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
- 1996-02-23 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 | $46.26 | $54.17 | 43,500 | — | — |
| 2021-12-30 | $46.13 | $54.02 | 63,600 | — | — |
| 2021-12-29 | $45.84 | $53.68 | 53,900 | — | — |
| 2021-12-28 | $45.70 | $53.51 | 51,600 | — | — |
| 2021-12-27 | $45.53 | $53.32 | 53,100 | — | — |
| 2021-12-23 | $45.32 | $53.07 | 47,200 | — | — |
| 2021-12-22 | $44.75 | $52.40 | 61,600 | — | — |
| 2021-12-21 | $44.43 | $52.03 | 95,300 | — | — |
| 2021-12-20 | $42.75 | $50.06 | 123,700 | — | — |
| 2021-12-17 | $44.17 | $51.72 | 199,100 | — | — |
| 2021-12-16 | $44.20 | $51.76 | 99,400 | — | — |
| 2021-12-15 | $44.89 | $52.57 | 96,100 | — | — |
| 2021-12-14 | $44.63 | $52.26 | 97,500 | — | — |
| 2021-12-13 | $45.36 | $53.12 | 70,500 | — | — |
| 2021-12-10 | $46.31 | $54.23 | 61,100 | — | — |
| 2021-12-09 | $46.89 | $54.91 | 69,300 | — | — |
| 2021-12-08 | $47.26 | $55.34 | 51,600 | — | — |
| 2021-12-07 | $46.89 | $54.91 | 73,400 | — | — |
| 2021-12-06 | $45.99 | $53.85 | 100,900 | — | — |
| 2021-12-03 | $44.57 | $52.19 | 85,800 | — | — |
| 2021-12-02 | $44.88 | $52.55 | 76,500 | — | — |
| 2021-12-01 | $43.28 | $50.68 | 140,500 | — | — |
| 2021-11-30 | $44.42 | $52.02 | 107,300 | — | — |
| 2021-11-29 | $46.43 | $54.37 | 76,400 | — | — |
| 2021-11-26 | $47.64 | $55.79 | 63,900 | — | — |
| 2021-11-24 | $50.46 | $59.09 | 55,000 | — | — |
| 2021-11-23 | $50.73 | $59.40 | 68,400 | — | — |
| 2021-11-22 | $50.55 | $59.19 | 91,800 | — | — |
| 2021-11-19 | $49.19 | $57.60 | 72,700 | — | — |
| 2021-11-18 | $49.59 | $58.07 | 111,600 | — | — |
| 2021-11-17 | $50.44 | $59.06 | 71,900 | — | — |
| 2021-11-16 | $51.22 | $59.98 | 100,100 | — | — |
| 2021-11-15 | $51.75 | $60.60 | 60,600 | — | — |
| 2021-11-12 | $52.06 | $60.96 | 62,300 | — | — |
| 2021-11-11 | $52.40 | $61.36 | 82,800 | — | — |
| 2021-11-10 | $52.31 | $61.25 | 85,200 | — | — |
| 2021-11-09 | $52.57 | $61.56 | 93,500 | — | — |
| 2021-11-08 | $52.83 | $61.86 | 99,700 | — | — |
| 2021-11-05 | $53.25 | $62.36 | 162,200 | — | — |
| 2021-11-04 | $51.07 | $59.80 | 106,700 | — | — |
| 2021-11-03 | $49.98 | $58.46 | 125,500 | — | — |
| 2021-11-02 | $48.68 | $56.94 | 237,600 | — | — |
| 2021-11-01 | $46.73 | $54.65 | 240,600 | — | — |
| 2021-10-29 | $47.27 | $55.29 | 326,100 | — | — |
| 2021-10-28 | $48.86 | $57.15 | 364,100 | — | — |
| 2021-10-27 | $48.43 | $56.64 | 92,900 | — | — |
| 2021-10-26 | $49.16 | $57.50 | 86,600 | — | — |
| 2021-10-25 | $49.42 | $57.80 | 123,300 | — | — |
| 2021-10-22 | $49.38 | $57.75 | 94,900 | — | — |
