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
- 1999-07-14 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 | $58.34 | $65.10 | 56,900 | — | — |
| 2021-12-30 | $58.16 | $64.90 | 67,300 | — | — |
| 2021-12-29 | $58.40 | $65.17 | 45,200 | — | — |
| 2021-12-28 | $58.27 | $65.02 | 66,800 | — | — |
| 2021-12-27 | $57.36 | $64.01 | 199,700 | — | — |
| 2021-12-23 | $56.83 | $63.42 | 90,000 | — | — |
| 2021-12-22 | $56.50 | $63.05 | 123,300 | — | — |
| 2021-12-21 | $56.12 | $62.63 | 316,500 | — | — |
| 2021-12-20 | $54.60 | $60.93 | 214,400 | — | — |
| 2021-12-17 | $56.45 | $62.99 | 1,130,200 | — | — |
| 2021-12-16 | $55.69 | $62.15 | 238,100 | — | — |
| 2021-12-15 | $54.38 | $60.68 | 335,600 | — | — |
| 2021-12-14 | $55.79 | $62.26 | 147,500 | — | — |
| 2021-12-13 | $55.43 | $61.86 | 135,700 | — | — |
| 2021-12-10 | $55.89 | $62.37 | 208,500 | — | — |
| 2021-12-09 | $55.98 | $62.47 | 65,100 | — | — |
| 2021-12-08 | $56.59 | $63.15 | 107,500 | — | — |
| 2021-12-07 | $56.37 | $62.90 | 102,200 | — | — |
| 2021-12-06 | $57.44 | $64.10 | 82,700 | — | — |
| 2021-12-03 | $56.63 | $63.19 | 66,400 | — | — |
| 2021-12-02 | $57.85 | $64.56 | 143,200 | — | — |
| 2021-12-01 | $56.12 | $62.63 | 92,700 | — | — |
| 2021-11-30 | $56.35 | $62.88 | 116,500 | — | — |
| 2021-11-29 | $56.92 | $63.52 | 91,800 | — | — |
| 2021-11-26 | $57.17 | $63.80 | 105,200 | — | — |
| 2021-11-24 | $60.48 | $67.49 | 34,500 | — | — |
| 2021-11-23 | $61.01 | $68.08 | 56,500 | — | — |
| 2021-11-22 | $59.95 | $66.90 | 69,300 | — | — |
| 2021-11-19 | $59.12 | $65.97 | 47,700 | — | — |
| 2021-11-18 | $59.86 | $66.80 | 64,500 | — | — |
| 2021-11-17 | $59.54 | $66.44 | 82,000 | — | — |
| 2021-11-16 | $60.10 | $67.07 | 61,700 | — | — |
| 2021-11-15 | $60.35 | $67.35 | 65,700 | — | — |
| 2021-11-12 | $60.19 | $67.17 | 67,900 | — | — |
| 2021-11-11 | $60.74 | $67.78 | 64,300 | — | — |
| 2021-11-10 | $60.66 | $67.69 | 80,000 | — | — |
| 2021-11-09 | $60.20 | $67.18 | 62,100 | — | — |
| 2021-11-08 | $60.05 | $67.01 | 66,000 | — | — |
| 2021-11-05 | $59.51 | $66.41 | 85,500 | — | — |
| 2021-11-04 | $58.03 | $64.76 | 99,300 | — | — |
| 2021-11-03 | $59.14 | $66.00 | 120,000 | — | — |
| 2021-11-02 | $57.56 | $64.23 | 66,000 | — | — |
| 2021-11-01 | $58.80 | $65.62 | 124,400 | — | — |
| 2021-10-29 | $56.59 | $63.15 | 74,800 | — | — |
| 2021-10-28 | $56.08 | $62.58 | 73,900 | — | — |
| 2021-10-27 | $55.09 | $61.48 | 94,700 | — | — |
| 2021-10-26 | $56.76 | $63.34 | 137,000 | — | — |
| 2021-10-25 | $57.11 | $63.73 | 97,100 | — | — |
| 2021-10-22 | $57.36 | $64.01 | 192,500 | — | — |
