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
- 1998-03-03 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 | $43.13 | $52.27 | 25,600 | — | — |
| 2021-12-30 | $43.56 | $52.79 | 57,200 | — | — |
| 2021-12-29 | $44.33 | $53.72 | 35,700 | — | — |
| 2021-12-28 | $44.19 | $53.55 | 51,500 | — | — |
| 2021-12-27 | $44.58 | $54.02 | 19,200 | — | — |
| 2021-12-23 | $44.14 | $53.49 | 80,400 | — | — |
| 2021-12-22 | $43.49 | $52.70 | 35,600 | — | — |
| 2021-12-21 | $43.52 | $52.74 | 59,000 | — | — |
| 2021-12-20 | $42.74 | $51.79 | 85,300 | — | — |
| 2021-12-17 | $44.36 | $53.76 | 172,600 | — | — |
| 2021-12-16 | $44.43 | $53.84 | 46,800 | — | — |
| 2021-12-15 | $45.01 | $54.54 | 58,100 | — | — |
| 2021-12-14 | $43.80 | $53.08 | 49,500 | — | — |
| 2021-12-13 | $44.18 | $53.54 | 68,600 | — | — |
| 2021-12-10 | $44.50 | $53.93 | 17,000 | — | — |
| 2021-12-09 | $44.56 | $54.00 | 19,000 | — | — |
| 2021-12-08 | $45.62 | $55.28 | 26,200 | — | — |
| 2021-12-07 | $45.73 | $55.42 | 32,000 | — | — |
| 2021-12-06 | $45.52 | $55.16 | 32,900 | — | — |
| 2021-12-03 | $43.92 | $53.22 | 28,800 | — | — |
| 2021-12-02 | $44.20 | $53.56 | 49,600 | — | — |
| 2021-12-01 | $43.75 | $53.02 | 69,600 | — | — |
| 2021-11-30 | $43.84 | $53.13 | 74,000 | — | — |
| 2021-11-29 | $44.66 | $54.12 | 41,200 | — | — |
| 2021-11-26 | $45.26 | $54.85 | 23,200 | — | — |
| 2021-11-24 | $47.64 | $57.73 | 36,100 | — | — |
| 2021-11-23 | $47.63 | $57.72 | 58,700 | — | — |
| 2021-11-22 | $48.07 | $58.25 | 39,400 | — | — |
| 2021-11-19 | $47.35 | $57.38 | 279,200 | — | — |
| 2021-11-18 | $46.57 | $56.43 | 53,000 | — | — |
| 2021-11-17 | $46.46 | $56.30 | 53,500 | — | — |
| 2021-11-16 | $49.67 | $58.98 | 57,200 | — | — |
| 2021-11-15 | $48.68 | $57.80 | 39,100 | — | — |
| 2021-11-12 | $49.24 | $58.47 | 36,800 | — | — |
| 2021-11-11 | $48.68 | $57.80 | 30,300 | — | — |
| 2021-11-10 | $48.77 | $57.91 | 112,300 | — | — |
| 2021-11-09 | $47.85 | $56.82 | 71,900 | — | — |
| 2021-11-08 | $48.42 | $57.50 | 87,800 | — | — |
| 2021-11-05 | $50.21 | $59.62 | 61,000 | — | — |
| 2021-11-04 | $46.82 | $55.60 | 63,300 | — | — |
| 2021-11-03 | $46.96 | $55.76 | 84,400 | — | — |
| 2021-11-02 | $47.27 | $56.13 | 36,300 | — | — |
| 2021-11-01 | $46.31 | $54.99 | 56,000 | — | — |
| 2021-10-29 | $46.05 | $54.68 | 64,600 | — | — |
| 2021-10-28 | $44.18 | $52.46 | 40,500 | — | — |
| 2021-10-27 | $43.00 | $51.06 | 44,700 | — | — |
| 2021-10-26 | $43.86 | $52.08 | 33,800 | — | — |
| 2021-10-25 | $44.11 | $52.38 | 59,600 | — | — |
| 2021-10-22 | $43.50 | $51.65 | 24,000 | — | — |