| 2021-10-21 | $49.82 | $58.27 | 85,200 | — | — |
| 2021-10-20 | $50.00 | $58.48 | 92,800 | — | — |
| 2021-10-19 | $49.44 | $57.82 | 73,200 | — | — |
| 2021-10-18 | $49.64 | $58.06 | 186,300 | — | — |
| 2021-10-15 | $50.27 | $58.79 | 114,700 | — | — |
| 2021-10-14 | $50.65 | $59.24 | 100,600 | — | — |
| 2021-10-13 | $48.84 | $57.12 | 70,500 | — | — |
| 2021-10-12 | $51.04 | $59.70 | 469,100 | — | — |
| 2021-10-11 | $49.01 | $57.32 | 148,000 | — | — |
| 2021-10-08 | $50.67 | $59.26 | 255,300 | — | — |
| 2021-10-07 | $49.88 | $58.34 | 150,500 | — | — |
| 2021-10-06 | $48.61 | $56.85 | 97,200 | — | — |
| 2021-10-05 | $49.69 | $58.12 | 112,800 | — | — |
| 2021-10-04 | $49.38 | $57.75 | 129,100 | — | — |
| 2021-10-01 | $48.25 | $56.43 | 183,200 | — | — |
| 2021-09-30 | $48.35 | $56.55 | 228,400 | — | — |
| 2021-09-29 | $49.17 | $57.51 | 175,300 | — | — |
| 2021-09-28 | $48.00 | $56.14 | 147,100 | — | — |
| 2021-09-27 | $48.08 | $56.23 | 201,300 | — | — |
| 2021-09-24 | $45.84 | $53.61 | 125,200 | — | — |
| 2021-09-23 | $45.15 | $52.81 | 144,200 | — | — |
| 2021-09-22 | $42.74 | $49.99 | 132,400 | — | — |
| 2021-09-21 | $43.23 | $50.56 | 119,300 | — | — |
| 2021-09-20 | $43.28 | $50.62 | 199,400 | — | — |
| 2021-09-17 | $44.62 | $52.19 | 310,100 | — | — |
| 2021-09-16 | $43.65 | $51.05 | 122,500 | — | — |
| 2021-09-15 | $44.00 | $51.46 | 118,000 | — | — |
| 2021-09-14 | $43.13 | $50.44 | 94,900 | — | — |
| 2021-09-13 | $43.66 | $51.06 | 48,300 | — | — |
| 2021-09-10 | $43.68 | $51.09 | 44,600 | — | — |
| 2021-09-09 | $44.54 | $52.09 | 84,800 | — | — |
| 2021-09-08 | $44.91 | $52.53 | 59,500 | — | — |
| 2021-09-07 | $45.27 | $52.95 | 49,400 | — | — |
| 2021-09-03 | $45.01 | $52.64 | 75,100 | — | — |
| 2021-09-02 | $45.61 | $53.34 | 84,000 | — | — |
| 2021-09-01 | $46.24 | $54.08 | 93,500 | — | — |
| 2021-08-31 | $46.05 | $53.86 | 89,000 | — | — |
| 2021-08-30 | $46.11 | $53.93 | 97,500 | — | — |
| 2021-08-27 | $46.00 | $53.80 | 67,900 | — | — |
| 2021-08-26 | $44.53 | $52.08 | 89,100 | — | — |
| 2021-08-25 | $43.90 | $51.34 | 454,900 | — | — |
| 2021-08-24 | $44.05 | $51.52 | 58,300 | — | — |
| 2021-08-23 | $43.37 | $50.72 | 66,200 | — | — |
| 2021-08-20 | $43.11 | $50.42 | 127,300 | — | — |
| 2021-08-19 | $42.48 | $49.68 | 166,100 | — | — |
| 2021-08-18 | $42.96 | $50.25 | 71,700 | — | — |
| 2021-08-17 | $43.58 | $50.97 | 93,300 | — | — |
| 2021-08-16 | $44.60 | $52.16 | 65,600 | — | — |
| 2021-08-13 | $45.36 | $53.05 | 68,400 | — | — |
| 2021-08-12 | $45.87 | $53.65 | 95,600 | — | — |
| 2021-08-11 | $46.73 | $54.65 | 160,500 | — | — |
