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
- 2013-03-21 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 | $74.78 | $74.78 | 157,300 | — | — |
| 2021-12-30 | $74.57 | $74.57 | 153,200 | — | — |
| 2021-12-29 | $74.28 | $74.28 | 91,400 | — | — |
| 2021-12-28 | $75.01 | $75.01 | 116,200 | — | — |
| 2021-12-27 | $75.57 | $75.57 | 140,100 | — | — |
| 2021-12-23 | $76.36 | $76.36 | 154,200 | — | — |
| 2021-12-22 | $77.36 | $77.36 | 137,300 | — | — |
| 2021-12-21 | $77.39 | $77.39 | 162,300 | — | — |
| 2021-12-20 | $78.97 | $78.97 | 220,500 | — | — |
| 2021-12-17 | $74.94 | $74.94 | 371,100 | — | — |
| 2021-12-16 | $72.16 | $72.16 | 177,500 | — | — |
| 2021-12-15 | $73.00 | $73.00 | 253,700 | — | — |
| 2021-12-14 | $69.49 | $69.49 | 212,100 | — | — |
| 2021-12-13 | $72.60 | $72.60 | 251,800 | — | — |
| 2021-12-10 | $69.88 | $69.88 | 226,800 | — | — |
| 2021-12-09 | $71.50 | $71.50 | 190,700 | — | — |
| 2021-12-08 | $74.81 | $74.81 | 141,300 | — | — |
| 2021-12-07 | $77.66 | $77.66 | 207,000 | — | — |
| 2021-12-06 | $75.07 | $75.07 | 215,400 | — | — |
| 2021-12-03 | $82.67 | $82.67 | 144,000 | — | — |
| 2021-12-02 | $84.18 | $84.18 | 154,800 | — | — |
| 2021-12-01 | $84.24 | $84.24 | 292,000 | — | — |
| 2021-11-30 | $88.28 | $88.28 | 506,300 | — | — |
| 2021-11-29 | $87.57 | $87.57 | 373,700 | — | — |
| 2021-11-26 | $91.89 | $91.89 | 356,700 | — | — |
| 2021-11-24 | $86.89 | $86.89 | 204,300 | — | — |
| 2021-11-23 | $86.50 | $86.50 | 316,900 | — | — |
| 2021-11-22 | $75.18 | $75.18 | 242,400 | — | — |
| 2021-11-19 | $75.33 | $75.33 | 398,300 | — | — |
| 2021-11-18 | $92.58 | $92.58 | 206,900 | — | — |
| 2021-11-17 | $92.21 | $92.21 | 268,300 | — | — |
| 2021-11-16 | $91.96 | $91.96 | 134,000 | — | — |
| 2021-11-15 | $89.88 | $89.88 | 130,200 | — | — |
| 2021-11-12 | $91.24 | $91.24 | 127,400 | — | — |
| 2021-11-11 | $90.98 | $90.98 | 148,000 | — | — |
| 2021-11-10 | $89.68 | $89.68 | 200,100 | — | — |
| 2021-11-09 | $94.36 | $94.36 | 164,900 | — | — |
| 2021-11-08 | $94.24 | $94.24 | 211,100 | — | — |
| 2021-11-05 | $97.37 | $97.37 | 572,400 | — | — |
| 2021-11-04 | $87.64 | $87.64 | 109,600 | — | — |
| 2021-11-03 | $88.58 | $88.58 | 189,000 | — | — |
| 2021-11-02 | $86.18 | $86.18 | 224,300 | — | — |
| 2021-11-01 | $85.03 | $85.03 | 168,700 | — | — |
| 2021-10-29 | $85.85 | $85.85 | 270,800 | — | — |
| 2021-10-28 | $83.45 | $83.45 | 260,900 | — | — |
| 2021-10-27 | $80.02 | $80.02 | 249,200 | — | — |
| 2021-10-26 | $75.28 | $75.28 | 123,400 | — | — |
| 2021-10-25 | $75.67 | $75.67 | 224,400 | — | — |
| 2021-10-22 | $73.97 | $73.97 | 135,400 | — | — |
