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
- 2010-03-24 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 | $40.67 | $59.57 | 196,900 | — | — |
| 2021-12-30 | $40.60 | $59.46 | 270,300 | — | — |
| 2021-12-29 | $40.77 | $59.71 | 293,900 | — | — |
| 2021-12-28 | $40.46 | $59.26 | 422,300 | — | — |
| 2021-12-27 | $39.76 | $58.23 | 281,700 | — | — |
| 2021-12-23 | $39.11 | $57.28 | 364,300 | — | — |
| 2021-12-22 | $39.00 | $57.12 | 289,400 | — | — |
| 2021-12-21 | $38.75 | $56.75 | 477,500 | — | — |
| 2021-12-20 | $38.15 | $55.88 | 485,100 | — | — |
| 2021-12-17 | $38.77 | $56.78 | 1,635,800 | — | — |
| 2021-12-16 | $40.20 | $58.88 | 350,400 | — | — |
| 2021-12-15 | $40.09 | $58.72 | 507,500 | — | — |
| 2021-12-14 | $40.35 | $59.10 | 455,100 | — | — |
| 2021-12-13 | $39.47 | $57.81 | 410,000 | — | — |
| 2021-12-10 | $39.95 | $58.51 | 302,700 | — | — |
| 2021-12-09 | $39.92 | $58.47 | 314,400 | — | — |
| 2021-12-08 | $40.75 | $59.68 | 304,600 | — | — |
| 2021-12-07 | $40.89 | $59.89 | 335,200 | — | — |
| 2021-12-06 | $41.82 | $61.25 | 380,900 | — | — |
| 2021-12-03 | $40.07 | $58.69 | 269,300 | — | — |
| 2021-12-02 | $40.84 | $59.82 | 293,200 | — | — |
| 2021-12-01 | $39.64 | $58.06 | 496,400 | — | — |
| 2021-11-30 | $40.80 | $59.76 | 681,000 | — | — |
| 2021-11-29 | $40.92 | $59.93 | 479,000 | — | — |
| 2021-11-26 | $40.59 | $59.45 | 247,900 | — | — |
| 2021-11-24 | $42.96 | $62.92 | 154,700 | — | — |
| 2021-11-23 | $43.47 | $63.67 | 548,400 | — | — |
| 2021-11-22 | $43.75 | $64.08 | 331,000 | — | — |
| 2021-11-19 | $43.42 | $63.59 | 295,300 | — | — |
| 2021-11-18 | $43.51 | $63.73 | 343,600 | — | — |
| 2021-11-17 | $43.66 | $63.95 | 308,200 | — | — |
| 2021-11-16 | $43.92 | $64.33 | 313,800 | — | — |
| 2021-11-15 | $43.65 | $63.93 | 274,800 | — | — |
| 2021-11-12 | $43.21 | $63.29 | 180,800 | — | — |
| 2021-11-11 | $43.50 | $63.71 | 251,500 | — | — |
| 2021-11-10 | $42.88 | $62.80 | 213,200 | — | — |
| 2021-11-09 | $42.78 | $62.66 | 243,500 | — | — |
| 2021-11-08 | $43.30 | $63.42 | 186,500 | — | — |
| 2021-11-05 | $43.22 | $63.30 | 347,500 | — | — |
| 2021-11-04 | $42.89 | $62.22 | 283,000 | — | — |
| 2021-11-03 | $43.42 | $62.99 | 329,600 | — | — |
| 2021-11-02 | $42.12 | $61.10 | 287,000 | — | — |
| 2021-11-01 | $42.71 | $61.96 | 349,600 | — | — |
| 2021-10-29 | $41.57 | $60.30 | 634,000 | — | — |
| 2021-10-28 | $42.58 | $61.77 | 396,200 | — | — |
| 2021-10-27 | $42.51 | $61.67 | 590,100 | — | — |
| 2021-10-26 | $42.09 | $61.06 | 342,000 | — | — |
| 2021-10-25 | $42.69 | $61.93 | 237,100 | — | — |
| 2021-10-22 | $42.26 | $61.30 | 285,400 | — | — |
| 2021-10-21 | $41.45 | $60.13 | 245,100 | — | — |
| 2021-10-20 | $41.59 | $60.33 | 339,500 | — | — |
| 2021-10-19 | $40.67 | $59.00 | 203,100 | — | — |
| 2021-10-18 | $40.53 | $58.79 | 209,100 | — | — |
| 2021-10-15 | $40.71 | $59.05 | 367,000 | — | — |
| 2021-10-14 | $41.21 | $59.78 | 256,300 | — | — |
| 2021-10-13 | $40.84 | $59.24 | 447,200 | — | — |
| 2021-10-12 | $41.95 | $60.85 | 518,000 | — | — |
| 2021-10-11 | $41.75 | $60.56 | 407,600 | — | — |
| 2021-10-08 | $42.16 | $61.16 | 326,200 | — | — |
| 2021-10-07 | $42.29 | $61.35 | 719,300 | — | — |
| 2021-10-06 | $42.21 | $61.23 | 522,500 | — | — |
| 2021-10-05 | $42.44 | $61.56 | 651,400 | — | — |
| 2021-10-04 | $41.61 | $60.36 | 819,500 | — | — |
| 2021-10-01 | $40.66 | $58.98 | 577,800 | — | — |
