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
- 2003-12-12 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 | $51.08 | $97.74 | 316,200 | — | — |
| 2021-12-30 | $50.64 | $96.90 | 287,700 | — | — |
| 2021-12-29 | $51.64 | $98.81 | 263,600 | — | — |
| 2021-12-28 | $52.12 | $99.73 | 225,800 | — | — |
| 2021-12-27 | $52.28 | $100.04 | 252,100 | — | — |
| 2021-12-23 | $51.80 | $99.12 | 282,200 | — | — |
| 2021-12-22 | $51.52 | $98.58 | 217,300 | — | — |
| 2021-12-21 | $51.80 | $99.12 | 251,200 | — | — |
| 2021-12-20 | $50.22 | $96.10 | 472,300 | — | — |
| 2021-12-17 | $52.38 | $100.23 | 1,406,700 | — | — |
| 2021-12-16 | $54.31 | $103.92 | 487,800 | — | — |
| 2021-12-15 | $53.79 | $102.93 | 380,200 | — | — |
| 2021-12-14 | $52.54 | $100.54 | 979,900 | — | — |
| 2021-12-13 | $53.04 | $101.49 | 611,500 | — | — |
| 2021-12-10 | $51.96 | $99.43 | 267,300 | — | — |
| 2021-12-09 | $51.85 | $99.22 | 395,500 | — | — |
| 2021-12-08 | $52.46 | $100.10 | 340,500 | — | — |
| 2021-12-07 | $52.09 | $99.39 | 317,900 | — | — |
| 2021-12-06 | $51.05 | $97.41 | 594,000 | — | — |
| 2021-12-03 | $51.43 | $98.13 | 498,900 | — | — |
| 2021-12-02 | $50.27 | $95.92 | 329,800 | — | — |
| 2021-12-01 | $48.63 | $92.79 | 452,200 | — | — |
| 2021-11-30 | $48.65 | $92.83 | 686,000 | — | — |
| 2021-11-29 | $50.10 | $95.59 | 341,500 | — | — |
| 2021-11-26 | $51.39 | $98.05 | 200,500 | — | — |
| 2021-11-24 | $52.88 | $100.90 | 231,400 | — | — |
| 2021-11-23 | $52.86 | $100.86 | 419,600 | — | — |
| 2021-11-22 | $52.45 | $100.08 | 475,400 | — | — |
| 2021-11-19 | $52.63 | $100.42 | 619,600 | — | — |
| 2021-11-18 | $54.92 | $104.79 | 839,700 | — | — |
| 2021-11-17 | $56.63 | $108.05 | 1,006,500 | — | — |
| 2021-11-16 | $57.01 | $108.78 | 3,532,900 | — | — |
| 2021-11-15 | $71.97 | $137.32 | 189,000 | — | — |
| 2021-11-12 | $71.85 | $137.09 | 137,400 | — | — |
| 2021-11-11 | $72.29 | $137.93 | 150,400 | — | — |
| 2021-11-10 | $71.16 | $135.78 | 146,100 | — | — |
| 2021-11-09 | $72.59 | $138.50 | 108,200 | — | — |
| 2021-11-08 | $72.28 | $137.91 | 178,200 | — | — |
| 2021-11-05 | $72.50 | $138.33 | 179,700 | — | — |
| 2021-11-04 | $70.35 | $134.23 | 266,100 | — | — |
| 2021-11-03 | $71.14 | $135.74 | 167,500 | — | — |
| 2021-11-02 | $69.80 | $133.18 | 185,000 | — | — |
| 2021-11-01 | $69.25 | $132.13 | 302,500 | — | — |
| 2021-10-29 | $65.60 | $125.17 | 206,300 | — | — |
| 2021-10-28 | $65.76 | $125.47 | 246,000 | — | — |
| 2021-10-27 | $66.48 | $126.85 | 269,500 | — | — |
| 2021-10-26 | $69.27 | $132.17 | 153,800 | — | — |
| 2021-10-25 | $69.74 | $133.07 | 301,500 | — | — |
| 2021-10-22 | $69.68 | $132.95 | 150,100 | — | — |
