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
- 1991-06-28 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 | $69.33 | $69.33 | 168,900 | — | — |
| 2021-12-30 | $69.79 | $69.79 | 90,000 | — | — |
| 2021-12-29 | $69.37 | $69.37 | 88,500 | — | — |
| 2021-12-28 | $69.48 | $69.48 | 100,200 | — | — |
| 2021-12-27 | $68.82 | $68.82 | 93,600 | — | — |
| 2021-12-23 | $66.10 | $66.10 | 61,200 | — | — |
| 2021-12-22 | $65.51 | $65.51 | 101,400 | — | — |
| 2021-12-21 | $65.77 | $65.77 | 152,700 | — | — |
| 2021-12-20 | $65.77 | $65.77 | 142,200 | — | — |
| 2021-12-17 | $66.06 | $66.06 | 637,200 | — | — |
| 2021-12-16 | $66.44 | $66.44 | 150,900 | — | — |
| 2021-12-15 | $67.96 | $67.96 | 206,400 | — | — |
| 2021-12-14 | $65.40 | $65.40 | 173,100 | — | — |
| 2021-12-13 | $64.74 | $64.74 | 108,900 | — | — |
| 2021-12-10 | $64.25 | $64.25 | 219,600 | — | — |
| 2021-12-09 | $65.14 | $65.14 | 85,500 | — | — |
| 2021-12-08 | $65.72 | $65.72 | 87,300 | — | — |
| 2021-12-07 | $65.60 | $65.60 | 98,400 | — | — |
| 2021-12-06 | $63.63 | $63.63 | 97,800 | — | — |
| 2021-12-03 | $63.43 | $63.43 | 107,400 | — | — |
| 2021-12-02 | $64.95 | $64.95 | 156,300 | — | — |
| 2021-12-01 | $63.07 | $63.07 | 188,700 | — | — |
| 2021-11-30 | $62.67 | $62.67 | 213,900 | — | — |
| 2021-11-29 | $62.80 | $62.80 | 169,500 | — | — |
| 2021-11-26 | $61.55 | $61.55 | 113,100 | — | — |
| 2021-11-24 | $66.27 | $66.27 | 148,500 | — | — |
| 2021-11-23 | $65.97 | $65.97 | 132,600 | — | — |
| 2021-11-22 | $65.22 | $65.22 | 166,500 | — | — |
| 2021-11-19 | $65.12 | $65.12 | 199,500 | — | — |
| 2021-11-18 | $64.40 | $64.40 | 102,300 | — | — |
| 2021-11-17 | $63.07 | $63.07 | 152,700 | — | — |
| 2021-11-16 | $63.80 | $63.80 | 85,200 | — | — |
| 2021-11-15 | $64.59 | $64.59 | 147,300 | — | — |
| 2021-11-12 | $63.96 | $63.96 | 150,300 | — | — |
| 2021-11-11 | $65.58 | $65.58 | 94,200 | — | — |
| 2021-11-10 | $63.73 | $63.73 | 89,400 | — | — |
| 2021-11-09 | $63.44 | $63.44 | 84,300 | — | — |
| 2021-11-08 | $62.87 | $62.87 | 80,100 | — | — |
| 2021-11-05 | $63.20 | $63.20 | 110,400 | — | — |
| 2021-11-04 | $61.13 | $61.13 | 126,000 | — | — |
| 2021-11-03 | $61.71 | $61.71 | 96,600 | — | — |
| 2021-11-02 | $61.79 | $61.79 | 112,200 | — | — |
| 2021-11-01 | $61.44 | $61.44 | 183,000 | — | — |
| 2021-10-29 | $61.07 | $61.07 | 95,100 | — | — |
| 2021-10-28 | $60.21 | $60.21 | 88,500 | — | — |
| 2021-10-27 | $58.99 | $58.99 | 82,500 | — | — |
| 2021-10-26 | $58.49 | $58.49 | 99,300 | — | — |
| 2021-10-25 | $57.85 | $57.85 | 69,300 | — | — |
| 2021-10-22 | $58.25 | $58.25 | 72,000 | — | — |