| 2021-10-21 | $72.12 | $72.12 | 178,600 | — | — |
| 2021-10-20 | $72.00 | $72.00 | 166,500 | — | — |
| 2021-10-19 | $69.78 | $69.78 | 127,900 | — | — |
| 2021-10-18 | $68.76 | $68.76 | 127,600 | — | — |
| 2021-10-15 | $71.47 | $71.47 | 116,700 | — | — |
| 2021-10-14 | $71.25 | $71.25 | 183,100 | — | — |
| 2021-10-13 | $69.64 | $69.64 | 93,400 | — | — |
| 2021-10-12 | $71.53 | $71.53 | 112,900 | — | — |
| 2021-10-11 | $70.83 | $70.83 | 68,500 | — | — |
| 2021-10-08 | $70.10 | $70.10 | 198,400 | — | — |
| 2021-10-07 | $67.69 | $67.69 | 386,700 | — | — |
| 2021-10-06 | $61.20 | $61.20 | 134,400 | — | — |
| 2021-10-05 | $60.52 | $60.52 | 119,100 | — | — |
| 2021-10-04 | $60.19 | $60.19 | 159,400 | — | — |
| 2021-10-01 | $60.96 | $60.96 | 287,000 | — | — |
| 2021-09-30 | $56.81 | $56.81 | 52,600 | — | — |
| 2021-09-29 | $56.11 | $56.11 | 55,600 | — | — |
| 2021-09-28 | $56.63 | $56.63 | 80,700 | — | — |
| 2021-09-27 | $57.30 | $57.30 | 80,200 | — | — |
| 2021-09-24 | $56.00 | $56.00 | 112,700 | — | — |
| 2021-09-23 | $55.39 | $55.39 | 97,200 | — | — |
| 2021-09-22 | $54.10 | $54.10 | 172,800 | — | — |
| 2021-09-21 | $56.38 | $56.38 | 115,700 | — | — |
| 2021-09-20 | $57.00 | $57.00 | 103,600 | — | — |
| 2021-09-17 | $58.43 | $58.43 | 248,600 | — | — |
| 2021-09-16 | $58.10 | $58.10 | 84,900 | — | — |
| 2021-09-15 | $58.65 | $58.65 | 134,700 | — | — |
| 2021-09-14 | $57.91 | $57.91 | 91,800 | — | — |
| 2021-09-13 | $57.28 | $57.28 | 117,900 | — | — |
| 2021-09-10 | $56.07 | $56.07 | 72,000 | — | — |
| 2021-09-09 | $55.82 | $55.82 | 103,300 | — | — |
| 2021-09-08 | $57.17 | $57.17 | 112,000 | — | — |
| 2021-09-07 | $57.11 | $57.11 | 131,400 | — | — |
| 2021-09-03 | $57.70 | $57.70 | 117,500 | — | — |
| 2021-09-02 | $58.57 | $58.57 | 164,900 | — | — |
| 2021-09-01 | $56.99 | $56.99 | 90,000 | — | — |
| 2021-08-31 | $57.20 | $57.20 | 165,100 | — | — |
| 2021-08-30 | $56.82 | $56.82 | 143,800 | — | — |
| 2021-08-27 | $56.10 | $56.10 | 258,500 | — | — |
| 2021-08-26 | $54.00 | $54.00 | 179,400 | — | — |
| 2021-08-25 | $53.41 | $53.41 | 115,700 | — | — |
| 2021-08-24 | $52.97 | $52.97 | 90,100 | — | — |
| 2021-08-23 | $53.41 | $53.41 | 182,500 | — | — |
| 2021-08-20 | $51.32 | $51.32 | 440,600 | — | — |
| 2021-08-19 | $48.58 | $48.58 | 185,400 | — | — |
| 2021-08-18 | $47.70 | $47.70 | 108,400 | — | — |
| 2021-08-17 | $48.01 | $48.01 | 206,500 | — | — |
| 2021-08-16 | $48.00 | $48.00 | 157,400 | — | — |
| 2021-08-13 | $47.15 | $47.15 | 149,400 | — | — |
| 2021-08-12 | $46.18 | $46.18 | 86,400 | — | — |