| 2021-10-21 | $57.43 | $64.09 | 113,400 | — | — |
| 2021-10-20 | $57.93 | $64.64 | 83,200 | — | — |
| 2021-10-19 | $57.71 | $63.95 | 79,200 | — | — |
| 2021-10-18 | $57.86 | $64.12 | 82,500 | — | — |
| 2021-10-15 | $57.88 | $64.14 | 139,500 | — | — |
| 2021-10-14 | $58.44 | $64.76 | 55,000 | — | — |
| 2021-10-13 | $57.55 | $63.78 | 59,100 | — | — |
| 2021-10-12 | $58.26 | $64.56 | 42,300 | — | — |
| 2021-10-11 | $58.37 | $64.68 | 88,900 | — | — |
| 2021-10-08 | $59.12 | $65.52 | 75,000 | — | — |
| 2021-10-07 | $59.37 | $65.79 | 141,600 | — | — |
| 2021-10-06 | $58.27 | $64.57 | 111,500 | — | — |
| 2021-10-05 | $58.77 | $65.13 | 210,600 | — | — |
| 2021-10-04 | $58.70 | $65.05 | 86,400 | — | — |
| 2021-10-01 | $58.60 | $64.94 | 170,800 | — | — |
| 2021-09-30 | $57.50 | $63.72 | 103,900 | — | — |
| 2021-09-29 | $57.66 | $63.90 | 135,400 | — | — |
| 2021-09-28 | $56.94 | $63.10 | 121,000 | — | — |
| 2021-09-27 | $57.15 | $63.33 | 127,300 | — | — |
| 2021-09-24 | $55.16 | $61.13 | 110,100 | — | — |
| 2021-09-23 | $54.91 | $60.85 | 90,200 | — | — |
| 2021-09-22 | $53.25 | $59.01 | 129,400 | — | — |
| 2021-09-21 | $52.46 | $58.14 | 105,000 | — | — |
| 2021-09-20 | $52.70 | $58.40 | 123,600 | — | — |
| 2021-09-17 | $54.08 | $59.93 | 476,500 | — | — |
| 2021-09-16 | $53.86 | $59.69 | 99,700 | — | — |
| 2021-09-15 | $54.34 | $60.22 | 113,100 | — | — |
| 2021-09-14 | $53.71 | $59.52 | 109,100 | — | — |
| 2021-09-13 | $55.00 | $60.95 | 102,200 | — | — |
| 2021-09-10 | $54.30 | $60.17 | 100,300 | — | — |
| 2021-09-09 | $55.67 | $61.69 | 73,900 | — | — |
| 2021-09-08 | $55.70 | $61.73 | 68,000 | — | — |
| 2021-09-07 | $56.31 | $62.40 | 75,500 | — | — |
| 2021-09-03 | $56.47 | $62.58 | 82,100 | — | — |
| 2021-09-02 | $56.95 | $63.11 | 62,100 | — | — |
| 2021-09-01 | $57.29 | $63.49 | 58,900 | — | — |
| 2021-08-31 | $57.70 | $63.94 | 71,500 | — | — |
| 2021-08-30 | $57.35 | $63.55 | 106,600 | — | — |
| 2021-08-27 | $59.00 | $65.38 | 146,300 | — | — |
| 2021-08-26 | $56.22 | $62.30 | 62,800 | — | — |
| 2021-08-25 | $57.35 | $63.55 | 93,100 | — | — |
| 2021-08-24 | $56.92 | $63.08 | 38,300 | — | — |
| 2021-08-23 | $57.21 | $63.40 | 71,700 | — | — |
| 2021-08-20 | $56.73 | $62.87 | 85,200 | — | — |
| 2021-08-19 | $55.74 | $61.77 | 113,000 | — | — |
| 2021-08-18 | $56.46 | $62.57 | 63,000 | — | — |
| 2021-08-17 | $56.83 | $62.98 | 56,400 | — | — |
| 2021-08-16 | $57.64 | $63.88 | 86,500 | — | — |
| 2021-08-13 | $57.63 | $63.86 | 67,500 | — | — |
| 2021-08-12 | $58.73 | $65.08 | 81,400 | — | — |
| 2021-08-11 | $58.84 | $65.21 | 107,100 | — | — |