| 2021-10-21 | $57.51 | $57.51 | 148,200 | — | — |
| 2021-10-20 | $58.02 | $58.02 | 60,000 | — | — |
| 2021-10-19 | $57.85 | $57.85 | 53,100 | — | — |
| 2021-10-18 | $58.30 | $58.30 | 75,600 | — | — |
| 2021-10-15 | $58.23 | $58.23 | 97,500 | — | — |
| 2021-10-14 | $57.36 | $57.36 | 74,100 | — | — |
| 2021-10-13 | $56.32 | $56.32 | 77,400 | — | — |
| 2021-10-12 | $56.75 | $56.75 | 102,000 | — | — |
| 2021-10-11 | $55.96 | $55.96 | 84,900 | — | — |
| 2021-10-08 | $57.00 | $57.00 | 67,200 | — | — |
| 2021-10-07 | $59.33 | $59.33 | 92,100 | — | — |
| 2021-10-06 | $56.91 | $56.91 | 121,800 | — | — |
| 2021-10-05 | $59.09 | $59.09 | 191,700 | — | — |
| 2021-10-04 | $63.67 | $63.67 | 126,000 | — | — |
| 2021-10-01 | $63.00 | $63.00 | 156,000 | — | — |
| 2021-09-30 | $62.07 | $62.07 | 154,500 | — | — |
| 2021-09-29 | $62.24 | $62.24 | 103,800 | — | — |
| 2021-09-28 | $61.14 | $61.14 | 97,200 | — | — |
| 2021-09-27 | $61.93 | $61.93 | 88,200 | — | — |
| 2021-09-24 | $62.23 | $62.23 | 115,500 | — | — |
| 2021-09-23 | $62.17 | $62.17 | 109,800 | — | — |
| 2021-09-22 | $59.95 | $59.95 | 105,000 | — | — |
| 2021-09-21 | $58.54 | $58.54 | 132,900 | — | — |
| 2021-09-20 | $57.99 | $57.99 | 121,200 | — | — |
| 2021-09-17 | $59.13 | $59.13 | 306,000 | — | — |
| 2021-09-16 | $57.74 | $57.74 | 123,600 | — | — |
| 2021-09-15 | $56.54 | $56.54 | 116,400 | — | — |
| 2021-09-14 | $56.86 | $56.86 | 94,800 | — | — |
| 2021-09-13 | $57.22 | $57.22 | 93,900 | — | — |
| 2021-09-10 | $56.72 | $56.72 | 120,600 | — | — |
| 2021-09-09 | $56.38 | $56.38 | 77,100 | — | — |
| 2021-09-08 | $56.41 | $56.41 | 81,000 | — | — |
| 2021-09-07 | $55.77 | $55.77 | 105,900 | — | — |
| 2021-09-03 | $56.37 | $56.37 | 100,500 | — | — |
| 2021-09-02 | $56.37 | $56.37 | 97,500 | — | — |
| 2021-09-01 | $55.54 | $55.54 | 79,800 | — | — |
| 2021-08-31 | $54.94 | $54.94 | 123,000 | — | — |
| 2021-08-30 | $54.27 | $54.27 | 86,400 | — | — |
| 2021-08-27 | $54.11 | $54.11 | 129,900 | — | — |
| 2021-08-26 | $52.30 | $52.30 | 67,200 | — | — |
| 2021-08-25 | $51.98 | $51.98 | 101,700 | — | — |
| 2021-08-24 | $51.83 | $51.83 | 86,700 | — | — |
| 2021-08-23 | $52.97 | $52.97 | 64,800 | — | — |
| 2021-08-20 | $53.32 | $53.32 | 127,800 | — | — |
| 2021-08-19 | $52.29 | $52.29 | 138,600 | — | — |
| 2021-08-18 | $52.18 | $52.18 | 106,500 | — | — |
| 2021-08-17 | $51.30 | $51.30 | 72,900 | — | — |
| 2021-08-16 | $50.91 | $50.91 | 87,600 | — | — |
| 2021-08-13 | $50.80 | $50.80 | 101,400 | — | — |
| 2021-08-12 | $50.65 | $50.65 | 81,000 | — | — |
| 2021-08-11 | $51.27 | $51.27 | 60,900 | — | — |
