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
- 1999-01-04 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 | $58.91 | $120.22 | 103 | — | — |
| 2021-12-30 | $58.91 | $120.24 | 4,636 | — | — |
| 2021-12-29 | $58.24 | $118.85 | 0 | — | — |
| 2021-12-28 | $58.24 | $118.85 | 1,958 | — | — |
| 2021-12-27 | $57.99 | $118.36 | 103 | — | — |
| 2021-12-23 | $57.99 | $118.36 | 0 | — | — |
| 2021-12-22 | $57.99 | $118.36 | 1,752 | — | — |
| 2021-12-21 | $58.00 | $118.38 | 206 | — | — |
| 2021-12-20 | $57.86 | $118.08 | 927 | — | — |
| 2021-12-17 | $57.99 | $118.36 | 4,327 | — | — |
| 2021-12-16 | $57.99 | $118.36 | 6,903 | — | — |
| 2021-12-15 | $58.24 | $118.85 | 927 | — | — |
| 2021-12-14 | $58.48 | $118.42 | 0 | — | — |
| 2021-12-13 | $58.48 | $118.42 | 309 | — | — |
| 2021-12-10 | $58.48 | $118.42 | 618 | — | — |
| 2021-12-09 | $58.24 | $117.93 | 824 | — | — |
| 2021-12-08 | $58.96 | $119.40 | 206 | — | — |
| 2021-12-07 | $58.24 | $117.93 | 0 | — | — |
| 2021-12-06 | $58.24 | $117.93 | 103 | — | — |
| 2021-12-03 | $57.51 | $116.45 | 824 | — | — |
| 2021-12-02 | $57.75 | $116.94 | 0 | — | — |
| 2021-12-01 | $57.75 | $116.94 | 206 | — | — |
| 2021-11-30 | $58.76 | $118.99 | 5,255 | — | — |
| 2021-11-29 | $57.99 | $117.44 | 0 | — | — |
| 2021-11-26 | $57.99 | $117.44 | 4,121 | — | — |
| 2021-11-24 | $59.21 | $119.89 | 0 | — | — |
| 2021-11-23 | $59.21 | $119.89 | 721 | — | — |
| 2021-11-22 | $58.72 | $118.91 | 0 | — | — |
| 2021-11-19 | $58.72 | $118.91 | 206 | — | — |
| 2021-11-18 | $58.53 | $118.52 | 2,576 | — | — |
| 2021-11-17 | $59.21 | $119.89 | 103 | — | — |
| 2021-11-16 | $59.17 | $119.81 | 0 | — | — |
| 2021-11-15 | $59.17 | $119.81 | 103 | — | — |
| 2021-11-12 | $59.17 | $119.81 | 1,545 | — | — |
| 2021-11-11 | $59.40 | $120.29 | 412 | — | — |
| 2021-11-10 | $59.69 | $120.88 | 0 | — | — |
| 2021-11-09 | $59.69 | $120.88 | 0 | — | — |
| 2021-11-08 | $59.69 | $120.88 | 618 | — | — |
| 2021-11-05 | $59.69 | $120.88 | 309 | — | — |
| 2021-11-04 | $59.40 | $120.29 | 4,533 | — | — |
| 2021-11-03 | $59.69 | $120.88 | 515 | — | — |
| 2021-11-02 | $59.45 | $120.38 | 1,752 | — | — |
| 2021-11-01 | $59.69 | $120.88 | 515 | — | — |
| 2021-10-29 | $59.84 | $121.17 | 2,370 | — | — |
| 2021-10-28 | $59.79 | $121.07 | 2,267 | — | — |
| 2021-10-27 | $60.18 | $121.86 | 103 | — | — |
| 2021-10-26 | $59.69 | $120.88 | 0 | — | — |
| 2021-10-25 | $59.69 | $120.88 | 515 | — | — |
| 2021-10-22 | $59.30 | $120.09 | 0 | — | — |