| 2021-10-21 | $69.31 | $132.25 | 225,600 | — | — |
| 2021-10-20 | $69.88 | $133.33 | 533,900 | — | — |
| 2021-10-19 | $73.07 | $139.42 | 146,800 | — | — |
| 2021-10-18 | $73.19 | $139.65 | 164,200 | — | — |
| 2021-10-15 | $74.49 | $142.13 | 416,100 | — | — |
| 2021-10-14 | $74.20 | $141.58 | 302,700 | — | — |
| 2021-10-13 | $72.48 | $138.29 | 370,100 | — | — |
| 2021-10-12 | $69.18 | $132.00 | 162,200 | — | — |
| 2021-10-11 | $68.49 | $130.68 | 216,800 | — | — |
| 2021-10-08 | $67.27 | $128.35 | 200,300 | — | — |
| 2021-10-07 | $67.19 | $128.20 | 238,300 | — | — |
| 2021-10-06 | $65.58 | $125.13 | 367,500 | — | — |
| 2021-10-05 | $65.49 | $124.96 | 238,200 | — | — |
| 2021-10-04 | $66.33 | $126.56 | 236,300 | — | — |
| 2021-10-01 | $66.34 | $126.58 | 243,900 | — | — |
| 2021-09-30 | $64.40 | $122.88 | 189,600 | — | — |
| 2021-09-29 | $64.02 | $122.15 | 133,100 | — | — |
| 2021-09-28 | $63.42 | $121.01 | 265,600 | — | — |
| 2021-09-27 | $63.96 | $122.04 | 242,600 | — | — |
| 2021-09-24 | $62.75 | $119.73 | 181,100 | — | — |
| 2021-09-23 | $62.02 | $118.34 | 239,200 | — | — |
| 2021-09-22 | $62.24 | $118.76 | 291,000 | — | — |
| 2021-09-21 | $60.48 | $115.40 | 302,900 | — | — |
| 2021-09-20 | $59.70 | $113.91 | 543,200 | — | — |
| 2021-09-17 | $63.48 | $121.12 | 1,403,100 | — | — |
| 2021-09-16 | $67.15 | $128.12 | 309,200 | — | — |
| 2021-09-15 | $68.43 | $130.57 | 416,600 | — | — |
| 2021-09-14 | $67.37 | $128.54 | 291,600 | — | — |
| 2021-09-13 | $67.79 | $129.35 | 335,300 | — | — |
| 2021-09-10 | $66.44 | $126.77 | 176,800 | — | — |
| 2021-09-09 | $66.10 | $126.12 | 196,600 | — | — |
| 2021-09-08 | $66.75 | $125.99 | 200,700 | — | — |
| 2021-09-07 | $67.64 | $127.67 | 182,800 | — | — |
| 2021-09-03 | $67.85 | $128.06 | 123,900 | — | — |
| 2021-09-02 | $67.97 | $128.29 | 140,000 | — | — |
| 2021-09-01 | $66.59 | $125.69 | 194,400 | — | — |
| 2021-08-31 | $66.93 | $126.33 | 169,800 | — | — |
| 2021-08-30 | $66.29 | $125.12 | 150,100 | — | — |
| 2021-08-27 | $66.63 | $125.76 | 241,300 | — | — |
| 2021-08-26 | $64.89 | $122.48 | 153,600 | — | — |
| 2021-08-25 | $66.19 | $124.93 | 256,800 | — | — |
| 2021-08-24 | $66.36 | $125.25 | 182,600 | — | — |
| 2021-08-23 | $65.94 | $124.46 | 218,900 | — | — |
| 2021-08-20 | $64.52 | $121.78 | 261,000 | — | — |
| 2021-08-19 | $64.83 | $122.36 | 299,600 | — | — |
| 2021-08-18 | $65.17 | $123.01 | 352,700 | — | — |
| 2021-08-17 | $66.67 | $125.84 | 337,600 | — | — |
| 2021-08-16 | $67.71 | $127.80 | 420,500 | — | — |
| 2021-08-13 | $68.41 | $129.12 | 145,300 | — | — |
| 2021-08-12 | $68.79 | $129.84 | 148,800 | — | — |
| 2021-08-11 | $68.90 | $130.05 | 201,500 | — | — |
