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
- 2013-10-31 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 | $45.53 | $47.29 | 420,700 | — | — |
| 2021-12-30 | $45.56 | $47.32 | 507,700 | — | — |
| 2021-12-29 | $45.49 | $47.25 | 439,600 | — | — |
| 2021-12-28 | $45.14 | $46.89 | 366,900 | — | — |
| 2021-12-27 | $44.93 | $46.67 | 342,900 | — | — |
| 2021-12-23 | $44.49 | $46.21 | 308,300 | — | — |
| 2021-12-22 | $44.06 | $45.77 | 391,600 | — | — |
| 2021-12-21 | $43.34 | $45.02 | 686,300 | — | — |
| 2021-12-20 | $41.93 | $43.55 | 786,400 | — | — |
| 2021-12-17 | $44.00 | $45.70 | 2,306,400 | — | — |
| 2021-12-16 | $43.95 | $45.65 | 977,400 | — | — |
| 2021-12-15 | $44.20 | $45.91 | 887,700 | — | — |
| 2021-12-14 | $43.63 | $45.32 | 518,100 | — | — |
| 2021-12-13 | $43.99 | $45.69 | 843,800 | — | — |
| 2021-12-10 | $43.55 | $45.24 | 487,300 | — | — |
| 2021-12-09 | $43.81 | $45.51 | 443,000 | — | — |
| 2021-12-08 | $44.14 | $45.85 | 469,200 | — | — |
| 2021-12-07 | $44.06 | $45.77 | 466,400 | — | — |
| 2021-12-06 | $43.38 | $45.06 | 672,900 | — | — |
| 2021-12-03 | $42.56 | $44.21 | 525,700 | — | — |
| 2021-12-02 | $43.33 | $45.01 | 718,100 | — | — |
| 2021-12-01 | $41.70 | $43.31 | 944,600 | — | — |
| 2021-11-30 | $41.58 | $43.19 | 693,600 | — | — |
| 2021-11-29 | $42.16 | $43.59 | 609,300 | — | — |
| 2021-11-26 | $42.86 | $44.32 | 492,100 | — | — |
| 2021-11-24 | $45.50 | $47.05 | 484,600 | — | — |
| 2021-11-23 | $45.46 | $47.01 | 709,200 | — | — |
| 2021-11-22 | $45.07 | $46.60 | 579,800 | — | — |
| 2021-11-19 | $45.35 | $46.89 | 909,500 | — | — |
| 2021-11-18 | $44.99 | $46.52 | 555,100 | — | — |
| 2021-11-17 | $45.56 | $47.11 | 647,400 | — | — |
| 2021-11-16 | $46.09 | $47.66 | 590,000 | — | — |
| 2021-11-15 | $46.35 | $47.93 | 846,200 | — | — |
| 2021-11-12 | $46.38 | $47.96 | 218,900 | — | — |
| 2021-11-11 | $46.99 | $48.59 | 329,500 | — | — |
| 2021-11-10 | $47.11 | $48.71 | 583,400 | — | — |
| 2021-11-09 | $46.49 | $48.07 | 416,700 | — | — |
| 2021-11-08 | $47.95 | $49.58 | 379,300 | — | — |
| 2021-11-05 | $48.17 | $49.81 | 559,900 | — | — |
| 2021-11-04 | $47.19 | $48.80 | 568,400 | — | — |
| 2021-11-03 | $47.83 | $49.46 | 701,600 | — | — |
| 2021-11-02 | $49.05 | $50.72 | 438,700 | — | — |
| 2021-11-01 | $49.37 | $51.05 | 343,800 | — | — |
| 2021-10-29 | $48.00 | $49.63 | 416,600 | — | — |
| 2021-10-28 | $47.65 | $49.27 | 504,900 | — | — |
| 2021-10-27 | $48.02 | $49.65 | 352,700 | — | — |
| 2021-10-26 | $49.22 | $50.89 | 256,700 | — | — |
| 2021-10-25 | $49.42 | $51.10 | 371,000 | — | — |
| 2021-10-22 | $49.03 | $50.70 | 281,200 | — | — |