| 2021-08-11 | $45.95 | $45.95 | 86,000 | — | — |
| 2021-08-10 | $45.15 | $45.15 | 162,600 | — | — |
| 2021-08-09 | $45.10 | $45.10 | 127,300 | — | — |
| 2021-08-06 | $44.85 | $44.85 | 263,700 | — | — |
| 2021-08-05 | $46.25 | $46.25 | 264,500 | — | — |
| 2021-08-04 | $42.48 | $42.48 | 104,600 | — | — |
| 2021-08-03 | $43.10 | $43.10 | 164,500 | — | — |
| 2021-08-02 | $42.55 | $42.55 | 118,800 | — | — |
| 2021-07-30 | $42.25 | $42.25 | 126,900 | — | — |
| 2021-07-29 | $42.72 | $42.72 | 117,500 | — | — |
| 2021-07-28 | $42.48 | $42.48 | 152,600 | — | — |
| 2021-07-27 | $41.46 | $41.46 | 169,900 | — | — |
| 2021-07-26 | $41.30 | $41.30 | 136,300 | — | — |
| 2021-07-23 | $42.00 | $42.00 | 138,200 | — | — |
| 2021-07-22 | $41.02 | $41.02 | 165,200 | — | — |
| 2021-07-21 | $41.56 | $41.56 | 192,900 | — | — |
| 2021-07-20 | $42.60 | $42.60 | 238,700 | — | — |
| 2021-07-19 | $42.20 | $42.20 | 138,500 | — | — |
| 2021-07-16 | $41.81 | $41.81 | 102,600 | — | — |
| 2021-07-15 | $42.10 | $42.10 | 157,000 | — | — |
| 2021-07-14 | $41.30 | $41.30 | 160,800 | — | — |
| 2021-07-13 | $41.88 | $41.88 | 131,000 | — | — |
| 2021-07-12 | $42.68 | $42.68 | 115,200 | — | — |
| 2021-07-09 | $43.47 | $43.47 | 118,200 | — | — |
| 2021-07-08 | $43.38 | $43.38 | 121,700 | — | — |
| 2021-07-07 | $43.14 | $43.14 | 206,400 | — | — |
| 2021-07-06 | $43.72 | $43.72 | 111,500 | — | — |
| 2021-07-02 | $44.20 | $44.20 | 161,900 | — | — |
| 2021-07-01 | $44.70 | $44.70 | 257,800 | — | — |
| 2021-06-30 | $44.01 | $44.01 | 142,200 | — | — |
| 2021-06-29 | $43.76 | $43.76 | 157,900 | — | — |
| 2021-06-28 | $44.98 | $44.98 | 341,800 | — | — |
| 2021-06-25 | $48.41 | $48.41 | 310,700 | — | — |
| 2021-06-24 | $48.14 | $48.14 | 94,200 | — | — |
| 2021-06-23 | $47.82 | $47.82 | 171,000 | — | — |
| 2021-06-22 | $46.39 | $46.39 | 128,900 | — | — |
| 2021-06-21 | $46.25 | $46.25 | 194,100 | — | — |
| 2021-06-18 | $45.74 | $45.74 | 418,700 | — | — |
| 2021-06-17 | $46.20 | $46.20 | 134,200 | — | — |
| 2021-06-16 | $47.19 | $47.19 | 111,200 | — | — |
| 2021-06-15 | $47.90 | $47.90 | 156,300 | — | — |
| 2021-06-14 | $47.63 | $47.63 | 224,800 | — | — |
| 2021-06-11 | $47.14 | $47.14 | 144,500 | — | — |
| 2021-06-10 | $47.89 | $47.89 | 123,400 | — | — |
| 2021-06-09 | $47.80 | $47.80 | 126,300 | — | — |
| 2021-06-08 | $48.66 | $48.66 | 108,200 | — | — |
| 2021-06-07 | $48.97 | $48.97 | 102,300 | — | — |
| 2021-06-04 | $47.62 | $47.62 | 72,600 | — | — |
| 2021-06-03 | $47.43 | $47.43 | 56,000 | — | — |
| 2021-06-02 | $46.17 | $46.17 | 169,600 | — | — |
| 2021-06-01 | $47.18 | $47.18 | 160,600 | — | — |