| 2021-10-21 | $59.30 | $120.09 | 0 | — | — |
| 2021-10-20 | $59.30 | $120.09 | 0 | — | — |
| 2021-10-19 | $59.30 | $120.09 | 309 | — | — |
| 2021-10-18 | $59.30 | $120.09 | 0 | — | — |
| 2021-10-15 | $59.30 | $120.09 | 309 | — | — |
| 2021-10-14 | $59.30 | $120.09 | 0 | — | — |
| 2021-10-13 | $59.30 | $120.09 | 927 | — | — |
| 2021-10-12 | $59.93 | $121.37 | 103 | — | — |
| 2021-10-11 | $59.45 | $120.38 | 0 | — | — |
| 2021-10-08 | $59.45 | $120.38 | 206 | — | — |
| 2021-10-07 | $59.80 | $121.09 | 206 | — | — |
| 2021-10-06 | $60.18 | $121.86 | 5,152 | — | — |
| 2021-10-05 | $60.18 | $121.86 | 0 | — | — |
| 2021-10-04 | $60.18 | $121.86 | 1,648 | — | — |
| 2021-10-01 | $60.66 | $122.84 | 0 | — | — |
| 2021-09-30 | $60.66 | $122.84 | 515 | — | — |
| 2021-09-29 | $60.18 | $121.86 | 309 | — | — |
| 2021-09-28 | $60.42 | $122.35 | 103 | — | — |
| 2021-09-27 | $60.18 | $121.86 | 412 | — | — |
| 2021-09-24 | $59.69 | $120.88 | 1,030 | — | — |
| 2021-09-23 | $59.69 | $120.88 | 1,958 | — | — |
| 2021-09-22 | $60.18 | $121.86 | 927 | — | — |
| 2021-09-21 | $59.40 | $120.29 | 309 | — | — |
| 2021-09-20 | $59.69 | $120.88 | 824 | — | — |
| 2021-09-17 | $60.18 | $121.86 | 0 | — | — |
| 2021-09-16 | $60.18 | $121.86 | 0 | — | — |
| 2021-09-15 | $60.18 | $121.86 | 1,545 | — | — |
| 2021-09-14 | $60.66 | $121.92 | 0 | — | — |
| 2021-09-13 | $60.66 | $121.92 | 103 | — | — |
| 2021-09-10 | $60.18 | $120.94 | 824 | — | — |
| 2021-09-09 | $60.67 | $121.94 | 103 | — | — |
| 2021-09-08 | $60.67 | $121.94 | 206 | — | — |
| 2021-09-07 | $60.90 | $122.40 | 0 | — | — |
| 2021-09-03 | $60.90 | $122.40 | 103 | — | — |
| 2021-09-02 | $60.90 | $122.40 | 0 | — | — |
| 2021-09-01 | $60.90 | $122.40 | 618 | — | — |
| 2021-08-31 | $60.66 | $121.92 | 0 | — | — |
| 2021-08-30 | $60.66 | $121.92 | 0 | — | — |
| 2021-08-27 | $60.66 | $121.92 | 0 | — | — |
| 2021-08-26 | $60.66 | $121.92 | 927 | — | — |
| 2021-08-25 | $60.18 | $120.94 | 103 | — | — |
| 2021-08-24 | $60.18 | $120.94 | 206 | — | — |
| 2021-08-23 | $60.18 | $120.94 | 1,236 | — | — |
| 2021-08-20 | $60.18 | $120.94 | 206 | — | — |
| 2021-08-19 | $60.18 | $120.94 | 0 | — | — |
| 2021-08-18 | $60.18 | $120.94 | 103 | — | — |
| 2021-08-17 | $60.18 | $120.94 | 0 | — | — |
| 2021-08-16 | $60.18 | $120.94 | 515 | — | — |
| 2021-08-13 | $60.18 | $120.94 | 1,030 | — | — |
| 2021-08-12 | $60.18 | $120.94 | 412 | — | — |
| 2021-08-11 | $60.18 | $120.94 | 721 | — | — |