| 2021-08-10 | $45.22 | $52.89 | 76,500 | — | — |
| 2021-08-09 | $44.32 | $51.84 | 77,200 | — | — |
| 2021-08-06 | $45.28 | $52.96 | 72,300 | — | — |
| 2021-08-05 | $45.16 | $52.82 | 56,900 | — | — |
| 2021-08-04 | $44.66 | $52.16 | 126,200 | — | — |
| 2021-08-03 | $45.23 | $52.83 | 166,500 | — | — |
| 2021-08-02 | $45.24 | $52.84 | 171,100 | — | — |
| 2021-07-30 | $46.40 | $54.20 | 216,900 | — | — |
| 2021-07-29 | $46.25 | $54.02 | 144,000 | — | — |
| 2021-07-28 | $45.85 | $53.55 | 91,900 | — | — |
| 2021-07-27 | $45.40 | $53.03 | 141,500 | — | — |
| 2021-07-26 | $45.34 | $52.96 | 155,800 | — | — |
| 2021-07-23 | $44.55 | $52.03 | 68,100 | — | — |
| 2021-07-22 | $44.19 | $51.61 | 100,600 | — | — |
| 2021-07-21 | $45.45 | $53.09 | 84,900 | — | — |
| 2021-07-20 | $44.66 | $52.16 | 167,400 | — | — |
| 2021-07-19 | $43.79 | $51.15 | 123,000 | — | — |
| 2021-07-16 | $45.29 | $52.90 | 71,700 | — | — |
| 2021-07-15 | $45.68 | $53.35 | 66,000 | — | — |
| 2021-07-14 | $45.75 | $53.44 | 56,600 | — | — |
| 2021-07-13 | $46.06 | $53.80 | 87,800 | — | — |
| 2021-07-12 | $46.89 | $54.77 | 71,900 | — | — |
| 2021-07-09 | $46.86 | $54.73 | 55,400 | — | — |
| 2021-07-08 | $45.63 | $53.30 | 80,100 | — | — |
| 2021-07-07 | $46.95 | $54.84 | 94,000 | — | — |
| 2021-07-06 | $47.29 | $55.24 | 66,100 | — | — |
| 2021-07-02 | $47.98 | $56.04 | 83,300 | — | — |
| 2021-07-01 | $48.39 | $56.52 | 127,300 | — | — |
| 2021-06-30 | $48.24 | $56.34 | 140,500 | — | — |
| 2021-06-29 | $47.43 | $55.40 | 85,200 | — | — |
| 2021-06-28 | $47.65 | $55.66 | 213,200 | — | — |
| 2021-06-25 | $47.96 | $56.02 | 640,000 | — | — |
| 2021-06-24 | $48.40 | $56.53 | 128,300 | — | — |
| 2021-06-23 | $47.15 | $55.07 | 202,600 | — | — |
| 2021-06-22 | $47.09 | $55.00 | 201,900 | — | — |
| 2021-06-21 | $47.54 | $55.53 | 164,300 | — | — |
| 2021-06-18 | $45.98 | $53.71 | 337,400 | — | — |
| 2021-06-17 | $47.73 | $55.75 | 158,900 | — | — |
| 2021-06-16 | $49.00 | $57.23 | 164,200 | — | — |
| 2021-06-15 | $49.37 | $57.66 | 131,100 | — | — |
| 2021-06-14 | $48.97 | $57.20 | 91,200 | — | — |
| 2021-06-11 | $49.50 | $57.82 | 83,800 | — | — |
| 2021-06-10 | $49.49 | $57.80 | 176,200 | — | — |
| 2021-06-09 | $50.27 | $58.72 | 98,900 | — | — |
| 2021-06-08 | $51.09 | $59.67 | 146,400 | — | — |
| 2021-06-07 | $51.40 | $60.04 | 114,200 | — | — |
| 2021-06-04 | $50.90 | $59.45 | 103,000 | — | — |
| 2021-06-03 | $50.78 | $59.31 | 77,000 | — | — |
| 2021-06-02 | $50.90 | $59.45 | 102,500 | — | — |
| 2021-06-01 | $51.95 | $60.68 | 143,000 | — | — |