| 2021-08-10 | $51.17 | $51.17 | 104,700 | — | — |
| 2021-08-09 | $51.98 | $51.98 | 128,700 | — | — |
| 2021-08-06 | $54.06 | $54.06 | 178,200 | — | — |
| 2021-08-05 | $52.65 | $52.65 | 147,900 | — | — |
| 2021-08-04 | $51.32 | $51.32 | 153,600 | — | — |
| 2021-08-03 | $51.43 | $51.43 | 254,100 | — | — |
| 2021-08-02 | $47.47 | $47.47 | 101,700 | — | — |
| 2021-07-30 | $46.94 | $46.94 | 69,000 | — | — |
| 2021-07-29 | $46.70 | $46.70 | 62,400 | — | — |
| 2021-07-28 | $45.59 | $45.59 | 80,400 | — | — |
| 2021-07-27 | $45.68 | $45.68 | 68,700 | — | — |
| 2021-07-26 | $45.75 | $45.75 | 63,300 | — | — |
| 2021-07-23 | $45.90 | $45.90 | 87,000 | — | — |
| 2021-07-22 | $45.38 | $45.38 | 82,500 | — | — |
| 2021-07-21 | $45.42 | $45.42 | 74,700 | — | — |
| 2021-07-20 | $45.22 | $45.22 | 160,500 | — | — |
| 2021-07-19 | $44.51 | $44.51 | 90,000 | — | — |
| 2021-07-16 | $44.96 | $44.96 | 83,100 | — | — |
| 2021-07-15 | $45.40 | $45.40 | 117,900 | — | — |
| 2021-07-14 | $45.56 | $45.56 | 97,500 | — | — |
| 2021-07-13 | $45.70 | $45.70 | 97,800 | — | — |
| 2021-07-12 | $46.10 | $46.10 | 93,600 | — | — |
| 2021-07-09 | $46.31 | $46.31 | 101,400 | — | — |
| 2021-07-08 | $46.17 | $46.17 | 181,500 | — | — |
| 2021-07-07 | $46.55 | $46.55 | 119,400 | — | — |
| 2021-07-06 | $45.74 | $45.74 | 120,300 | — | — |
| 2021-07-02 | $45.40 | $45.40 | 89,400 | — | — |
| 2021-07-01 | $45.16 | $45.16 | 120,600 | — | — |
| 2021-06-30 | $44.77 | $44.77 | 122,100 | — | — |
| 2021-06-29 | $44.43 | $44.43 | 59,700 | — | — |
| 2021-06-28 | $44.16 | $44.16 | 121,800 | — | — |
| 2021-06-25 | $43.83 | $43.83 | 333,300 | — | — |
| 2021-06-24 | $43.33 | $43.33 | 96,900 | — | — |
| 2021-06-23 | $42.81 | $42.81 | 92,400 | — | — |
| 2021-06-22 | $42.83 | $42.83 | 139,800 | — | — |
| 2021-06-21 | $42.18 | $42.18 | 162,000 | — | — |
| 2021-06-18 | $40.67 | $40.67 | 633,000 | — | — |
| 2021-06-17 | $40.37 | $40.37 | 91,500 | — | — |
| 2021-06-16 | $40.59 | $40.59 | 98,100 | — | — |
| 2021-06-15 | $41.06 | $41.06 | 99,000 | — | — |
| 2021-06-14 | $40.09 | $40.09 | 243,300 | — | — |
| 2021-06-11 | $40.89 | $40.89 | 76,500 | — | — |
| 2021-06-10 | $40.77 | $40.77 | 96,000 | — | — |
| 2021-06-09 | $40.70 | $40.70 | 120,300 | — | — |
| 2021-06-08 | $40.49 | $40.49 | 118,800 | — | — |
| 2021-06-07 | $39.82 | $39.82 | 170,400 | — | — |
| 2021-06-04 | $39.69 | $39.69 | 78,000 | — | — |
| 2021-06-03 | $40.00 | $40.00 | 156,000 | — | — |
| 2021-06-02 | $40.09 | $40.09 | 186,600 | — | — |
| 2021-06-01 | $41.57 | $41.57 | 171,900 | — | — |
