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
- 2015-02-06 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 | $57.30 | $79.70 | 121,800 | — | — |
| 2021-12-30 | $57.33 | $79.74 | 181,520 | — | — |
| 2021-12-29 | $57.20 | $79.56 | 140,360 | — | — |
| 2021-12-28 | $56.88 | $79.11 | 164,960 | — | — |
| 2021-12-27 | $56.80 | $79.01 | 477,320 | — | — |
| 2021-12-23 | $56.30 | $78.31 | 244,520 | — | — |
| 2021-12-22 | $55.88 | $77.72 | 206,320 | — | — |
| 2021-12-21 | $55.65 | $77.41 | 190,680 | — | — |
| 2021-12-20 | $55.45 | $77.13 | 370,440 | — | — |
| 2021-12-17 | $55.72 | $77.51 | 1,176,680 | — | — |
| 2021-12-16 | $55.90 | $77.75 | 289,000 | — | — |
| 2021-12-15 | $56.30 | $78.31 | 356,800 | — | — |
| 2021-12-14 | $55.15 | $76.71 | 223,200 | — | — |
| 2021-12-13 | $55.70 | $77.48 | 308,520 | — | — |
| 2021-12-10 | $55.13 | $76.68 | 216,560 | — | — |
| 2021-12-09 | $54.95 | $76.43 | 188,800 | — | — |
| 2021-12-08 | $55.15 | $76.71 | 273,120 | — | — |
| 2021-12-07 | $54.72 | $76.12 | 224,480 | — | — |
| 2021-12-06 | $54.60 | $75.95 | 267,760 | — | — |
| 2021-12-03 | $53.33 | $74.17 | 236,840 | — | — |
| 2021-12-02 | $53.33 | $74.17 | 366,360 | — | — |
| 2021-12-01 | $51.97 | $72.29 | 364,120 | — | — |
| 2021-11-30 | $52.42 | $72.92 | 639,320 | — | — |
| 2021-11-29 | $52.38 | $72.85 | 306,640 | — | — |
| 2021-11-26 | $52.83 | $73.48 | 234,120 | — | — |
| 2021-11-24 | $53.80 | $74.83 | 217,440 | — | — |
| 2021-11-23 | $53.72 | $74.73 | 272,920 | — | — |
| 2021-11-22 | $53.53 | $74.45 | 375,600 | — | — |
| 2021-11-19 | $53.15 | $73.93 | 318,920 | — | — |
| 2021-11-18 | $53.35 | $74.21 | 222,520 | — | — |
| 2021-11-17 | $53.35 | $74.21 | 341,760 | — | — |
| 2021-11-16 | $53.22 | $74.03 | 206,920 | — | — |
| 2021-11-15 | $53.60 | $74.55 | 335,200 | — | — |
| 2021-11-12 | $53.47 | $74.38 | 297,280 | — | — |
| 2021-11-11 | $53.42 | $74.31 | 152,160 | — | — |
| 2021-11-10 | $53.40 | $74.28 | 256,760 | — | — |
| 2021-11-09 | $54.03 | $74.22 | 223,040 | — | — |
| 2021-11-08 | $53.80 | $73.91 | 399,040 | — | — |
| 2021-11-05 | $53.03 | $72.85 | 255,880 | — | — |
| 2021-11-04 | $52.08 | $71.54 | 274,640 | — | — |
| 2021-11-03 | $53.22 | $73.12 | 249,400 | — | — |
| 2021-11-02 | $53.00 | $72.82 | 241,440 | — | — |
| 2021-11-01 | $52.85 | $72.61 | 290,920 | — | — |
| 2021-10-29 | $52.58 | $72.23 | 228,240 | — | — |
| 2021-10-28 | $53.25 | $73.16 | 152,560 | — | — |
| 2021-10-27 | $52.85 | $72.61 | 214,120 | — | — |
| 2021-10-26 | $53.10 | $72.95 | 228,200 | — | — |
| 2021-10-25 | $53.13 | $72.99 | 298,240 | — | — |
| 2021-10-22 | $53.20 | $73.09 | 234,240 | — | — |