| 2021-08-10 | $60.18 | $120.94 | 206 | — | — |
| 2021-08-09 | $60.42 | $121.43 | 0 | — | — |
| 2021-08-06 | $60.42 | $121.43 | 0 | — | — |
| 2021-08-05 | $60.42 | $121.43 | 0 | — | — |
| 2021-08-04 | $60.42 | $121.43 | 0 | — | — |
| 2021-08-03 | $60.42 | $121.43 | 2,164 | — | — |
| 2021-08-02 | $60.71 | $122.01 | 0 | — | — |
| 2021-07-30 | $60.71 | $122.01 | 206 | — | — |
| 2021-07-29 | $61.15 | $122.89 | 0 | — | — |
| 2021-07-28 | $61.15 | $122.89 | 515 | — | — |
| 2021-07-27 | $60.90 | $122.40 | 618 | — | — |
| 2021-07-26 | $61.29 | $123.18 | 309 | — | — |
| 2021-07-23 | $61.15 | $122.89 | 412 | — | — |
| 2021-07-22 | $61.24 | $123.09 | 103 | — | — |
| 2021-07-21 | $62.12 | $124.84 | 0 | — | — |
| 2021-07-20 | $62.12 | $124.84 | 103 | — | — |
| 2021-07-19 | $62.12 | $124.84 | 103 | — | — |
| 2021-07-16 | $63.09 | $126.79 | 4,739 | — | — |
| 2021-07-15 | $61.49 | $123.58 | 206 | — | — |
| 2021-07-14 | $60.76 | $122.11 | 0 | — | — |
| 2021-07-13 | $60.76 | $122.11 | 721 | — | — |
| 2021-07-12 | $60.90 | $122.40 | 0 | — | — |
| 2021-07-09 | $60.90 | $122.40 | 309 | — | — |
| 2021-07-08 | $60.76 | $122.11 | 3,709 | — | — |
| 2021-07-07 | $62.12 | $124.84 | 0 | — | — |
| 2021-07-06 | $62.12 | $124.84 | 618 | — | — |
| 2021-07-02 | $61.15 | $122.89 | 0 | — | — |
| 2021-07-01 | $61.15 | $122.89 | 0 | — | — |
| 2021-06-30 | $61.15 | $122.89 | 0 | — | — |
| 2021-06-29 | $61.15 | $122.89 | 1,236 | — | — |
| 2021-06-28 | $61.15 | $122.89 | 2,164 | — | — |
| 2021-06-25 | $61.62 | $123.85 | 1,236 | — | — |
| 2021-06-24 | $61.63 | $123.87 | 206 | — | — |
| 2021-06-23 | $61.15 | $122.89 | 1,339 | — | — |
| 2021-06-22 | $60.66 | $121.92 | 1,442 | — | — |
| 2021-06-21 | $60.66 | $121.92 | 0 | — | — |
| 2021-06-18 | $60.66 | $121.92 | 412 | — | — |
| 2021-06-17 | $60.66 | $121.92 | 515 | — | — |
| 2021-06-16 | $60.66 | $121.92 | 1,030 | — | — |
| 2021-06-15 | $59.93 | $120.45 | 206 | — | — |
| 2021-06-14 | $59.69 | $119.97 | 1,030 | — | — |
| 2021-06-11 | $59.69 | $119.97 | 0 | — | — |
| 2021-06-10 | $59.69 | $119.97 | 0 | — | — |
| 2021-06-09 | $59.69 | $119.07 | 0 | — | — |
| 2021-06-08 | $59.69 | $119.07 | 0 | — | — |
| 2021-06-07 | $59.69 | $119.07 | 1,648 | — | — |
| 2021-06-04 | $59.21 | $118.10 | 0 | — | — |
| 2021-06-03 | $59.21 | $118.10 | 0 | — | — |
| 2021-06-02 | $59.21 | $118.10 | 0 | — | — |
| 2021-06-01 | $59.21 | $118.10 | 206 | — | — |
| 2021-05-28 | $59.21 | $118.10 | 309 | — | — |