| 2021-05-28 | $41.53 | $41.53 | 108,900 | — | — |
| 2021-05-27 | $41.20 | $41.20 | 138,600 | — | — |
| 2021-05-26 | $39.94 | $39.94 | 97,500 | — | — |
| 2021-05-25 | $39.16 | $39.16 | 136,500 | — | — |
| 2021-05-24 | $39.39 | $39.39 | 126,000 | — | — |
| 2021-05-21 | $39.47 | $39.47 | 374,100 | — | — |
| 2021-05-20 | $39.77 | $39.77 | 106,200 | — | — |
| 2021-05-19 | $39.60 | $39.60 | 136,800 | — | — |
| 2021-05-18 | $38.93 | $38.93 | 132,000 | — | — |
| 2021-05-17 | $38.92 | $38.92 | 96,300 | — | — |
| 2021-05-14 | $38.82 | $38.82 | 78,300 | — | — |
| 2021-05-13 | $38.95 | $38.95 | 130,200 | — | — |
| 2021-05-12 | $38.46 | $38.46 | 139,500 | — | — |
| 2021-05-11 | $39.06 | $39.06 | 113,700 | — | — |
| 2021-05-10 | $39.13 | $39.13 | 109,800 | — | — |
| 2021-05-07 | $39.84 | $39.84 | 66,600 | — | — |
| 2021-05-06 | $39.83 | $39.83 | 117,300 | — | — |
| 2021-05-05 | $38.94 | $38.94 | 78,300 | — | — |
| 2021-05-04 | $39.41 | $39.41 | 105,900 | — | — |
| 2021-05-03 | $39.59 | $39.59 | 187,500 | — | — |
| 2021-04-30 | $39.00 | $39.00 | 154,200 | — | — |
| 2021-04-29 | $39.43 | $39.43 | 139,800 | — | — |
| 2021-04-28 | $38.84 | $38.84 | 71,700 | — | — |
| 2021-04-27 | $38.74 | $38.74 | 155,400 | — | — |
| 2021-04-26 | $38.88 | $38.88 | 88,500 | — | — |
| 2021-04-23 | $39.40 | $39.40 | 124,800 | — | — |
| 2021-04-22 | $39.30 | $39.30 | 95,400 | — | — |
| 2021-04-21 | $39.34 | $39.34 | 198,000 | — | — |
| 2021-04-20 | $38.09 | $38.09 | 171,000 | — | — |
| 2021-04-19 | $37.42 | $37.42 | 100,800 | — | — |
| 2021-04-16 | $37.74 | $37.74 | 100,200 | — | — |
| 2021-04-15 | $37.25 | $37.25 | 76,200 | — | — |
| 2021-04-14 | $36.91 | $36.91 | 130,500 | — | — |
| 2021-04-13 | $35.92 | $35.92 | 82,800 | — | — |
| 2021-04-12 | $35.90 | $35.90 | 92,700 | — | — |
| 2021-04-09 | $35.65 | $35.65 | 76,500 | — | — |
| 2021-04-08 | $35.29 | $35.29 | 155,400 | — | — |
| 2021-04-07 | $34.74 | $34.74 | 97,800 | — | — |
| 2021-04-06 | $35.11 | $35.11 | 92,100 | — | — |
| 2021-04-05 | $34.63 | $34.63 | 62,400 | — | — |
| 2021-04-01 | $34.87 | $34.87 | 72,900 | — | — |
| 2021-03-31 | $34.20 | $34.20 | 171,900 | — | — |
| 2021-03-30 | $34.00 | $34.00 | 73,200 | — | — |
| 2021-03-29 | $34.88 | $34.88 | 128,100 | — | — |
| 2021-03-26 | $35.11 | $35.11 | 115,800 | — | — |
| 2021-03-25 | $34.59 | $34.59 | 71,100 | — | — |
| 2021-03-24 | $34.25 | $34.25 | 114,000 | — | — |
| 2021-03-23 | $34.23 | $34.23 | 113,400 | — | — |
| 2021-03-22 | $34.25 | $34.25 | 101,100 | — | — |
| 2021-03-19 | $35.34 | $35.34 | 316,800 | — | — |
| 2021-03-18 | $35.14 | $35.14 | 127,500 | — | — |