| 2021-10-21 | $53.67 | $73.74 | 193,680 | — | — |
| 2021-10-20 | $54.42 | $74.77 | 184,160 | — | — |
| 2021-10-19 | $53.83 | $73.95 | 275,000 | — | — |
| 2021-10-18 | $54.33 | $74.64 | 216,480 | — | — |
| 2021-10-15 | $54.22 | $74.50 | 309,520 | — | — |
| 2021-10-14 | $53.65 | $73.71 | 275,080 | — | — |
| 2021-10-13 | $53.03 | $72.85 | 375,640 | — | — |
| 2021-10-12 | $52.70 | $72.40 | 248,000 | — | — |
| 2021-10-11 | $52.55 | $72.20 | 215,080 | — | — |
| 2021-10-08 | $52.88 | $72.64 | 116,400 | — | — |
| 2021-10-07 | $53.10 | $72.95 | 196,760 | — | — |
| 2021-10-06 | $53.03 | $72.85 | 179,320 | — | — |
| 2021-10-05 | $52.63 | $72.30 | 273,720 | — | — |
| 2021-10-04 | $53.05 | $72.88 | 296,920 | — | — |
| 2021-10-01 | $52.15 | $71.65 | 278,440 | — | — |
| 2021-09-30 | $51.65 | $70.96 | 294,360 | — | — |
| 2021-09-29 | $52.40 | $71.99 | 227,560 | — | — |
| 2021-09-28 | $52.00 | $71.44 | 461,280 | — | — |
| 2021-09-27 | $52.03 | $71.48 | 326,640 | — | — |
| 2021-09-24 | $52.42 | $72.03 | 174,120 | — | — |
| 2021-09-23 | $53.08 | $72.92 | 272,680 | — | — |
| 2021-09-22 | $52.80 | $72.54 | 253,280 | — | — |
| 2021-09-21 | $52.20 | $71.72 | 209,520 | — | — |
| 2021-09-20 | $52.58 | $72.23 | 486,920 | — | — |
| 2021-09-17 | $52.17 | $71.68 | 730,320 | — | — |
| 2021-09-16 | $52.72 | $72.44 | 202,320 | — | — |
| 2021-09-15 | $53.03 | $72.85 | 277,520 | — | — |
| 2021-09-14 | $52.55 | $72.20 | 336,680 | — | — |
| 2021-09-13 | $52.13 | $71.61 | 406,920 | — | — |
| 2021-09-10 | $51.55 | $70.82 | 341,560 | — | — |
| 2021-09-09 | $52.47 | $72.09 | 262,120 | — | — |
| 2021-09-08 | $53.58 | $73.61 | 256,000 | — | — |
| 2021-09-07 | $53.55 | $73.57 | 395,400 | — | — |
| 2021-09-03 | $54.30 | $74.60 | 223,520 | — | — |
| 2021-09-02 | $54.42 | $74.77 | 234,160 | — | — |
| 2021-09-01 | $53.97 | $74.16 | 174,720 | — | — |
| 2021-08-31 | $53.42 | $73.40 | 225,960 | — | — |
| 2021-08-30 | $53.47 | $73.47 | 234,280 | — | — |
| 2021-08-27 | $53.00 | $72.82 | 340,360 | — | — |
| 2021-08-26 | $52.85 | $72.61 | 371,800 | — | — |
| 2021-08-25 | $53.28 | $73.19 | 210,160 | — | — |
| 2021-08-24 | $53.53 | $73.54 | 191,560 | — | — |
| 2021-08-23 | $53.92 | $74.09 | 187,880 | — | — |
| 2021-08-20 | $54.55 | $74.95 | 233,920 | — | — |
| 2021-08-19 | $54.38 | $74.70 | 193,680 | — | — |
| 2021-08-18 | $54.30 | $74.60 | 216,720 | — | — |
| 2021-08-17 | $55.05 | $75.63 | 240,920 | — | — |
| 2021-08-16 | $54.95 | $75.49 | 290,720 | — | — |
| 2021-08-13 | $54.97 | $75.53 | 361,480 | — | — |
| 2021-08-12 | $54.10 | $74.33 | 1,188,440 | — | — |