| 2021-08-10 | $58.32 | $64.63 | 69,000 | — | — |
| 2021-08-09 | $57.03 | $63.20 | 83,500 | — | — |
| 2021-08-06 | $57.62 | $63.85 | 94,900 | — | — |
| 2021-08-05 | $56.26 | $62.35 | 79,900 | — | — |
| 2021-08-04 | $54.88 | $60.82 | 98,200 | — | — |
| 2021-08-03 | $55.45 | $61.45 | 145,300 | — | — |
| 2021-08-02 | $54.44 | $60.33 | 142,300 | — | — |
| 2021-07-30 | $55.03 | $60.98 | 164,200 | — | — |
| 2021-07-29 | $55.88 | $61.93 | 126,000 | — | — |
| 2021-07-28 | $55.28 | $61.26 | 82,500 | — | — |
| 2021-07-27 | $55.04 | $60.99 | 81,200 | — | — |
| 2021-07-26 | $54.63 | $60.54 | 75,000 | — | — |
| 2021-07-23 | $53.85 | $59.68 | 83,800 | — | — |
| 2021-07-22 | $52.81 | $58.52 | 158,000 | — | — |
| 2021-07-21 | $55.93 | $61.98 | 105,700 | — | — |
| 2021-07-20 | $55.50 | $61.12 | 186,700 | — | — |
| 2021-07-19 | $54.75 | $60.29 | 198,400 | — | — |
| 2021-07-16 | $56.02 | $61.69 | 148,000 | — | — |
| 2021-07-15 | $56.45 | $62.16 | 121,800 | — | — |
| 2021-07-14 | $55.77 | $61.41 | 92,100 | — | — |
| 2021-07-13 | $55.92 | $61.58 | 148,600 | — | — |
| 2021-07-12 | $57.71 | $63.55 | 187,900 | — | — |
| 2021-07-09 | $56.31 | $62.01 | 135,800 | — | — |
| 2021-07-08 | $54.28 | $59.77 | 177,200 | — | — |
| 2021-07-07 | $55.25 | $60.84 | 175,600 | — | — |
| 2021-07-06 | $55.76 | $61.40 | 111,300 | — | — |
| 2021-07-02 | $57.27 | $63.07 | 124,600 | — | — |
| 2021-07-01 | $57.94 | $63.80 | 153,100 | — | — |
| 2021-06-30 | $56.08 | $61.75 | 104,200 | — | — |
| 2021-06-29 | $55.77 | $61.41 | 86,700 | — | — |
| 2021-06-28 | $55.98 | $61.64 | 162,500 | — | — |
| 2021-06-25 | $57.13 | $62.91 | 281,300 | — | — |
| 2021-06-24 | $56.87 | $62.62 | 94,900 | — | — |
| 2021-06-23 | $55.87 | $61.52 | 177,800 | — | — |
| 2021-06-22 | $55.87 | $61.52 | 113,200 | — | — |
| 2021-06-21 | $55.94 | $61.60 | 153,200 | — | — |
| 2021-06-18 | $54.11 | $59.59 | 315,900 | — | — |
| 2021-06-17 | $57.27 | $63.07 | 240,200 | — | — |
| 2021-06-16 | $58.36 | $64.27 | 165,500 | — | — |
| 2021-06-15 | $57.52 | $63.34 | 129,200 | — | — |
| 2021-06-14 | $57.10 | $62.88 | 158,600 | — | — |
| 2021-06-11 | $57.90 | $63.76 | 104,900 | — | — |
| 2021-06-10 | $57.35 | $63.15 | 117,200 | — | — |
| 2021-06-09 | $57.84 | $63.69 | 144,700 | — | — |
| 2021-06-08 | $58.56 | $64.49 | 120,000 | — | — |
| 2021-06-07 | $58.22 | $64.11 | 81,500 | — | — |
| 2021-06-04 | $57.88 | $63.74 | 89,000 | — | — |
| 2021-06-03 | $57.82 | $63.67 | 96,100 | — | — |
| 2021-06-02 | $57.33 | $63.13 | 159,700 | — | — |
| 2021-06-01 | $57.16 | $62.94 | 155,600 | — | — |
| 2021-05-28 | $57.14 | $62.92 | 112,800 | — | — |