| 2021-03-17 | $35.29 | $35.29 | 106,500 | — | — |
| 2021-03-16 | $36.74 | $36.74 | 119,700 | — | — |
| 2021-03-15 | $36.82 | $36.82 | 137,400 | — | — |
| 2021-03-12 | $36.63 | $36.63 | 321,000 | — | — |
| 2021-03-11 | $35.47 | $35.47 | 126,000 | — | — |
| 2021-03-10 | $35.44 | $35.44 | 104,100 | — | — |
| 2021-03-09 | $34.54 | $34.54 | 125,700 | — | — |
| 2021-03-08 | $35.26 | $35.26 | 141,000 | — | — |
| 2021-03-05 | $35.28 | $35.28 | 186,900 | — | — |
| 2021-03-04 | $34.26 | $34.26 | 145,200 | — | — |
| 2021-03-03 | $34.17 | $34.17 | 128,100 | — | — |
| 2021-03-02 | $34.22 | $34.22 | 115,200 | — | — |
| 2021-03-01 | $35.21 | $35.21 | 111,300 | — | — |
| 2021-02-26 | $33.83 | $33.83 | 188,400 | — | — |
| 2021-02-25 | $33.83 | $33.83 | 114,000 | — | — |
| 2021-02-24 | $34.51 | $34.51 | 94,800 | — | — |
| 2021-02-23 | $34.11 | $34.11 | 92,400 | — | — |
| 2021-02-22 | $34.13 | $34.13 | 132,000 | — | — |
| 2021-02-19 | $34.70 | $34.70 | 79,500 | — | — |
| 2021-02-18 | $34.65 | $34.65 | 179,100 | — | — |
| 2021-02-17 | $35.29 | $35.29 | 213,600 | — | — |
| 2021-02-16 | $34.17 | $34.17 | 583,500 | — | — |
| 2021-02-12 | $33.98 | $33.98 | 399,000 | — | — |
| 2021-02-11 | $34.80 | $34.80 | 150,300 | — | — |
| 2021-02-10 | $35.58 | $35.58 | 114,600 | — | — |
| 2021-02-09 | $35.29 | $35.29 | 127,800 | — | — |
| 2021-02-08 | $35.42 | $35.42 | 114,000 | — | — |
| 2021-02-05 | $34.78 | $34.78 | 78,300 | — | — |
| 2021-02-04 | $34.44 | $34.44 | 75,300 | — | — |
| 2021-02-03 | $34.04 | $34.04 | 72,600 | — | — |
| 2021-02-02 | $34.19 | $34.19 | 55,200 | — | — |
| 2021-02-01 | $33.56 | $33.56 | 117,900 | — | — |
| 2021-01-29 | $32.94 | $32.94 | 129,300 | — | — |
| 2021-01-28 | $33.26 | $33.26 | 121,500 | — | — |
| 2021-01-27 | $33.03 | $33.03 | 124,200 | — | — |
| 2021-01-26 | $33.70 | $33.70 | 98,700 | — | — |
| 2021-01-25 | $34.07 | $34.07 | 93,600 | — | — |
| 2021-01-22 | $34.80 | $34.80 | 102,900 | — | — |
| 2021-01-21 | $34.60 | $34.60 | 75,600 | — | — |
| 2021-01-20 | $34.99 | $34.99 | 84,600 | — | — |
| 2021-01-19 | $35.47 | $35.47 | 87,600 | — | — |
| 2021-01-15 | $35.17 | $35.17 | 99,300 | — | — |
| 2021-01-14 | $35.13 | $35.13 | 86,700 | — | — |
| 2021-01-13 | $35.52 | $35.52 | 121,200 | — | — |
| 2021-01-12 | $35.50 | $35.50 | 71,700 | — | — |
| 2021-01-11 | $34.88 | $34.88 | 100,500 | — | — |
| 2021-01-08 | $35.90 | $35.90 | 101,400 | — | — |
| 2021-01-07 | $36.58 | $36.58 | 82,200 | — | — |
| 2021-01-06 | $36.22 | $36.22 | 216,000 | — | — |
| 2021-01-05 | $35.26 | $35.26 | 107,400 | — | — |
| 2021-01-04 | $35.18 | $35.18 | 139,200 | — | — |