| 2021-08-11 | $55.78 | $76.63 | 163,840 | — | — |
| 2021-08-10 | $56.08 | $76.13 | 145,280 | — | — |
| 2021-08-09 | $56.47 | $76.67 | 121,560 | — | — |
| 2021-08-06 | $56.63 | $76.88 | 157,200 | — | — |
| 2021-08-05 | $56.17 | $76.27 | 110,920 | — | — |
| 2021-08-04 | $55.70 | $75.62 | 174,760 | — | — |
| 2021-08-03 | $56.47 | $76.67 | 238,680 | — | — |
| 2021-08-02 | $56.25 | $76.37 | 179,600 | — | — |
| 2021-07-30 | $56.75 | $77.05 | 219,480 | — | — |
| 2021-07-29 | $56.70 | $76.98 | 198,040 | — | — |
| 2021-07-28 | $56.42 | $76.61 | 151,360 | — | — |
| 2021-07-27 | $56.13 | $76.20 | 155,640 | — | — |
| 2021-07-26 | $55.70 | $75.62 | 240,400 | — | — |
| 2021-07-23 | $54.72 | $74.30 | 136,120 | — | — |
| 2021-07-22 | $54.08 | $73.41 | 159,560 | — | — |
| 2021-07-21 | $55.05 | $74.74 | 145,640 | — | — |
| 2021-07-20 | $54.78 | $74.37 | 245,280 | — | — |
| 2021-07-19 | $53.92 | $73.21 | 219,960 | — | — |
| 2021-07-16 | $54.58 | $74.09 | 236,360 | — | — |
| 2021-07-15 | $54.33 | $73.75 | 224,840 | — | — |
| 2021-07-14 | $54.17 | $73.55 | 181,360 | — | — |
| 2021-07-13 | $53.78 | $73.01 | 118,880 | — | — |
| 2021-07-12 | $54.30 | $73.72 | 225,840 | — | — |
| 2021-07-09 | $53.88 | $73.14 | 159,760 | — | — |
| 2021-07-08 | $53.00 | $71.96 | 169,640 | — | — |
| 2021-07-07 | $53.50 | $72.63 | 156,600 | — | — |
| 2021-07-06 | $53.55 | $72.70 | 281,520 | — | — |
| 2021-07-02 | $53.08 | $72.06 | 146,760 | — | — |
| 2021-07-01 | $53.30 | $72.36 | 195,520 | — | — |
| 2021-06-30 | $52.70 | $71.55 | 218,440 | — | — |
| 2021-06-29 | $52.20 | $70.87 | 230,840 | — | — |
| 2021-06-28 | $53.05 | $72.02 | 422,360 | — | — |
| 2021-06-25 | $54.08 | $73.41 | 2,111,920 | — | — |
| 2021-06-24 | $52.63 | $71.45 | 180,160 | — | — |
| 2021-06-23 | $52.45 | $71.21 | 196,080 | — | — |
| 2021-06-22 | $53.05 | $72.02 | 148,520 | — | — |
| 2021-06-21 | $53.83 | $73.08 | 290,640 | — | — |
| 2021-06-18 | $53.08 | $72.06 | 544,760 | — | — |
| 2021-06-17 | $53.92 | $73.21 | 291,920 | — | — |
| 2021-06-16 | $53.95 | $73.25 | 284,720 | — | — |
| 2021-06-15 | $54.30 | $73.72 | 218,680 | — | — |
| 2021-06-14 | $54.75 | $74.33 | 236,720 | — | — |
| 2021-06-11 | $54.40 | $73.86 | 161,800 | — | — |
| 2021-06-10 | $54.42 | $73.89 | 142,680 | — | — |
| 2021-06-09 | $54.17 | $73.55 | 183,800 | — | — |
| 2021-06-08 | $53.92 | $73.21 | 235,120 | — | — |
| 2021-06-07 | $53.65 | $72.84 | 247,280 | — | — |
| 2021-06-04 | $52.85 | $71.75 | 164,120 | — | — |
| 2021-06-03 | $53.00 | $71.96 | 176,800 | — | — |
| 2021-06-02 | $52.95 | $71.89 | 187,160 | — | — |
| 2021-06-01 | $52.95 | $71.89 | 204,600 | — | — |