| 2021-05-28 | $48.66 | $48.66 | 114,600 | — | — |
| 2021-05-27 | $49.51 | $49.51 | 76,300 | — | — |
| 2021-05-26 | $49.46 | $49.46 | 81,000 | — | — |
| 2021-05-25 | $48.17 | $48.17 | 98,400 | — | — |
| 2021-05-24 | $49.06 | $49.06 | 67,400 | — | — |
| 2021-05-21 | $49.57 | $49.57 | 115,600 | — | — |
| 2021-05-20 | $48.66 | $48.66 | 62,100 | — | — |
| 2021-05-19 | $48.16 | $48.16 | 66,600 | — | — |
| 2021-05-18 | $48.20 | $48.20 | 104,700 | — | — |
| 2021-05-17 | $49.51 | $49.51 | 98,800 | — | — |
| 2021-05-14 | $51.57 | $51.57 | 116,900 | — | — |
| 2021-05-13 | $50.30 | $50.30 | 88,000 | — | — |
| 2021-05-12 | $49.91 | $49.91 | 125,400 | — | — |
| 2021-05-11 | $49.15 | $49.15 | 138,700 | — | — |
| 2021-05-10 | $47.64 | $47.64 | 186,900 | — | — |
| 2021-05-07 | $48.50 | $48.50 | 140,200 | — | — |
| 2021-05-06 | $51.00 | $51.00 | 128,600 | — | — |
| 2021-05-05 | $52.07 | $52.07 | 97,400 | — | — |
| 2021-05-04 | $51.41 | $51.41 | 95,700 | — | — |
| 2021-05-03 | $53.11 | $53.11 | 160,100 | — | — |
| 2021-04-30 | $50.74 | $50.74 | 98,400 | — | — |
| 2021-04-29 | $51.35 | $51.35 | 53,700 | — | — |
| 2021-04-28 | $50.84 | $50.84 | 74,700 | — | — |
| 2021-04-27 | $50.27 | $50.27 | 87,100 | — | — |
| 2021-04-26 | $50.41 | $50.41 | 108,500 | — | — |
| 2021-04-23 | $50.27 | $50.27 | 130,600 | — | — |
| 2021-04-22 | $52.39 | $52.39 | 90,300 | — | — |
| 2021-04-21 | $52.33 | $52.33 | 108,400 | — | — |
| 2021-04-20 | $51.10 | $51.10 | 65,500 | — | — |
| 2021-04-19 | $49.87 | $49.87 | 77,900 | — | — |
| 2021-04-16 | $50.68 | $50.68 | 103,800 | — | — |
| 2021-04-15 | $51.76 | $51.76 | 111,000 | — | — |
| 2021-04-14 | $50.65 | $50.65 | 108,900 | — | — |
| 2021-04-13 | $49.41 | $49.41 | 83,400 | — | — |
| 2021-04-12 | $48.48 | $48.48 | 120,500 | — | — |
| 2021-04-09 | $48.75 | $48.75 | 122,600 | — | — |
| 2021-04-08 | $49.31 | $49.31 | 124,200 | — | — |
| 2021-04-07 | $48.63 | $48.63 | 98,100 | — | — |
| 2021-04-06 | $49.69 | $49.69 | 144,800 | — | — |
| 2021-04-05 | $50.56 | $50.56 | 76,000 | — | — |
| 2021-04-01 | $50.80 | $50.80 | 104,100 | — | — |
| 2021-03-31 | $49.32 | $49.32 | 151,600 | — | — |
| 2021-03-30 | $48.07 | $48.07 | 83,800 | — | — |
| 2021-03-29 | $49.28 | $49.28 | 127,900 | — | — |
| 2021-03-26 | $50.09 | $50.09 | 96,300 | — | — |
| 2021-03-25 | $50.32 | $50.32 | 130,900 | — | — |
| 2021-03-24 | $47.82 | $47.82 | 217,300 | — | — |
| 2021-03-23 | $49.91 | $49.91 | 189,800 | — | — |
| 2021-03-22 | $53.16 | $53.16 | 65,900 | — | — |
| 2021-03-19 | $52.02 | $52.02 | 373,500 | — | — |
| 2021-03-18 | $51.20 | $51.20 | 146,900 | — | — |