| 2021-05-27 | $56.62 | $62.35 | 100,100 | — | — |
| 2021-05-26 | $55.24 | $60.83 | 206,700 | — | — |
| 2021-05-25 | $54.02 | $59.49 | 154,200 | — | — |
| 2021-05-24 | $56.32 | $62.02 | 126,000 | — | — |
| 2021-05-21 | $56.94 | $62.70 | 174,600 | — | — |
| 2021-05-20 | $56.03 | $61.70 | 160,700 | — | — |
| 2021-05-19 | $55.51 | $61.13 | 202,800 | — | — |
| 2021-05-18 | $55.14 | $60.72 | 135,900 | — | — |
| 2021-05-17 | $55.74 | $61.38 | 101,400 | — | — |
| 2021-05-14 | $55.76 | $61.40 | 78,700 | — | — |
| 2021-05-13 | $54.93 | $60.49 | 119,700 | — | — |
| 2021-05-12 | $53.15 | $58.53 | 106,200 | — | — |
| 2021-05-11 | $53.73 | $59.17 | 99,800 | — | — |
| 2021-05-10 | $54.89 | $60.44 | 174,100 | — | — |
| 2021-05-07 | $55.08 | $60.65 | 79,600 | — | — |
| 2021-05-06 | $54.97 | $60.53 | 205,700 | — | — |
| 2021-05-05 | $54.00 | $59.46 | 145,200 | — | — |
| 2021-05-04 | $54.00 | $59.46 | 214,100 | — | — |
| 2021-05-03 | $54.00 | $59.46 | 229,900 | — | — |
| 2021-04-30 | $53.41 | $58.81 | 163,600 | — | — |
| 2021-04-29 | $54.00 | $59.46 | 149,300 | — | — |
| 2021-04-28 | $53.97 | $59.43 | 77,800 | — | — |
| 2021-04-27 | $54.07 | $59.54 | 150,300 | — | — |
| 2021-04-26 | $54.08 | $59.55 | 145,800 | — | — |
| 2021-04-23 | $54.34 | $59.84 | 147,000 | — | — |
| 2021-04-22 | $51.99 | $57.25 | 92,100 | — | — |
| 2021-04-21 | $52.66 | $57.99 | 110,300 | — | — |
| 2021-04-20 | $51.86 | $57.11 | 118,600 | — | — |
| 2021-04-19 | $54.25 | $59.46 | 102,900 | — | — |
| 2021-04-16 | $54.42 | $59.65 | 80,300 | — | — |
| 2021-04-15 | $53.97 | $59.16 | 55,100 | — | — |
| 2021-04-14 | $54.18 | $59.39 | 113,200 | — | — |
| 2021-04-13 | $53.46 | $58.60 | 118,400 | — | — |
| 2021-04-12 | $55.13 | $60.43 | 47,300 | — | — |
| 2021-04-09 | $54.65 | $59.90 | 82,800 | — | — |
| 2021-04-08 | $54.00 | $59.19 | 84,800 | — | — |
| 2021-04-07 | $53.98 | $59.17 | 129,800 | — | — |
| 2021-04-06 | $53.88 | $59.06 | 119,600 | — | — |
| 2021-04-05 | $54.30 | $59.52 | 125,700 | — | — |
| 2021-04-01 | $54.12 | $59.32 | 80,200 | — | — |
| 2021-03-31 | $53.21 | $58.32 | 134,000 | — | — |
| 2021-03-30 | $54.00 | $59.19 | 87,500 | — | — |
| 2021-03-29 | $52.88 | $57.96 | 135,200 | — | — |
| 2021-03-26 | $55.00 | $60.29 | 114,900 | — | — |
| 2021-03-25 | $53.35 | $58.48 | 159,900 | — | — |
| 2021-03-24 | $52.37 | $57.40 | 120,100 | — | — |
| 2021-03-23 | $52.36 | $57.39 | 122,700 | — | — |
| 2021-03-22 | $54.04 | $59.23 | 127,400 | — | — |
| 2021-03-19 | $55.81 | $61.17 | 573,300 | — | — |
| 2021-03-18 | $55.01 | $60.30 | 162,400 | — | — |