| 2021-05-28 | $51.83 | $70.36 | 122,920 | — | — |
| 2021-05-27 | $51.58 | $70.02 | 229,280 | — | — |
| 2021-05-26 | $52.08 | $70.70 | 131,560 | — | — |
| 2021-05-25 | $51.65 | $70.12 | 171,200 | — | — |
| 2021-05-24 | $51.70 | $70.19 | 157,000 | — | — |
| 2021-05-21 | $51.58 | $70.02 | 279,960 | — | — |
| 2021-05-20 | $51.47 | $69.88 | 202,600 | — | — |
| 2021-05-19 | $50.47 | $68.53 | 175,880 | — | — |
| 2021-05-18 | $50.53 | $68.60 | 173,920 | — | — |
| 2021-05-17 | $50.33 | $68.32 | 266,280 | — | — |
| 2021-05-14 | $50.13 | $68.05 | 187,240 | — | — |
| 2021-05-13 | $50.35 | $68.36 | 356,120 | — | — |
| 2021-05-12 | $50.08 | $67.10 | 327,360 | — | — |
| 2021-05-11 | $51.42 | $68.91 | 318,680 | — | — |
| 2021-05-10 | $52.67 | $70.59 | 220,840 | — | — |
| 2021-05-07 | $52.95 | $70.95 | 145,640 | — | — |
| 2021-05-06 | $52.92 | $70.92 | 168,800 | — | — |
| 2021-05-05 | $52.65 | $70.55 | 335,320 | — | — |
| 2021-05-04 | $53.47 | $71.66 | 227,840 | — | — |
| 2021-05-03 | $53.50 | $71.69 | 264,280 | — | — |
| 2021-04-30 | $53.58 | $71.79 | 247,160 | — | — |
| 2021-04-29 | $53.25 | $71.36 | 252,480 | — | — |
| 2021-04-28 | $53.53 | $71.72 | 145,760 | — | — |
| 2021-04-27 | $53.97 | $72.33 | 191,920 | — | — |
| 2021-04-26 | $53.75 | $72.03 | 152,160 | — | — |
| 2021-04-23 | $53.78 | $72.06 | 132,640 | — | — |
| 2021-04-22 | $53.90 | $72.23 | 169,520 | — | — |
| 2021-04-21 | $54.03 | $72.39 | 135,520 | — | — |
| 2021-04-20 | $53.88 | $72.19 | 169,360 | — | — |
| 2021-04-19 | $53.67 | $71.93 | 138,560 | — | — |
| 2021-04-16 | $53.72 | $71.99 | 191,880 | — | — |
| 2021-04-15 | $53.58 | $71.79 | 118,680 | — | — |
| 2021-04-14 | $53.30 | $71.42 | 187,640 | — | — |
| 2021-04-13 | $52.97 | $70.99 | 331,600 | — | — |
| 2021-04-12 | $52.47 | $70.32 | 221,160 | — | — |
| 2021-04-09 | $52.90 | $70.89 | 288,600 | — | — |
| 2021-04-08 | $52.50 | $70.35 | 308,120 | — | — |
| 2021-04-07 | $52.25 | $70.02 | 294,440 | — | — |
| 2021-04-06 | $52.85 | $70.82 | 406,720 | — | — |
| 2021-04-05 | $52.83 | $70.79 | 551,760 | — | — |
| 2021-04-01 | $52.10 | $69.82 | 403,440 | — | — |
| 2021-03-31 | $51.83 | $69.45 | 517,280 | — | — |
| 2021-03-30 | $52.25 | $70.02 | 738,200 | — | — |
| 2021-03-29 | $52.78 | $70.72 | 669,880 | — | — |
| 2021-03-26 | $52.60 | $70.49 | 885,520 | — | — |
| 2021-03-25 | $52.30 | $70.08 | 299,600 | — | — |
| 2021-03-24 | $51.95 | $69.61 | 328,200 | — | — |
| 2021-03-23 | $52.50 | $70.35 | 360,280 | — | — |
| 2021-03-22 | $52.75 | $70.69 | 223,600 | — | — |
| 2021-03-19 | $53.13 | $71.19 | 474,680 | — | — |
| 2021-03-18 | $53.75 | $72.03 | 155,360 | — | — |