| 2021-03-17 | $52.48 | $52.48 | 156,100 | — | — |
| 2021-03-16 | $52.39 | $52.39 | 110,100 | — | — |
| 2021-03-15 | $52.35 | $52.35 | 83,300 | — | — |
| 2021-03-12 | $52.19 | $52.19 | 77,100 | — | — |
| 2021-03-11 | $52.08 | $52.08 | 122,600 | — | — |
| 2021-03-10 | $51.00 | $51.00 | 84,900 | — | — |
| 2021-03-09 | $50.92 | $50.92 | 95,000 | — | — |
| 2021-03-08 | $49.89 | $49.89 | 184,800 | — | — |
| 2021-03-05 | $51.44 | $51.44 | 160,000 | — | — |
| 2021-03-04 | $49.84 | $49.84 | 178,000 | — | — |
| 2021-03-03 | $49.78 | $49.78 | 134,300 | — | — |
| 2021-03-02 | $49.92 | $49.92 | 663,300 | — | — |
| 2021-03-01 | $49.73 | $49.73 | 172,200 | — | — |
| 2021-02-26 | $49.32 | $49.32 | 279,000 | — | — |
| 2021-02-25 | $50.58 | $50.58 | 100,800 | — | — |
| 2021-02-24 | $51.72 | $51.72 | 98,400 | — | — |
| 2021-02-23 | $51.44 | $51.44 | 158,100 | — | — |
| 2021-02-22 | $51.16 | $51.16 | 137,000 | — | — |
| 2021-02-19 | $52.37 | $52.37 | 143,700 | — | — |
| 2021-02-18 | $51.71 | $51.71 | 157,400 | — | — |
| 2021-02-17 | $52.51 | $52.51 | 135,400 | — | — |
| 2021-02-16 | $50.24 | $50.24 | 162,900 | — | — |
| 2021-02-12 | $51.32 | $51.32 | 116,600 | — | — |
| 2021-02-11 | $53.83 | $53.83 | 164,800 | — | — |
| 2021-02-10 | $54.12 | $54.12 | 153,500 | — | — |
| 2021-02-09 | $54.73 | $54.73 | 141,500 | — | — |
| 2021-02-08 | $54.95 | $54.95 | 120,900 | — | — |
| 2021-02-05 | $53.09 | $53.09 | 91,700 | — | — |
| 2021-02-04 | $52.60 | $52.60 | 131,700 | — | — |
| 2021-02-03 | $52.80 | $52.80 | 202,500 | — | — |
| 2021-02-02 | $51.03 | $51.03 | 181,900 | — | — |
| 2021-02-01 | $50.07 | $50.07 | 146,800 | — | — |
| 2021-01-29 | $48.06 | $48.06 | 201,600 | — | — |
| 2021-01-28 | $46.08 | $46.08 | 248,600 | — | — |
| 2021-01-27 | $48.96 | $48.96 | 214,700 | — | — |
| 2021-01-26 | $48.91 | $48.91 | 103,100 | — | — |
| 2021-01-25 | $48.03 | $48.03 | 137,400 | — | — |
| 2021-01-22 | $47.67 | $47.67 | 176,000 | — | — |
| 2021-01-21 | $46.81 | $46.81 | 104,200 | — | — |
| 2021-01-20 | $47.30 | $47.30 | 120,400 | — | — |
| 2021-01-19 | $47.97 | $47.97 | 186,000 | — | — |
| 2021-01-15 | $46.72 | $46.72 | 114,500 | — | — |
| 2021-01-14 | $48.34 | $48.34 | 105,400 | — | — |
| 2021-01-13 | $46.67 | $46.67 | 118,700 | — | — |
| 2021-01-12 | $48.69 | $48.69 | 121,800 | — | — |
| 2021-01-11 | $48.56 | $48.56 | 216,200 | — | — |
| 2021-01-08 | $45.61 | $45.61 | 153,700 | — | — |
| 2021-01-07 | $45.81 | $45.81 | 195,100 | — | — |
| 2021-01-06 | $43.86 | $43.86 | 190,800 | — | — |
| 2021-01-05 | $41.69 | $41.69 | 175,600 | — | — |
| 2021-01-04 | $42.10 | $42.10 | 127,300 | — | — |