| 2021-03-17 | $54.44 | $59.67 | 139,000 | — | — |
| 2021-03-16 | $54.55 | $59.79 | 125,300 | — | — |
| 2021-03-15 | $55.34 | $60.66 | 131,100 | — | — |
| 2021-03-12 | $56.74 | $62.19 | 126,600 | — | — |
| 2021-03-11 | $55.71 | $61.06 | 131,700 | — | — |
| 2021-03-10 | $54.89 | $60.17 | 158,900 | — | — |
| 2021-03-09 | $53.13 | $58.24 | 162,700 | — | — |
| 2021-03-08 | $53.87 | $59.05 | 113,800 | — | — |
| 2021-03-05 | $52.08 | $57.09 | 142,400 | — | — |
| 2021-03-04 | $50.95 | $55.85 | 140,400 | — | — |
| 2021-03-03 | $50.61 | $55.47 | 136,400 | — | — |
| 2021-03-02 | $49.62 | $54.39 | 91,100 | — | — |
| 2021-03-01 | $50.29 | $55.12 | 92,600 | — | — |
| 2021-02-26 | $48.89 | $53.59 | 118,500 | — | — |
| 2021-02-25 | $49.76 | $54.54 | 106,600 | — | — |
| 2021-02-24 | $50.41 | $55.26 | 158,800 | — | — |
| 2021-02-23 | $48.78 | $53.47 | 150,400 | — | — |
| 2021-02-22 | $48.26 | $52.90 | 272,100 | — | — |
| 2021-02-19 | $47.77 | $52.36 | 153,700 | — | — |
| 2021-02-18 | $46.89 | $51.40 | 49,900 | — | — |
| 2021-02-17 | $47.43 | $51.99 | 65,800 | — | — |
| 2021-02-16 | $47.57 | $52.14 | 81,900 | — | — |
| 2021-02-12 | $46.83 | $51.33 | 77,300 | — | — |
| 2021-02-11 | $46.47 | $50.94 | 118,300 | — | — |
| 2021-02-10 | $46.86 | $51.36 | 83,700 | — | — |
| 2021-02-09 | $47.35 | $51.90 | 82,800 | — | — |
| 2021-02-08 | $46.25 | $50.70 | 72,400 | — | — |
| 2021-02-05 | $45.17 | $49.51 | 69,900 | — | — |
| 2021-02-04 | $45.36 | $49.72 | 107,200 | — | — |
| 2021-02-03 | $43.97 | $48.20 | 104,600 | — | — |
| 2021-02-02 | $44.06 | $48.29 | 98,600 | — | — |
| 2021-02-01 | $43.03 | $47.17 | 125,100 | — | — |
| 2021-01-29 | $42.49 | $46.57 | 243,400 | — | — |
| 2021-01-28 | $42.55 | $46.64 | 174,500 | — | — |
| 2021-01-27 | $42.21 | $46.27 | 146,000 | — | — |
| 2021-01-26 | $44.03 | $48.26 | 97,000 | — | — |
| 2021-01-25 | $44.63 | $48.92 | 98,200 | — | — |
| 2021-01-22 | $44.66 | $48.95 | 100,800 | — | — |
| 2021-01-21 | $44.09 | $48.33 | 90,800 | — | — |
| 2021-01-20 | $45.11 | $49.45 | 121,400 | — | — |
| 2021-01-19 | $45.46 | $49.83 | 102,400 | — | — |
| 2021-01-15 | $45.02 | $49.35 | 103,300 | — | — |
| 2021-01-14 | $45.46 | $49.83 | 108,900 | — | — |
| 2021-01-13 | $44.94 | $49.26 | 115,000 | — | — |
| 2021-01-12 | $46.20 | $50.64 | 102,900 | — | — |
| 2021-01-11 | $45.25 | $49.60 | 109,600 | — | — |
| 2021-01-08 | $43.88 | $48.10 | 166,700 | — | — |
| 2021-01-07 | $45.54 | $49.92 | 132,100 | — | — |
| 2021-01-06 | $45.56 | $49.70 | 293,800 | — | — |
| 2021-01-05 | $41.51 | $45.28 | 125,800 | — | — |
| 2021-01-04 | $40.75 | $44.45 | 172,900 | — | — |