| 2021-10-21 | $43.91 | $52.14 | 24,700 | — | — |
| 2021-10-20 | $43.94 | $52.18 | 25,600 | — | — |
| 2021-10-19 | $43.90 | $52.13 | 39,500 | — | — |
| 2021-10-18 | $44.02 | $52.27 | 21,800 | — | — |
| 2021-10-15 | $44.20 | $52.48 | 42,600 | — | — |
| 2021-10-14 | $44.44 | $52.77 | 34,400 | — | — |
| 2021-10-13 | $43.72 | $51.91 | 21,100 | — | — |
| 2021-10-12 | $43.75 | $51.95 | 24,300 | — | — |
| 2021-10-11 | $44.24 | $52.53 | 28,300 | — | — |
| 2021-10-08 | $44.84 | $53.24 | 15,400 | — | — |
| 2021-10-07 | $45.54 | $54.08 | 102,200 | — | — |
| 2021-10-06 | $44.37 | $52.69 | 32,100 | — | — |
| 2021-10-05 | $44.79 | $53.19 | 44,000 | — | — |
| 2021-10-04 | $44.44 | $52.77 | 36,700 | — | — |
| 2021-10-01 | $45.32 | $53.81 | 39,300 | — | — |
| 2021-09-30 | $44.03 | $52.28 | 34,200 | — | — |
| 2021-09-29 | $44.74 | $53.13 | 21,600 | — | — |
| 2021-09-28 | $44.86 | $53.27 | 22,800 | — | — |
| 2021-09-27 | $45.58 | $54.12 | 27,500 | — | — |
| 2021-09-24 | $45.18 | $53.65 | 20,600 | — | — |
| 2021-09-23 | $45.24 | $53.72 | 19,000 | — | — |
| 2021-09-22 | $44.60 | $52.96 | 15,300 | — | — |
| 2021-09-21 | $44.18 | $52.46 | 12,600 | — | — |
| 2021-09-20 | $44.20 | $52.48 | 22,400 | — | — |
| 2021-09-17 | $45.35 | $53.85 | 147,100 | — | — |
| 2021-09-16 | $45.14 | $53.60 | 23,400 | — | — |
| 2021-09-15 | $45.31 | $53.80 | 23,100 | — | — |
| 2021-09-14 | $45.00 | $53.43 | 29,900 | — | — |
| 2021-09-13 | $45.76 | $54.34 | 26,100 | — | — |
| 2021-09-10 | $45.59 | $54.14 | 22,800 | — | — |
| 2021-09-09 | $46.28 | $54.95 | 21,400 | — | — |
| 2021-09-08 | $47.05 | $55.87 | 25,800 | — | — |
| 2021-09-07 | $48.01 | $57.01 | 17,800 | — | — |
| 2021-09-03 | $48.24 | $57.28 | 37,400 | — | — |
| 2021-09-02 | $47.72 | $56.66 | 19,900 | — | — |
| 2021-09-01 | $47.75 | $56.70 | 26,900 | — | — |
| 2021-08-31 | $48.41 | $57.48 | 54,400 | — | — |
| 2021-08-30 | $48.69 | $57.82 | 23,000 | — | — |
| 2021-08-27 | $49.15 | $58.36 | 40,000 | — | — |
| 2021-08-26 | $48.50 | $57.59 | 42,200 | — | — |
| 2021-08-25 | $48.29 | $57.34 | 28,900 | — | — |
| 2021-08-24 | $47.03 | $55.84 | 26,600 | — | — |
| 2021-08-23 | $46.49 | $55.20 | 53,200 | — | — |
| 2021-08-20 | $45.85 | $54.44 | 251,000 | — | — |
| 2021-08-19 | $45.41 | $53.92 | 48,400 | — | — |
| 2021-08-18 | $46.18 | $54.84 | 48,700 | — | — |
| 2021-08-17 | $45.80 | $54.38 | 65,200 | — | — |
| 2021-08-16 | $46.59 | $55.32 | 62,200 | — | — |
| 2021-08-13 | $47.22 | $56.07 | 40,000 | — | — |
| 2021-08-12 | $48.38 | $57.45 | 54,400 | — | — |
| 2021-08-11 | $47.90 | $56.88 | 50,000 | — | — |