| 2021-08-10 | $68.18 | $128.69 | 165,200 | — | — |
| 2021-08-09 | $67.71 | $127.80 | 145,800 | — | — |
| 2021-08-06 | $67.98 | $128.31 | 168,900 | — | — |
| 2021-08-05 | $67.57 | $127.54 | 232,200 | — | — |
| 2021-08-04 | $67.38 | $127.18 | 338,000 | — | — |
| 2021-08-03 | $68.59 | $129.46 | 175,800 | — | — |
| 2021-08-02 | $68.15 | $128.63 | 261,100 | — | — |
| 2021-07-30 | $68.56 | $129.40 | 164,700 | — | — |
| 2021-07-29 | $69.12 | $130.46 | 414,100 | — | — |
| 2021-07-28 | $66.60 | $125.70 | 272,900 | — | — |
| 2021-07-27 | $67.32 | $127.06 | 225,100 | — | — |
| 2021-07-26 | $68.66 | $129.59 | 276,900 | — | — |
| 2021-07-23 | $69.21 | $130.63 | 257,500 | — | — |
| 2021-07-22 | $67.50 | $127.40 | 351,700 | — | — |
| 2021-07-21 | $69.05 | $130.33 | 323,900 | — | — |
| 2021-07-20 | $69.18 | $130.57 | 387,500 | — | — |
| 2021-07-19 | $67.39 | $127.20 | 383,200 | — | — |
| 2021-07-16 | $70.33 | $132.74 | 551,400 | — | — |
| 2021-07-15 | $70.30 | $132.69 | 564,700 | — | — |
| 2021-07-14 | $68.43 | $129.16 | 2,045,300 | — | — |
| 2021-07-13 | $60.46 | $114.12 | 179,600 | — | — |
| 2021-07-12 | $61.16 | $115.44 | 245,100 | — | — |
| 2021-07-09 | $60.82 | $114.80 | 228,600 | — | — |
| 2021-07-08 | $58.87 | $111.11 | 339,700 | — | — |
| 2021-07-07 | $58.82 | $111.02 | 213,600 | — | — |
| 2021-07-06 | $59.25 | $111.83 | 262,400 | — | — |
| 2021-07-02 | $59.17 | $111.68 | 162,000 | — | — |
| 2021-07-01 | $59.72 | $112.72 | 269,400 | — | — |
| 2021-06-30 | $59.26 | $111.85 | 257,700 | — | — |
| 2021-06-29 | $58.89 | $111.15 | 305,200 | — | — |
| 2021-06-28 | $58.40 | $110.23 | 241,900 | — | — |
| 2021-06-25 | $59.76 | $112.79 | 635,000 | — | — |
| 2021-06-24 | $60.26 | $113.74 | 520,700 | — | — |
| 2021-06-23 | $59.40 | $112.11 | 268,000 | — | — |
| 2021-06-22 | $59.33 | $111.98 | 356,400 | — | — |
| 2021-06-21 | $58.46 | $110.34 | 419,200 | — | — |
| 2021-06-18 | $58.48 | $110.38 | 1,615,500 | — | — |
| 2021-06-17 | $61.76 | $116.57 | 362,300 | — | — |
| 2021-06-16 | $64.39 | $121.53 | 278,800 | — | — |
| 2021-06-15 | $64.53 | $121.80 | 301,700 | — | — |
| 2021-06-14 | $65.60 | $123.82 | 233,700 | — | — |
| 2021-06-11 | $66.60 | $125.70 | 193,200 | — | — |
| 2021-06-10 | $66.25 | $125.04 | 210,900 | — | — |
| 2021-06-09 | $66.16 | $124.87 | 174,700 | — | — |
| 2021-06-08 | $67.96 | $126.91 | 265,100 | — | — |
| 2021-06-07 | $67.26 | $125.61 | 263,700 | — | — |
| 2021-06-04 | $68.33 | $127.60 | 262,300 | — | — |
| 2021-06-03 | $68.28 | $127.51 | 395,900 | — | — |
| 2021-06-02 | $69.50 | $129.79 | 277,200 | — | — |
| 2021-06-01 | $70.73 | $132.09 | 197,700 | — | — |