| 2021-10-21 | $49.55 | $51.24 | 285,700 | — | — |
| 2021-10-20 | $49.71 | $51.40 | 528,900 | — | — |
| 2021-10-19 | $48.83 | $50.49 | 385,900 | — | — |
| 2021-10-18 | $48.77 | $50.43 | 495,300 | — | — |
| 2021-10-15 | $49.11 | $50.78 | 843,400 | — | — |
| 2021-10-14 | $48.96 | $50.63 | 579,300 | — | — |
| 2021-10-13 | $47.69 | $49.31 | 452,100 | — | — |
| 2021-10-12 | $47.23 | $48.84 | 544,500 | — | — |
| 2021-10-11 | $46.36 | $47.94 | 390,900 | — | — |
| 2021-10-08 | $45.91 | $47.47 | 457,400 | — | — |
| 2021-10-07 | $45.40 | $46.94 | 516,500 | — | — |
| 2021-10-06 | $44.70 | $46.22 | 390,700 | — | — |
| 2021-10-05 | $44.99 | $46.52 | 376,100 | — | — |
| 2021-10-04 | $45.04 | $46.57 | 357,100 | — | — |
| 2021-10-01 | $45.50 | $47.05 | 447,600 | — | — |
| 2021-09-30 | $44.01 | $45.51 | 447,300 | — | — |
| 2021-09-29 | $44.67 | $46.19 | 504,500 | — | — |
| 2021-09-28 | $44.49 | $46.00 | 556,000 | — | — |
| 2021-09-27 | $45.50 | $47.05 | 462,900 | — | — |
| 2021-09-24 | $44.42 | $45.93 | 325,300 | — | — |
| 2021-09-23 | $44.77 | $46.29 | 309,600 | — | — |
| 2021-09-22 | $44.20 | $45.70 | 287,500 | — | — |
| 2021-09-21 | $43.49 | $44.97 | 411,400 | — | — |
| 2021-09-20 | $43.82 | $45.31 | 619,400 | — | — |
| 2021-09-17 | $44.35 | $45.86 | 1,740,000 | — | — |
| 2021-09-16 | $44.54 | $46.06 | 440,200 | — | — |
| 2021-09-15 | $44.45 | $45.96 | 701,900 | — | — |
| 2021-09-14 | $44.56 | $46.08 | 636,900 | — | — |
| 2021-09-13 | $45.87 | $47.43 | 454,900 | — | — |
| 2021-09-10 | $45.08 | $46.61 | 404,800 | — | — |
| 2021-09-09 | $46.10 | $47.67 | 514,800 | — | — |
| 2021-09-08 | $46.16 | $47.73 | 430,400 | — | — |
| 2021-09-07 | $46.40 | $47.98 | 470,600 | — | — |
| 2021-09-03 | $46.86 | $48.45 | 388,900 | — | — |
| 2021-09-02 | $47.13 | $48.73 | 405,600 | — | — |
| 2021-09-01 | $46.92 | $48.52 | 383,700 | — | — |
| 2021-08-31 | $47.08 | $48.68 | 515,700 | — | — |
| 2021-08-30 | $46.81 | $48.22 | 275,700 | — | — |
| 2021-08-27 | $47.62 | $49.05 | 490,100 | — | — |
| 2021-08-26 | $46.46 | $47.86 | 340,500 | — | — |
| 2021-08-25 | $47.12 | $48.54 | 397,400 | — | — |
| 2021-08-24 | $47.26 | $48.68 | 256,300 | — | — |
| 2021-08-23 | $46.79 | $48.20 | 456,200 | — | — |
| 2021-08-20 | $46.71 | $48.11 | 455,200 | — | — |
| 2021-08-19 | $45.84 | $47.22 | 443,000 | — | — |
| 2021-08-18 | $46.88 | $48.29 | 1,129,400 | — | — |
| 2021-08-17 | $46.67 | $48.07 | 384,600 | — | — |
| 2021-08-16 | $47.33 | $48.75 | 374,300 | — | — |
| 2021-08-13 | $47.60 | $49.03 | 386,000 | — | — |
| 2021-08-12 | $47.48 | $48.91 | 856,900 | — | — |
| 2021-08-11 | $47.90 | $49.34 | 665,400 | — | — |