| 2021-08-10 | $47.55 | $56.46 | 32,300 | — | — |
| 2021-08-09 | $46.21 | $54.87 | 36,600 | — | — |
| 2021-08-06 | $46.17 | $54.82 | 57,000 | — | — |
| 2021-08-05 | $46.92 | $55.71 | 42,700 | — | — |
| 2021-08-04 | $46.46 | $55.17 | 34,200 | — | — |
| 2021-08-03 | $46.99 | $55.80 | 60,300 | — | — |
| 2021-08-02 | $46.70 | $55.45 | 35,800 | — | — |
| 2021-07-30 | $47.56 | $56.47 | 56,600 | — | — |
| 2021-07-29 | $46.21 | $54.87 | 39,900 | — | — |
| 2021-07-28 | $45.41 | $53.92 | 37,600 | — | — |
| 2021-07-27 | $45.26 | $53.74 | 23,900 | — | — |
| 2021-07-26 | $45.28 | $53.77 | 31,200 | — | — |
| 2021-07-23 | $44.60 | $52.96 | 40,300 | — | — |
| 2021-07-22 | $44.06 | $52.32 | 38,500 | — | — |
| 2021-07-21 | $44.13 | $52.40 | 27,800 | — | — |
| 2021-07-20 | $43.49 | $51.64 | 72,100 | — | — |
| 2021-07-19 | $42.72 | $50.73 | 40,000 | — | — |
| 2021-07-16 | $43.29 | $51.40 | 28,700 | — | — |
| 2021-07-15 | $43.77 | $51.97 | 26,500 | — | — |
| 2021-07-14 | $43.90 | $52.13 | 39,200 | — | — |
| 2021-07-13 | $43.28 | $51.39 | 29,600 | — | — |
| 2021-07-12 | $44.24 | $52.53 | 29,400 | — | — |
| 2021-07-09 | $44.35 | $52.66 | 21,600 | — | — |
| 2021-07-08 | $43.87 | $52.09 | 56,500 | — | — |
| 2021-07-07 | $44.69 | $53.07 | 43,500 | — | — |
| 2021-07-06 | $44.75 | $53.14 | 41,000 | — | — |
| 2021-07-02 | $45.57 | $54.11 | 15,900 | — | — |
| 2021-07-01 | $46.30 | $54.98 | 33,300 | — | — |
| 2021-06-30 | $46.27 | $54.94 | 24,600 | — | — |
| 2021-06-29 | $46.19 | $54.85 | 19,900 | — | — |
| 2021-06-28 | $46.46 | $55.17 | 30,900 | — | — |
| 2021-06-25 | $47.01 | $55.82 | 112,600 | — | — |
| 2021-06-24 | $46.53 | $55.25 | 20,700 | — | — |
| 2021-06-23 | $46.08 | $54.72 | 49,800 | — | — |
| 2021-06-22 | $46.00 | $54.62 | 34,600 | — | — |
| 2021-06-21 | $45.92 | $54.53 | 102,700 | — | — |
| 2021-06-18 | $45.44 | $53.96 | 165,300 | — | — |
| 2021-06-17 | $48.49 | $57.58 | 31,000 | — | — |
| 2021-06-16 | $49.04 | $58.23 | 32,200 | — | — |
| 2021-06-15 | $48.97 | $58.15 | 31,800 | — | — |
| 2021-06-14 | $48.38 | $57.45 | 34,800 | — | — |
| 2021-06-11 | $47.87 | $56.84 | 21,500 | — | — |
| 2021-06-10 | $47.46 | $56.36 | 21,400 | — | — |
| 2021-06-09 | $47.67 | $56.60 | 32,100 | — | — |
| 2021-06-08 | $47.56 | $56.47 | 44,900 | — | — |
| 2021-06-07 | $47.68 | $56.62 | 34,600 | — | — |
| 2021-06-04 | $48.21 | $57.25 | 33,200 | — | — |
| 2021-06-03 | $48.50 | $57.59 | 24,800 | — | — |
| 2021-06-02 | $48.71 | $57.84 | 28,100 | — | — |
| 2021-06-01 | $48.84 | $57.99 | 45,200 | — | — |