| 2021-05-28 | $69.90 | $130.54 | 133,300 | — | — |
| 2021-05-27 | $70.93 | $132.46 | 259,100 | — | — |
| 2021-05-26 | $69.37 | $129.55 | 108,000 | — | — |
| 2021-05-25 | $68.01 | $127.01 | 195,000 | — | — |
| 2021-05-24 | $69.39 | $129.58 | 154,800 | — | — |
| 2021-05-21 | $68.77 | $128.43 | 124,000 | — | — |
| 2021-05-20 | $68.91 | $128.69 | 166,900 | — | — |
| 2021-05-19 | $68.77 | $128.43 | 167,200 | — | — |
| 2021-05-18 | $70.18 | $131.06 | 224,100 | — | — |
| 2021-05-17 | $71.16 | $132.89 | 172,400 | — | — |
| 2021-05-14 | $69.78 | $130.31 | 183,200 | — | — |
| 2021-05-13 | $68.77 | $128.43 | 207,900 | — | — |
| 2021-05-12 | $67.73 | $126.48 | 193,700 | — | — |
| 2021-05-11 | $69.31 | $129.43 | 178,300 | — | — |
| 2021-05-10 | $69.16 | $129.15 | 155,300 | — | — |
| 2021-05-07 | $70.22 | $131.13 | 163,200 | — | — |
| 2021-05-06 | $70.02 | $130.76 | 213,200 | — | — |
| 2021-05-05 | $69.67 | $130.11 | 306,100 | — | — |
| 2021-05-04 | $70.06 | $130.83 | 327,500 | — | — |
| 2021-05-03 | $69.87 | $130.48 | 260,400 | — | — |
| 2021-04-30 | $67.92 | $126.84 | 183,500 | — | — |
| 2021-04-29 | $69.40 | $129.60 | 118,300 | — | — |
| 2021-04-28 | $69.37 | $129.55 | 152,300 | — | — |
| 2021-04-27 | $68.76 | $128.41 | 118,700 | — | — |
| 2021-04-26 | $68.94 | $128.74 | 149,700 | — | — |
| 2021-04-23 | $68.00 | $126.99 | 148,600 | — | — |
| 2021-04-22 | $67.28 | $125.64 | 136,000 | — | — |
| 2021-04-21 | $67.92 | $126.84 | 224,400 | — | — |
| 2021-04-20 | $65.45 | $122.23 | 174,100 | — | — |
| 2021-04-19 | $66.60 | $124.37 | 166,800 | — | — |
| 2021-04-16 | $67.30 | $125.68 | 160,500 | — | — |
| 2021-04-15 | $66.62 | $124.41 | 118,500 | — | — |
| 2021-04-14 | $65.68 | $122.65 | 146,700 | — | — |
| 2021-04-13 | $64.21 | $119.91 | 141,500 | — | — |
| 2021-04-12 | $64.15 | $119.80 | 272,900 | — | — |
| 2021-04-09 | $64.20 | $119.89 | 145,700 | — | — |
| 2021-04-08 | $63.59 | $118.75 | 250,300 | — | — |
| 2021-04-07 | $64.00 | $119.52 | 107,100 | — | — |
| 2021-04-06 | $64.11 | $119.72 | 143,200 | — | — |
| 2021-04-05 | $64.47 | $120.40 | 145,200 | — | — |
| 2021-04-01 | $64.05 | $119.61 | 171,400 | — | — |
| 2021-03-31 | $62.72 | $117.13 | 271,200 | — | — |
| 2021-03-30 | $62.91 | $117.48 | 203,000 | — | — |
| 2021-03-29 | $63.69 | $118.94 | 220,000 | — | — |
| 2021-03-26 | $64.97 | $121.33 | 231,600 | — | — |
| 2021-03-25 | $62.67 | $117.03 | 341,900 | — | — |
| 2021-03-24 | $62.45 | $116.62 | 405,000 | — | — |
| 2021-03-23 | $62.28 | $116.31 | 357,100 | — | — |
| 2021-03-22 | $64.92 | $121.24 | 269,800 | — | — |
| 2021-03-19 | $66.18 | $123.59 | 697,100 | — | — |
| 2021-03-18 | $66.91 | $124.95 | 235,200 | — | — |