| 2021-08-10 | $47.42 | $48.84 | 455,900 | — | — |
| 2021-08-09 | $47.34 | $48.76 | 720,700 | — | — |
| 2021-08-06 | $47.90 | $49.34 | 893,000 | — | — |
| 2021-08-05 | $46.24 | $47.63 | 790,100 | — | — |
| 2021-08-04 | $45.33 | $46.69 | 763,100 | — | — |
| 2021-08-03 | $45.12 | $46.48 | 488,900 | — | — |
| 2021-08-02 | $44.99 | $46.34 | 1,085,200 | — | — |
| 2021-07-30 | $45.17 | $46.53 | 595,500 | — | — |
| 2021-07-29 | $45.04 | $46.39 | 424,200 | — | — |
| 2021-07-28 | $44.29 | $45.62 | 430,700 | — | — |
| 2021-07-27 | $43.52 | $44.83 | 364,100 | — | — |
| 2021-07-26 | $43.74 | $45.05 | 258,000 | — | — |
| 2021-07-23 | $43.75 | $45.06 | 307,900 | — | — |
| 2021-07-22 | $43.30 | $44.60 | 306,500 | — | — |
| 2021-07-21 | $44.01 | $45.33 | 456,400 | — | — |
| 2021-07-20 | $43.46 | $44.77 | 1,016,200 | — | — |
| 2021-07-19 | $42.44 | $43.72 | 651,600 | — | — |
| 2021-07-16 | $43.92 | $45.24 | 529,500 | — | — |
| 2021-07-15 | $44.40 | $45.73 | 443,800 | — | — |
| 2021-07-14 | $44.18 | $45.51 | 448,400 | — | — |
| 2021-07-13 | $43.92 | $45.24 | 752,000 | — | — |
| 2021-07-12 | $44.83 | $46.18 | 682,500 | — | — |
| 2021-07-09 | $43.92 | $45.24 | 452,700 | — | — |
| 2021-07-08 | $43.20 | $44.50 | 641,600 | — | — |
| 2021-07-07 | $43.74 | $45.05 | 413,000 | — | — |
| 2021-07-06 | $44.29 | $45.62 | 489,000 | — | — |
| 2021-07-02 | $45.34 | $46.70 | 441,700 | — | — |
| 2021-07-01 | $45.70 | $47.07 | 822,000 | — | — |
| 2021-06-30 | $44.95 | $46.30 | 541,100 | — | — |
| 2021-06-29 | $45.42 | $46.78 | 348,600 | — | — |
| 2021-06-28 | $45.97 | $47.35 | 657,500 | — | — |
| 2021-06-25 | $46.93 | $48.34 | 1,320,000 | — | — |
| 2021-06-24 | $46.24 | $47.63 | 330,900 | — | — |
| 2021-06-23 | $46.07 | $47.45 | 379,600 | — | — |
| 2021-06-22 | $46.29 | $47.68 | 509,400 | — | — |
| 2021-06-21 | $45.95 | $47.33 | 598,800 | — | — |
| 2021-06-18 | $44.66 | $46.00 | 1,214,300 | — | — |
| 2021-06-17 | $46.17 | $47.56 | 402,100 | — | — |
| 2021-06-16 | $47.89 | $49.33 | 645,500 | — | — |
| 2021-06-15 | $47.88 | $49.32 | 867,600 | — | — |
| 2021-06-14 | $47.47 | $48.90 | 414,600 | — | — |
| 2021-06-11 | $47.61 | $49.04 | 508,300 | — | — |
| 2021-06-10 | $47.56 | $48.99 | 530,700 | — | — |
| 2021-06-09 | $48.56 | $50.02 | 453,300 | — | — |
| 2021-06-08 | $48.92 | $50.39 | 624,000 | — | — |
| 2021-06-07 | $48.62 | $50.08 | 722,300 | — | — |
| 2021-06-04 | $47.37 | $48.79 | 308,000 | — | — |
| 2021-06-03 | $47.22 | $48.64 | 424,900 | — | — |
| 2021-06-02 | $47.54 | $48.97 | 638,900 | — | — |
| 2021-06-01 | $47.99 | $49.43 | 640,100 | — | — |
| 2021-05-28 | $47.84 | $49.28 | 722,900 | — | — |