| 2021-05-28 | $48.79 | $57.93 | 29,000 | — | — |
| 2021-05-27 | $49.28 | $58.52 | 29,600 | — | — |
| 2021-05-26 | $49.49 | $58.77 | 36,500 | — | — |
| 2021-05-25 | $49.15 | $58.36 | 87,000 | — | — |
| 2021-05-24 | $48.87 | $58.03 | 63,200 | — | — |
| 2021-05-21 | $48.99 | $58.17 | 275,400 | — | — |
| 2021-05-20 | $48.57 | $57.67 | 49,800 | — | — |
| 2021-05-19 | $47.83 | $56.79 | 53,300 | — | — |
| 2021-05-18 | $48.15 | $57.17 | 80,200 | — | — |
| 2021-05-17 | $47.79 | $56.75 | 58,600 | — | — |
| 2021-05-14 | $48.53 | $57.63 | 47,300 | — | — |
| 2021-05-13 | $46.47 | $55.18 | 40,800 | — | — |
| 2021-05-12 | $44.83 | $53.23 | 59,400 | — | — |
| 2021-05-11 | $45.79 | $54.37 | 61,600 | — | — |
| 2021-05-10 | $46.46 | $55.17 | 72,500 | — | — |
| 2021-05-07 | $47.02 | $55.83 | 133,200 | — | — |
| 2021-05-06 | $48.74 | $57.88 | 68,500 | — | — |
| 2021-05-05 | $47.54 | $56.45 | 49,100 | — | — |
| 2021-05-04 | $47.37 | $56.25 | 110,100 | — | — |
| 2021-05-03 | $46.28 | $54.95 | 75,000 | — | — |
| 2021-04-30 | $45.35 | $53.85 | 78,500 | — | — |
| 2021-04-29 | $45.56 | $54.10 | 54,200 | — | — |
| 2021-04-28 | $45.21 | $53.68 | 47,200 | — | — |
| 2021-04-27 | $45.01 | $53.45 | 37,200 | — | — |
| 2021-04-26 | $44.98 | $53.41 | 42,600 | — | — |
| 2021-04-23 | $44.38 | $52.70 | 54,600 | — | — |
| 2021-04-22 | $43.95 | $52.19 | 33,000 | — | — |
| 2021-04-21 | $44.56 | $52.91 | 36,700 | — | — |
| 2021-04-20 | $45.19 | $53.66 | 31,800 | — | — |
| 2021-04-19 | $45.50 | $54.03 | 50,300 | — | — |
| 2021-04-16 | $45.94 | $54.55 | 27,700 | — | — |
| 2021-04-15 | $45.12 | $53.58 | 43,000 | — | — |
| 2021-04-14 | $44.88 | $53.29 | 54,900 | — | — |
| 2021-04-13 | $44.55 | $52.90 | 46,200 | — | — |
| 2021-04-12 | $44.61 | $52.97 | 41,400 | — | — |
| 2021-04-09 | $45.30 | $53.79 | 41,200 | — | — |
| 2021-04-08 | $46.23 | $54.90 | 66,200 | — | — |
| 2021-04-07 | $46.06 | $54.69 | 46,400 | — | — |
| 2021-04-06 | $46.45 | $55.16 | 38,800 | — | — |
| 2021-04-05 | $47.49 | $56.39 | 29,600 | — | — |
| 2021-04-01 | $46.84 | $55.62 | 27,700 | — | — |
| 2021-03-31 | $46.39 | $55.08 | 80,200 | — | — |
| 2021-03-30 | $46.79 | $55.56 | 37,500 | — | — |
| 2021-03-29 | $46.69 | $55.44 | 69,300 | — | — |
| 2021-03-26 | $46.75 | $55.51 | 39,500 | — | — |
| 2021-03-25 | $45.33 | $53.83 | 51,600 | — | — |
| 2021-03-24 | $45.10 | $53.55 | 61,200 | — | — |
| 2021-03-23 | $45.18 | $53.65 | 41,300 | — | — |
| 2021-03-22 | $46.21 | $54.87 | 28,400 | — | — |
| 2021-03-19 | $47.25 | $56.11 | 188,300 | — | — |
| 2021-03-18 | $46.55 | $55.27 | 65,900 | — | — |