| 2021-05-28 | $50.70 | $59.22 | 149,500 | — | — |
| 2021-05-27 | $51.38 | $60.01 | 276,900 | — | — |
| 2021-05-26 | $51.87 | $60.58 | 334,800 | — | — |
| 2021-05-25 | $51.36 | $59.99 | 226,400 | — | — |
| 2021-05-24 | $52.46 | $61.27 | 106,200 | — | — |
| 2021-05-21 | $52.43 | $61.24 | 128,000 | — | — |
| 2021-05-20 | $51.44 | $60.08 | 177,500 | — | — |
| 2021-05-19 | $51.71 | $60.40 | 387,500 | — | — |
| 2021-05-18 | $52.50 | $61.32 | 221,100 | — | — |
| 2021-05-17 | $53.78 | $62.82 | 203,900 | — | — |
| 2021-05-14 | $55.17 | $64.44 | 219,000 | — | — |
| 2021-05-13 | $53.71 | $62.73 | 194,500 | — | — |
| 2021-05-12 | $51.00 | $59.57 | 263,300 | — | — |
| 2021-05-11 | $51.44 | $60.08 | 119,400 | — | — |
| 2021-05-10 | $51.85 | $60.56 | 147,900 | — | — |
| 2021-05-07 | $52.38 | $61.18 | 263,300 | — | — |
| 2021-05-06 | $51.45 | $60.09 | 453,000 | — | — |
| 2021-05-05 | $50.88 | $59.43 | 234,200 | — | — |
| 2021-05-04 | $50.78 | $59.31 | 262,400 | — | — |
| 2021-05-03 | $50.54 | $59.03 | 577,600 | — | — |
| 2021-04-30 | $49.51 | $57.83 | 1,219,400 | — | — |
| 2021-04-29 | $49.62 | $57.89 | 633,600 | — | — |
| 2021-04-28 | $53.97 | $62.96 | 78,900 | — | — |
| 2021-04-27 | $53.62 | $62.55 | 60,700 | — | — |
| 2021-04-26 | $53.57 | $62.49 | 78,700 | — | — |
| 2021-04-23 | $53.90 | $62.88 | 123,200 | — | — |
| 2021-04-22 | $52.74 | $61.53 | 115,500 | — | — |
| 2021-04-21 | $52.08 | $60.76 | 196,700 | — | — |
| 2021-04-20 | $52.51 | $61.26 | 67,600 | — | — |
| 2021-04-19 | $53.47 | $62.38 | 83,700 | — | — |
| 2021-04-16 | $54.18 | $63.21 | 73,000 | — | — |
| 2021-04-15 | $53.88 | $62.86 | 71,200 | — | — |
| 2021-04-14 | $52.82 | $61.62 | 53,900 | — | — |
| 2021-04-13 | $52.25 | $60.95 | 56,400 | — | — |
| 2021-04-12 | $54.03 | $63.03 | 51,600 | — | — |
| 2021-04-09 | $53.21 | $62.07 | 62,800 | — | — |
| 2021-04-08 | $52.64 | $61.41 | 82,900 | — | — |
| 2021-04-07 | $51.95 | $60.60 | 82,000 | — | — |
| 2021-04-06 | $53.27 | $62.14 | 62,200 | — | — |
| 2021-04-05 | $53.65 | $62.59 | 114,700 | — | — |
| 2021-04-01 | $53.68 | $62.62 | 118,000 | — | — |
| 2021-03-31 | $52.76 | $61.55 | 223,400 | — | — |
| 2021-03-30 | $51.12 | $59.64 | 77,500 | — | — |
| 2021-03-29 | $50.44 | $58.84 | 72,900 | — | — |
| 2021-03-26 | $52.16 | $60.85 | 120,800 | — | — |
| 2021-03-25 | $50.70 | $59.15 | 106,500 | — | — |
| 2021-03-24 | $50.02 | $58.35 | 122,900 | — | — |
| 2021-03-23 | $50.41 | $58.81 | 132,600 | — | — |
| 2021-03-22 | $52.80 | $61.60 | 124,400 | — | — |
| 2021-03-19 | $52.80 | $61.60 | 205,400 | — | — |
| 2021-03-18 | $53.60 | $62.53 | 91,500 | — | — |