| 2021-05-27 | $59.21 | $118.10 | 206 | — | — |
| 2021-05-26 | $59.21 | $118.10 | 824 | — | — |
| 2021-05-25 | $58.82 | $117.33 | 206 | — | — |
| 2021-05-24 | $59.16 | $118.00 | 4,018 | — | — |
| 2021-05-21 | $58.48 | $116.65 | 3,400 | — | — |
| 2021-05-20 | $58.47 | $116.63 | 1,442 | — | — |
| 2021-05-19 | $58.48 | $116.65 | 824 | — | — |
| 2021-05-18 | $58.49 | $116.67 | 927 | — | — |
| 2021-05-17 | $59.93 | $119.55 | 0 | — | — |
| 2021-05-14 | $59.93 | $119.55 | 206 | — | — |
| 2021-05-13 | $60.42 | $120.52 | 0 | — | — |
| 2021-05-12 | $60.42 | $120.52 | 0 | — | — |
| 2021-05-11 | $60.42 | $120.52 | 824 | — | — |
| 2021-05-10 | $59.79 | $119.26 | 3,091 | — | — |
| 2021-05-07 | $59.45 | $118.59 | 2,164 | — | — |
| 2021-05-06 | $59.21 | $118.10 | 1,958 | — | — |
| 2021-05-05 | $58.72 | $117.13 | 0 | — | — |
| 2021-05-04 | $58.72 | $117.13 | 2,164 | — | — |
| 2021-05-03 | $58.72 | $117.13 | 309 | — | — |
| 2021-04-30 | $59.45 | $118.59 | 2,885 | — | — |
| 2021-04-29 | $59.21 | $118.10 | 1,236 | — | — |
| 2021-04-28 | $60.18 | $120.04 | 1,133 | — | — |
| 2021-04-27 | $57.36 | $114.42 | 0 | — | — |
| 2021-04-26 | $57.36 | $114.42 | 824 | — | — |
| 2021-04-23 | $58.09 | $115.87 | 309 | — | — |
| 2021-04-22 | $57.26 | $114.23 | 0 | — | — |
| 2021-04-21 | $57.26 | $114.23 | 3,503 | — | — |
| 2021-04-20 | $57.26 | $114.23 | 0 | — | — |
| 2021-04-19 | $57.26 | $114.23 | 0 | — | — |
| 2021-04-16 | $57.26 | $114.23 | 515 | — | — |
| 2021-04-15 | $57.26 | $114.23 | 1,030 | — | — |
| 2021-04-14 | $57.56 | $114.81 | 0 | — | — |
| 2021-04-13 | $57.56 | $114.81 | 309 | — | — |
| 2021-04-12 | $57.26 | $114.23 | 103 | — | — |
| 2021-04-09 | $57.27 | $114.25 | 412 | — | — |
| 2021-04-08 | $57.26 | $114.23 | 515 | — | — |
| 2021-04-07 | $57.26 | $114.23 | 0 | — | — |
| 2021-04-06 | $57.26 | $114.23 | 824 | — | — |
| 2021-04-05 | $57.26 | $114.23 | 1,133 | — | — |
| 2021-04-01 | $57.90 | $115.49 | 103 | — | — |
| 2021-03-31 | $57.90 | $115.49 | 309 | — | — |
| 2021-03-30 | $56.98 | $113.67 | 721 | — | — |
| 2021-03-29 | $56.88 | $113.45 | 412 | — | — |
| 2021-03-26 | $57.70 | $115.10 | 618 | — | — |
| 2021-03-25 | $56.76 | $113.22 | 0 | — | — |
| 2021-03-24 | $56.76 | $113.22 | 1,442 | — | — |
| 2021-03-23 | $56.29 | $112.29 | 0 | — | — |
| 2021-03-22 | $56.29 | $112.29 | 412 | — | — |
| 2021-03-19 | $56.39 | $112.49 | 206 | — | — |
| 2021-03-18 | $56.29 | $112.29 | 0 | — | — |
| 2021-03-17 | $56.29 | $112.29 | 1,030 | — | — |