| 2021-03-17 | $46.90 | $55.69 | 38,700 | — | — |
| 2021-03-16 | $47.10 | $55.93 | 56,100 | — | — |
| 2021-03-15 | $47.74 | $56.69 | 39,700 | — | — |
| 2021-03-12 | $47.70 | $56.64 | 28,300 | — | — |
| 2021-03-11 | $47.78 | $56.74 | 49,300 | — | — |
| 2021-03-10 | $47.15 | $55.99 | 50,000 | — | — |
| 2021-03-09 | $46.36 | $55.05 | 74,100 | — | — |
| 2021-03-08 | $46.43 | $55.13 | 113,600 | — | — |
| 2021-03-05 | $45.44 | $53.96 | 110,800 | — | — |
| 2021-03-04 | $44.29 | $52.59 | 98,200 | — | — |
| 2021-03-03 | $44.71 | $53.09 | 65,300 | — | — |
| 2021-03-02 | $45.61 | $54.16 | 53,200 | — | — |
| 2021-03-01 | $46.91 | $55.70 | 73,000 | — | — |
| 2021-02-26 | $46.01 | $54.63 | 81,100 | — | — |
| 2021-02-25 | $46.64 | $55.38 | 93,500 | — | — |
| 2021-02-24 | $54.89 | $65.18 | 98,800 | — | — |
| 2021-02-23 | $51.97 | $61.71 | 62,600 | — | — |
| 2021-02-22 | $51.66 | $61.34 | 62,800 | — | — |
| 2021-02-19 | $52.67 | $62.54 | 349,700 | — | — |
| 2021-02-18 | $53.11 | $63.06 | 103,800 | — | — |
| 2021-02-17 | $53.07 | $63.02 | 69,300 | — | — |
| 2021-02-16 | $53.93 | $64.04 | 99,000 | — | — |
| 2021-02-12 | $53.92 | $64.03 | 50,200 | — | — |
| 2021-02-11 | $54.55 | $64.77 | 74,800 | — | — |
| 2021-02-10 | $53.25 | $63.23 | 61,300 | — | — |
| 2021-02-09 | $53.25 | $63.23 | 49,100 | — | — |
| 2021-02-08 | $52.62 | $62.48 | 51,200 | — | — |
| 2021-02-05 | $51.89 | $61.62 | 83,300 | — | — |
| 2021-02-04 | $50.10 | $59.49 | 101,100 | — | — |
| 2021-02-03 | $48.90 | $58.07 | 82,500 | — | — |
| 2021-02-02 | $48.01 | $57.01 | 93,800 | — | — |
| 2021-02-01 | $48.82 | $57.97 | 67,500 | — | — |
| 2021-01-29 | $49.09 | $58.29 | 122,500 | — | — |
| 2021-01-28 | $48.99 | $58.17 | 89,100 | — | — |
| 2021-01-27 | $52.25 | $62.04 | 81,200 | — | — |
| 2021-01-26 | $53.12 | $63.08 | 48,100 | — | — |
| 2021-01-25 | $53.28 | $63.27 | 58,400 | — | — |
| 2021-01-22 | $53.10 | $63.05 | 43,100 | — | — |
| 2021-01-21 | $52.15 | $61.92 | 55,900 | — | — |
| 2021-01-20 | $52.10 | $61.87 | 60,700 | — | — |
| 2021-01-19 | $51.24 | $60.84 | 54,300 | — | — |
| 2021-01-15 | $51.31 | $60.93 | 62,000 | — | — |
| 2021-01-14 | $52.38 | $62.20 | 60,100 | — | — |
| 2021-01-13 | $51.40 | $61.03 | 49,000 | — | — |
| 2021-01-12 | $50.34 | $59.78 | 51,500 | — | — |
| 2021-01-11 | $49.73 | $59.05 | 52,700 | — | — |
| 2021-01-08 | $50.79 | $59.93 | 73,400 | — | — |
| 2021-01-07 | $51.91 | $61.25 | 52,000 | — | — |
| 2021-01-06 | $51.00 | $60.18 | 83,800 | — | — |
| 2021-01-05 | $48.80 | $57.58 | 76,500 | — | — |
| 2021-01-04 | $46.96 | $55.41 | 57,200 | — | — |