| 2021-03-17 | $54.31 | $63.36 | 78,000 | — | — |
| 2021-03-16 | $53.63 | $62.56 | 84,400 | — | — |
| 2021-03-15 | $54.22 | $63.25 | 89,700 | — | — |
| 2021-03-12 | $53.73 | $62.68 | 157,000 | — | — |
| 2021-03-11 | $53.00 | $61.83 | 114,300 | — | — |
| 2021-03-10 | $53.49 | $62.40 | 90,800 | — | — |
| 2021-03-09 | $52.97 | $61.79 | 142,700 | — | — |
| 2021-03-08 | $52.63 | $61.40 | 148,200 | — | — |
| 2021-03-05 | $53.12 | $61.97 | 177,800 | — | — |
| 2021-03-04 | $51.45 | $60.02 | 142,300 | — | — |
| 2021-03-03 | $51.65 | $60.25 | 101,700 | — | — |
| 2021-03-02 | $51.93 | $60.58 | 124,700 | — | — |
| 2021-03-01 | $52.26 | $60.97 | 93,900 | — | — |
| 2021-02-26 | $50.34 | $58.73 | 149,700 | — | — |
| 2021-02-25 | $49.40 | $57.63 | 218,600 | — | — |
| 2021-02-24 | $50.18 | $58.54 | 72,400 | — | — |
| 2021-02-23 | $49.02 | $57.19 | 97,900 | — | — |
| 2021-02-22 | $48.93 | $57.08 | 93,400 | — | — |
| 2021-02-19 | $47.96 | $55.95 | 55,700 | — | — |
| 2021-02-18 | $47.10 | $54.95 | 70,500 | — | — |
| 2021-02-17 | $47.67 | $55.61 | 111,800 | — | — |
| 2021-02-16 | $47.47 | $55.38 | 50,400 | — | — |
| 2021-02-12 | $47.70 | $55.65 | 68,700 | — | — |
| 2021-02-11 | $47.82 | $55.79 | 141,500 | — | — |
| 2021-02-10 | $48.10 | $56.11 | 85,200 | — | — |
| 2021-02-09 | $48.69 | $56.80 | 68,300 | — | — |
| 2021-02-08 | $49.00 | $57.16 | 87,400 | — | — |
| 2021-02-05 | $46.87 | $54.68 | 99,500 | — | — |
| 2021-02-04 | $46.10 | $53.78 | 162,300 | — | — |
| 2021-02-03 | $46.40 | $54.06 | 78,000 | — | — |
| 2021-02-02 | $46.55 | $54.24 | 99,700 | — | — |
| 2021-02-01 | $45.44 | $52.94 | 124,400 | — | — |
| 2021-01-29 | $43.19 | $50.32 | 148,600 | — | — |
| 2021-01-28 | $41.34 | $48.16 | 127,700 | — | — |
| 2021-01-27 | $40.65 | $47.36 | 190,400 | — | — |
| 2021-01-26 | $42.27 | $49.25 | 48,500 | — | — |
| 2021-01-25 | $41.91 | $48.83 | 104,000 | — | — |
| 2021-01-22 | $43.29 | $50.44 | 111,200 | — | — |
| 2021-01-21 | $43.11 | $50.23 | 102,800 | — | — |
| 2021-01-20 | $43.42 | $50.59 | 153,700 | — | — |
| 2021-01-19 | $41.76 | $48.65 | 90,200 | — | — |
| 2021-01-15 | $40.48 | $47.16 | 64,200 | — | — |
| 2021-01-14 | $41.25 | $48.06 | 77,600 | — | — |
| 2021-01-13 | $41.56 | $48.42 | 43,500 | — | — |
| 2021-01-12 | $42.69 | $49.74 | 61,200 | — | — |
| 2021-01-11 | $42.20 | $49.17 | 45,200 | — | — |
| 2021-01-08 | $42.21 | $49.18 | 62,700 | — | — |
| 2021-01-07 | $42.76 | $49.82 | 39,600 | — | — |
| 2021-01-06 | $42.30 | $49.28 | 83,800 | — | — |
| 2021-01-05 | $39.26 | $45.74 | 75,700 | — | — |
| 2021-01-04 | $38.68 | $45.07 | 65,900 | — | — |