| 2021-03-16 | $55.91 | $111.52 | 1,030 | — | — |
| 2021-03-15 | $56.29 | $112.29 | 6,388 | — | — |
| 2021-03-12 | $56.28 | $112.27 | 103 | — | — |
| 2021-03-11 | $55.07 | $109.85 | 309 | — | — |
| 2021-03-10 | $55.57 | $109.94 | 824 | — | — |
| 2021-03-09 | $55.42 | $109.65 | 515 | — | — |
| 2021-03-08 | $55.32 | $109.46 | 0 | — | — |
| 2021-03-05 | $55.32 | $109.46 | 309 | — | — |
| 2021-03-04 | $55.07 | $108.96 | 0 | — | — |
| 2021-03-03 | $55.07 | $108.96 | 1,752 | — | — |
| 2021-03-02 | $55.32 | $109.46 | 1,648 | — | — |
| 2021-03-01 | $55.32 | $109.46 | 39,357 | — | — |
| 2021-02-26 | $55.32 | $109.46 | 6,182 | — | — |
| 2021-02-25 | $55.32 | $109.46 | 0 | — | — |
| 2021-02-24 | $55.32 | $109.46 | 824 | — | — |
| 2021-02-23 | $55.52 | $109.84 | 309 | — | — |
| 2021-02-22 | $54.35 | $107.54 | 1,030 | — | — |
| 2021-02-19 | $53.92 | $106.68 | 5,976 | — | — |
| 2021-02-18 | $53.87 | $106.58 | 824 | — | — |
| 2021-02-17 | $55.81 | $110.42 | 309 | — | — |
| 2021-02-16 | $55.32 | $109.46 | 1,545 | — | — |
| 2021-02-12 | $55.32 | $109.46 | 515 | — | — |
| 2021-02-11 | $53.87 | $106.58 | 103 | — | — |
| 2021-02-10 | $54.35 | $107.54 | 6,388 | — | — |
| 2021-02-09 | $54.10 | $107.04 | 206 | — | — |
| 2021-02-08 | $53.87 | $106.58 | 721 | — | — |
| 2021-02-05 | $54.35 | $107.54 | 0 | — | — |
| 2021-02-04 | $54.35 | $107.54 | 515 | — | — |
| 2021-02-03 | $53.38 | $105.62 | 618 | — | — |
| 2021-02-02 | $53.87 | $106.58 | 11,333 | — | — |
| 2021-02-01 | $55.32 | $109.46 | 515 | — | — |
| 2021-01-29 | $54.40 | $107.64 | 1,752 | — | — |
| 2021-01-28 | $54.40 | $107.64 | 103 | — | — |
| 2021-01-27 | $54.40 | $107.64 | 2,267 | — | — |
| 2021-01-26 | $55.32 | $109.46 | 6,594 | — | — |
| 2021-01-25 | $53.87 | $106.58 | 0 | — | — |
| 2021-01-22 | $53.87 | $106.58 | 206 | — | — |
| 2021-01-21 | $53.87 | $106.58 | 5,048 | — | — |
| 2021-01-20 | $54.64 | $108.12 | 618 | — | — |
| 2021-01-19 | $54.84 | $108.50 | 412 | — | — |
| 2021-01-15 | $54.64 | $108.12 | 1,545 | — | — |
| 2021-01-14 | $54.94 | $108.69 | 206 | — | — |
| 2021-01-13 | $54.89 | $108.60 | 721 | — | — |
| 2021-01-12 | $54.85 | $108.52 | 103 | — | — |
| 2021-01-11 | $54.64 | $108.12 | 0 | — | — |
| 2021-01-08 | $54.64 | $108.12 | 10,715 | — | — |
| 2021-01-07 | $54.60 | $108.02 | 618 | — | — |
| 2021-01-06 | $56.29 | $111.38 | 824 | — | — |
| 2021-01-05 | $52.90 | $104.66 | 4,018 | — | — |
| 2021-01-04 | $52.90 | $104.66 | 618 | — | — |