| 2021-03-17 | $68.72 | $128.33 | 233,200 | — | — |
| 2021-03-16 | $67.26 | $125.61 | 152,000 | — | — |
| 2021-03-15 | $68.07 | $127.12 | 223,000 | — | — |
| 2021-03-12 | $68.10 | $127.17 | 188,100 | — | — |
| 2021-03-11 | $67.50 | $126.05 | 350,700 | — | — |
| 2021-03-10 | $66.44 | $124.07 | 438,900 | — | — |
| 2021-03-09 | $65.12 | $121.61 | 297,400 | — | — |
| 2021-03-08 | $66.30 | $122.47 | 286,600 | — | — |
| 2021-03-05 | $65.36 | $120.73 | 187,900 | — | — |
| 2021-03-04 | $62.78 | $115.97 | 294,900 | — | — |
| 2021-03-03 | $64.99 | $120.05 | 154,200 | — | — |
| 2021-03-02 | $64.23 | $118.64 | 200,600 | — | — |
| 2021-03-01 | $65.96 | $121.84 | 193,000 | — | — |
| 2021-02-26 | $63.09 | $116.54 | 198,800 | — | — |
| 2021-02-25 | $65.28 | $120.58 | 168,200 | — | — |
| 2021-02-24 | $66.85 | $123.48 | 273,000 | — | — |
| 2021-02-23 | $64.77 | $119.64 | 231,400 | — | — |
| 2021-02-22 | $66.40 | $122.65 | 216,400 | — | — |
| 2021-02-19 | $65.65 | $121.27 | 225,700 | — | — |
| 2021-02-18 | $63.58 | $117.44 | 266,000 | — | — |
| 2021-02-17 | $62.22 | $114.93 | 411,600 | — | — |
| 2021-02-16 | $67.38 | $124.46 | 511,900 | — | — |
| 2021-02-12 | $64.18 | $118.55 | 208,400 | — | — |
| 2021-02-11 | $64.06 | $118.33 | 162,100 | — | — |
| 2021-02-10 | $64.04 | $118.29 | 166,300 | — | — |
| 2021-02-09 | $64.82 | $119.73 | 121,700 | — | — |
| 2021-02-08 | $65.61 | $121.19 | 192,500 | — | — |
| 2021-02-05 | $63.73 | $117.72 | 120,300 | — | — |
| 2021-02-04 | $63.00 | $116.37 | 129,200 | — | — |
| 2021-02-03 | $61.69 | $113.95 | 171,300 | — | — |
| 2021-02-02 | $61.51 | $113.62 | 184,700 | — | — |
| 2021-02-01 | $59.64 | $110.17 | 268,700 | — | — |
| 2021-01-29 | $58.26 | $107.62 | 534,400 | — | — |
| 2021-01-28 | $59.27 | $109.48 | 235,400 | — | — |
| 2021-01-27 | $59.58 | $110.05 | 344,400 | — | — |
| 2021-01-26 | $61.03 | $112.73 | 185,800 | — | — |
| 2021-01-25 | $61.35 | $113.32 | 292,100 | — | — |
| 2021-01-22 | $62.27 | $115.02 | 181,200 | — | — |
| 2021-01-21 | $62.19 | $114.88 | 189,700 | — | — |
| 2021-01-20 | $62.79 | $115.98 | 168,100 | — | — |
| 2021-01-19 | $63.29 | $116.91 | 167,000 | — | — |
| 2021-01-15 | $62.94 | $116.26 | 190,800 | — | — |
| 2021-01-14 | $62.92 | $116.22 | 274,800 | — | — |
| 2021-01-13 | $63.14 | $116.63 | 209,200 | — | — |
| 2021-01-12 | $64.64 | $119.40 | 248,400 | — | — |
| 2021-01-11 | $63.42 | $117.15 | 171,400 | — | — |
| 2021-01-08 | $63.91 | $118.05 | 225,000 | — | — |
| 2021-01-07 | $64.38 | $118.92 | 251,200 | — | — |
| 2021-01-06 | $65.36 | $120.73 | 443,100 | — | — |
| 2021-01-05 | $63.09 | $116.54 | 275,200 | — | — |
| 2021-01-04 | $61.86 | $114.27 | 248,500 | — | — |