| 2021-03-17 | $54.03 | $72.39 | 141,920 | — | — |
| 2021-03-16 | $54.40 | $72.90 | 219,600 | — | — |
| 2021-03-15 | $54.38 | $72.86 | 278,720 | — | — |
| 2021-03-12 | $54.78 | $73.40 | 331,400 | — | — |
| 2021-03-11 | $53.65 | $71.89 | 228,600 | — | — |
| 2021-03-10 | $53.25 | $71.36 | 417,480 | — | — |
| 2021-03-09 | $53.03 | $71.05 | 219,000 | — | — |
| 2021-03-08 | $53.13 | $71.19 | 219,880 | — | — |
| 2021-03-05 | $52.50 | $70.35 | 242,760 | — | — |
| 2021-03-04 | $53.00 | $71.02 | 237,560 | — | — |
| 2021-03-03 | $53.72 | $71.12 | 235,720 | — | — |
| 2021-03-02 | $53.83 | $71.25 | 229,200 | — | — |
| 2021-03-01 | $54.22 | $71.78 | 349,240 | — | — |
| 2021-02-26 | $54.95 | $72.74 | 364,720 | — | — |
| 2021-02-25 | $56.33 | $74.56 | 290,640 | — | — |
| 2021-02-24 | $56.95 | $75.39 | 259,480 | — | — |
| 2021-02-23 | $55.67 | $73.70 | 184,880 | — | — |
| 2021-02-22 | $54.60 | $72.28 | 568,160 | — | — |
| 2021-02-19 | $54.35 | $71.95 | 279,960 | — | — |
| 2021-02-18 | $54.03 | $71.52 | 215,080 | — | — |
| 2021-02-17 | $54.67 | $72.38 | 280,040 | — | — |
| 2021-02-16 | $55.20 | $73.07 | 229,560 | — | — |
| 2021-02-12 | $56.83 | $75.23 | 151,440 | — | — |
| 2021-02-11 | $56.97 | $75.42 | 482,240 | — | — |
| 2021-02-10 | $56.70 | $75.06 | 206,400 | — | — |
| 2021-02-09 | $56.55 | $74.86 | 158,280 | — | — |
| 2021-02-08 | $56.85 | $75.26 | 212,880 | — | — |
| 2021-02-05 | $56.88 | $75.29 | 191,520 | — | — |
| 2021-02-04 | $56.75 | $75.13 | 126,360 | — | — |
| 2021-02-03 | $55.67 | $73.70 | 210,800 | — | — |
| 2021-02-02 | $55.75 | $73.80 | 161,000 | — | — |
| 2021-02-01 | $55.78 | $73.84 | 150,600 | — | — |
| 2021-01-29 | $54.88 | $72.64 | 243,040 | — | — |
| 2021-01-28 | $56.28 | $74.50 | 180,800 | — | — |
| 2021-01-27 | $56.97 | $75.42 | 182,680 | — | — |
| 2021-01-26 | $58.88 | $77.94 | 134,120 | — | — |
| 2021-01-25 | $58.03 | $76.81 | 181,000 | — | — |
| 2021-01-22 | $57.25 | $75.79 | 233,600 | — | — |
| 2021-01-21 | $57.83 | $76.55 | 140,520 | — | — |
| 2021-01-20 | $57.83 | $76.55 | 185,920 | — | — |
| 2021-01-19 | $57.58 | $76.22 | 275,680 | — | — |
| 2021-01-15 | $56.85 | $75.26 | 227,240 | — | — |
| 2021-01-14 | $56.05 | $74.20 | 220,040 | — | — |
| 2021-01-13 | $55.78 | $73.84 | 334,400 | — | — |
| 2021-01-12 | $55.38 | $73.31 | 205,960 | — | — |
| 2021-01-11 | $55.10 | $72.94 | 175,680 | — | — |
| 2021-01-08 | $55.20 | $73.07 | 279,280 | — | — |
| 2021-01-07 | $55.00 | $72.81 | 438,640 | — | — |
| 2021-01-06 | $56.63 | $74.96 | 267,120 | — | — |
| 2021-01-05 | $55.58 | $73.57 | 161,600 | — | — |
| 2021-01-04 | $56.30 | $74.53 | 231,240 | — | — |