| 2021-05-27 | $48.38 | $49.66 | 852,000 | — | — |
| 2021-05-26 | $48.10 | $49.37 | 535,800 | — | — |
| 2021-05-25 | $46.87 | $48.11 | 575,000 | — | — |
| 2021-05-24 | $47.49 | $48.74 | 374,900 | — | — |
| 2021-05-21 | $47.99 | $49.26 | 405,800 | — | — |
| 2021-05-20 | $47.85 | $49.11 | 456,500 | — | — |
| 2021-05-19 | $47.84 | $49.10 | 476,900 | — | — |
| 2021-05-18 | $47.94 | $49.21 | 705,300 | — | — |
| 2021-05-17 | $48.05 | $49.32 | 686,000 | — | — |
| 2021-05-14 | $47.53 | $48.79 | 1,130,600 | — | — |
| 2021-05-13 | $47.45 | $48.70 | 1,291,400 | — | — |
| 2021-05-12 | $46.06 | $47.28 | 1,230,500 | — | — |
| 2021-05-11 | $46.54 | $47.77 | 1,622,700 | — | — |
| 2021-05-10 | $48.16 | $49.43 | 1,140,900 | — | — |
| 2021-05-07 | $49.70 | $51.01 | 1,208,500 | — | — |
| 2021-05-06 | $49.40 | $50.71 | 999,200 | — | — |
| 2021-05-05 | $52.00 | $53.37 | 906,600 | — | — |
| 2021-05-04 | $52.37 | $53.75 | 678,000 | — | — |
| 2021-05-03 | $52.73 | $54.12 | 495,800 | — | — |
| 2021-04-30 | $52.58 | $53.97 | 596,300 | — | — |
| 2021-04-29 | $53.41 | $54.82 | 537,600 | — | — |
| 2021-04-28 | $53.44 | $54.85 | 526,600 | — | — |
| 2021-04-27 | $52.97 | $54.37 | 587,000 | — | — |
| 2021-04-26 | $52.28 | $53.66 | 476,100 | — | — |
| 2021-04-23 | $51.68 | $53.05 | 758,600 | — | — |
| 2021-04-22 | $50.50 | $51.83 | 1,312,500 | — | — |
| 2021-04-21 | $50.06 | $51.38 | 856,900 | — | — |
| 2021-04-20 | $49.01 | $50.31 | 1,153,900 | — | — |
| 2021-04-19 | $49.99 | $51.31 | 1,298,300 | — | — |
| 2021-04-16 | $49.14 | $50.44 | 1,399,100 | — | — |
| 2021-04-15 | $48.80 | $50.09 | 1,451,600 | — | — |
| 2021-04-14 | $48.80 | $50.09 | 1,017,600 | — | — |
| 2021-04-13 | $48.70 | $49.99 | 802,700 | — | — |
| 2021-04-12 | $49.09 | $50.39 | 738,600 | — | — |
| 2021-04-09 | $49.90 | $51.22 | 1,223,500 | — | — |
| 2021-04-08 | $49.64 | $50.95 | 1,006,700 | — | — |
| 2021-04-07 | $48.57 | $49.85 | 993,400 | — | — |
| 2021-04-06 | $47.98 | $49.25 | 1,055,600 | — | — |
| 2021-04-05 | $48.27 | $49.55 | 786,300 | — | — |
| 2021-04-01 | $46.63 | $47.86 | 1,341,500 | — | — |
| 2021-03-31 | $47.49 | $48.74 | 1,442,700 | — | — |
| 2021-03-30 | $45.65 | $46.86 | 1,159,000 | — | — |
| 2021-03-29 | $44.68 | $45.86 | 1,102,900 | — | — |
| 2021-03-26 | $44.42 | $45.59 | 700,500 | — | — |
| 2021-03-25 | $42.86 | $43.99 | 818,100 | — | — |
| 2021-03-24 | $41.85 | $42.96 | 846,500 | — | — |
| 2021-03-23 | $42.39 | $43.51 | 1,169,500 | — | — |
| 2021-03-22 | $42.79 | $43.92 | 1,283,500 | — | — |
| 2021-03-19 | $43.50 | $44.65 | 2,755,900 | — | — |
| 2021-03-18 | $44.37 | $45.54 | 1,004,100 | — | — |
