — | — |
| 2021-02-25 | $32.56 | $32.56 | 133,600 | — | — |
| 2021-02-24 | $33.91 | $33.91 | 133,200 | — | — |
| 2021-02-23 | $33.38 | $33.38 | 268,400 | — | — |
| 2021-02-22 | $34.85 | $34.85 | 105,300 | — | — |
| 2021-02-19 | $36.09 | $36.09 | 126,700 | — | — |
| 2021-02-18 | $34.50 | $34.50 | 141,600 | — | — |
| 2021-02-17 | $36.33 | $36.33 | 243,400 | — | — |
| 2021-02-16 | $38.10 | $38.10 | 306,700 | — | — |
| 2021-02-12 | $36.88 | $36.88 | 192,300 | — | — |
| 2021-02-11 | $34.97 | $34.97 | 236,200 | — | — |
| 2021-02-10 | $33.78 | $33.78 | 232,800 | — | — |
| 2021-02-09 | $34.85 | $34.85 | 141,400 | — | — |
| 2021-02-08 | $34.57 | $34.57 | 357,300 | — | — |
| 2021-02-05 | $33.08 | $33.08 | 115,500 | — | — |
| 2021-02-04 | $32.79 | $32.79 | 119,000 | — | — |
| 2021-02-03 | $32.17 | $32.17 | 158,000 | — | — |
| 2021-02-02 | $31.81 | $31.81 | 240,900 | — | — |
| 2021-02-01 | $33.53 | $33.53 | 255,300 | — | — |
| 2021-01-29 | $31.32 | $31.32 | 343,200 | — | — |
| 2021-01-28 | $33.43 | $33.43 | 210,800 | — | — |
| 2021-01-27 | $33.30 | $33.30 | 215,800 | — | — |
| 2021-01-26 | $34.78 | $34.78 | 248,400 | — | — |
| 2021-01-25 | $35.28 | $35.28 | 352,100 | — | — |
| 2021-01-22 | $33.05 | $33.05 | 235,800 | — | — |
| 2021-01-21 | $32.30 | $32.30 | 183,100 | — | — |
| 2021-01-20 | $31.63 | $31.63 | 537,900 | — | — |
| 2021-01-19 | $28.15 | $28.15 | 92,400 | — | — |
| 2021-01-15 | $27.34 | $27.34 | 56,300 | — | — |
| 2021-01-14 | $27.86 | $27.86 | 133,700 | — | — |
| 2021-01-13 | $27.05 | $27.05 | 80,400 | — | — |
| 2021-01-12 | $27.18 | $27.18 | 60,400 | — | — |
| 2021-01-11 | $26.05 | $26.05 | 44,400 | — | — |
| 2021-01-08 | $25.88 | $25.88 | 52,300 | — | — |
| 2021-01-07 | $25.83 | $25.83 | 66,700 | — | — |
| 2021-01-06 | $25.48 | $25.48 | 59,500 | — | — |
| 2021-01-05 | $24.32 | $24.32 | 57,200 | — | — |
| 2021-01-04 | $24.19 | $24.19 | 70,500 | — | — |