| 2021-03-17 | $46.41 | $47.64 | 644,800 | — | — |
| 2021-03-16 | $45.30 | $46.50 | 563,100 | — | — |
| 2021-03-15 | $45.82 | $47.03 | 778,600 | — | — |
| 2021-03-12 | $45.92 | $47.13 | 824,600 | — | — |
| 2021-03-11 | $45.49 | $46.69 | 1,305,600 | — | — |
| 2021-03-10 | $44.00 | $45.16 | 882,100 | — | — |
| 2021-03-09 | $42.52 | $43.64 | 879,300 | — | — |
| 2021-03-08 | $42.35 | $43.30 | 1,102,000 | — | — |
| 2021-03-05 | $42.27 | $43.22 | 1,515,500 | — | — |
| 2021-03-04 | $41.24 | $42.17 | 1,221,700 | — | — |
| 2021-03-03 | $42.53 | $43.49 | 1,185,200 | — | — |
| 2021-03-02 | $42.31 | $43.26 | 1,165,100 | — | — |
| 2021-03-01 | $43.39 | $44.37 | 1,022,900 | — | — |
| 2021-02-26 | $41.23 | $42.16 | 1,219,100 | — | — |
| 2021-02-25 | $41.20 | $42.13 | 1,345,700 | — | — |
| 2021-02-24 | $43.24 | $44.21 | 1,062,400 | — | — |
| 2021-02-23 | $42.64 | $43.60 | 952,700 | — | — |
| 2021-02-22 | $43.30 | $44.28 | 892,600 | — | — |
| 2021-02-19 | $44.22 | $45.22 | 1,255,000 | — | — |
| 2021-02-18 | $43.38 | $44.36 | 573,600 | — | — |
| 2021-02-17 | $44.45 | $45.45 | 467,800 | — | — |
| 2021-02-16 | $44.58 | $45.59 | 706,500 | — | — |
| 2021-02-12 | $43.53 | $44.51 | 669,800 | — | — |
| 2021-02-11 | $44.50 | $45.50 | 943,200 | — | — |
| 2021-02-10 | $44.73 | $45.74 | 552,400 | — | — |
| 2021-02-09 | $45.03 | $46.05 | 434,800 | — | — |
| 2021-02-08 | $44.63 | $45.64 | 360,000 | — | — |
| 2021-02-05 | $43.67 | $44.65 | 444,900 | — | — |
| 2021-02-04 | $43.89 | $44.88 | 677,800 | — | — |
| 2021-02-03 | $42.34 | $43.29 | 997,100 | — | — |
| 2021-02-02 | $43.68 | $44.66 | 761,500 | — | — |
| 2021-02-01 | $43.22 | $44.19 | 717,800 | — | — |
| 2021-01-29 | $41.83 | $42.77 | 789,000 | — | — |
| 2021-01-28 | $43.68 | $44.66 | 953,400 | — | — |
| 2021-01-27 | $42.33 | $43.28 | 906,000 | — | — |
| 2021-01-26 | $43.53 | $44.51 | 736,400 | — | — |
| 2021-01-25 | $44.98 | $45.99 | 559,900 | — | — |
| 2021-01-22 | $45.81 | $46.84 | 1,901,800 | — | — |
| 2021-01-21 | $46.79 | $47.84 | 1,157,100 | — | — |
| 2021-01-20 | $48.36 | $49.45 | 880,800 | — | — |
| 2021-01-19 | $47.26 | $48.33 | 995,700 | — | — |
| 2021-01-15 | $48.10 | $49.18 | 490,500 | — | — |
| 2021-01-14 | $48.47 | $49.56 | 507,600 | — | — |
| 2021-01-13 | $48.17 | $49.26 | 745,900 | — | — |
| 2021-01-12 | $48.36 | $49.45 | 636,400 | — | — |
| 2021-01-11 | $48.64 | $49.74 | 1,022,400 | — | — |
| 2021-01-08 | $47.92 | $49.00 | 1,200,300 | — | — |
| 2021-01-07 | $47.08 | $48.14 | 721,700 | — | — |
| 2021-01-06 | $45.39 | $46.41 | 1,071,800 | — | — |
| 2021-01-05 | $42.64 | $43.60 | 764,200 | — | — |
| 2021-01-04 | $42.16 | $43.11 | 658,600 | — | — |