| 2021-09-30 | $40.26 | $58.40 | 781,700 | — | — |
| 2021-09-29 | $39.97 | $57.98 | 517,000 | — | — |
| 2021-09-28 | $39.94 | $57.94 | 449,500 | — | — |
| 2021-09-27 | $40.01 | $58.04 | 877,500 | — | — |
| 2021-09-24 | $38.90 | $56.43 | 449,900 | — | — |
| 2021-09-23 | $38.50 | $55.85 | 481,000 | — | — |
| 2021-09-22 | $37.74 | $54.75 | 495,700 | — | — |
| 2021-09-21 | $38.00 | $55.12 | 923,800 | — | — |
| 2021-09-20 | $38.10 | $55.27 | 923,500 | — | — |
| 2021-09-17 | $38.74 | $56.20 | 2,108,100 | — | — |
| 2021-09-16 | $39.17 | $56.82 | 2,456,100 | — | — |
| 2021-09-15 | $42.32 | $61.39 | 144,100 | — | — |
| 2021-09-14 | $41.99 | $60.91 | 285,900 | — | — |
| 2021-09-13 | $41.99 | $60.91 | 183,700 | — | — |
| 2021-09-10 | $41.27 | $59.87 | 141,200 | — | — |
| 2021-09-09 | $41.85 | $60.71 | 147,600 | — | — |
| 2021-09-08 | $41.73 | $60.53 | 99,100 | — | — |
| 2021-09-07 | $42.43 | $61.55 | 114,300 | — | — |
| 2021-09-03 | $42.95 | $62.30 | 96,000 | — | — |
| 2021-09-02 | $43.25 | $62.74 | 155,100 | — | — |
| 2021-09-01 | $44.08 | $63.94 | 88,000 | — | — |
| 2021-08-31 | $44.06 | $63.91 | 162,400 | — | — |
| 2021-08-30 | $43.72 | $63.42 | 123,300 | — | — |
| 2021-08-27 | $45.39 | $65.84 | 218,800 | — | — |
| 2021-08-26 | $43.85 | $63.61 | 165,400 | — | — |
| 2021-08-25 | $44.51 | $64.57 | 134,000 | — | — |
| 2021-08-24 | $44.86 | $65.08 | 111,000 | — | — |
| 2021-08-23 | $45.39 | $65.84 | 119,800 | — | — |
| 2021-08-20 | $45.48 | $65.97 | 97,500 | — | — |
| 2021-08-19 | $44.42 | $64.44 | 122,000 | — | — |
| 2021-08-18 | $44.95 | $65.21 | 134,300 | — | — |
| 2021-08-17 | $44.80 | $64.99 | 84,000 | — | — |
| 2021-08-16 | $45.07 | $65.38 | 132,900 | — | — |
| 2021-08-13 | $44.67 | $64.80 | 101,400 | — | — |
| 2021-08-12 | $45.23 | $65.61 | 113,300 | — | — |
| 2021-08-11 | $45.85 | $66.51 | 118,200 | — | — |
| 2021-08-10 | $44.76 | $64.93 | 118,600 | — | — |
| 2021-08-09 | $44.06 | $63.91 | 186,900 | — | — |
| 2021-08-06 | $44.13 | $64.02 | 126,200 | — | — |
| 2021-08-05 | $43.53 | $62.55 | 101,100 | — | — |
| 2021-08-04 | $42.77 | $61.46 | 149,000 | — | — |
| 2021-08-03 | $42.85 | $61.57 | 172,200 | — | — |
| 2021-08-02 | $41.74 | $59.98 | 152,500 | — | — |
| 2021-07-30 | $41.92 | $60.24 | 189,300 | — | — |
| 2021-07-29 | $41.84 | $60.12 | 142,800 | — | — |
| 2021-07-28 | $41.07 | $59.02 | 182,300 | — | — |
| 2021-07-27 | $42.03 | $60.40 | 99,100 | — | — |
| 2021-07-26 | $42.08 | $60.47 | 95,400 | — | — |
| 2021-07-23 | $41.73 | $59.96 | 108,600 | — | — |
| 2021-07-22 | $41.27 | $59.30 | 118,000 | — | — |
| 2021-07-21 | $42.42 | $60.96 | 166,700 | — | — |
| 2021-07-20 | $41.94 | $60.27 | 215,100 | — | — |
| 2021-07-19 | $41.09 | $59.04 | 374,100 | — | — |
| 2021-07-16 | $42.56 | $61.16 | 282,600 | — | — |
| 2021-07-15 | $42.94 | $61.70 | 233,000 | — | — |
| 2021-07-14 | $42.33 | $60.83 | 171,100 | — | — |
| 2021-07-13 | $42.03 | $60.40 | 77,000 | — | — |
| 2021-07-12 | $42.83 | $61.55 | 163,500 | — | — |
| 2021-07-09 | $42.73 | $61.40 | 155,200 | — | — |
| 2021-07-08 | $41.64 | $59.84 | 242,400 | — | — |
| 2021-07-07 | $41.80 | $60.07 | 224,800 | — | — |
| 2021-07-06 | $41.88 | $60.18 | 646,600 | — | — |
| 2021-07-02 | $41.90 | $60.21 | 165,100 | — | — |
| 2021-07-01 | $42.34 | $60.84 | 181,900 | — | — |
| 2021-06-30 | $41.83 | $60.11 | 186,000 | — | — |
| 2021-06-29 | $42.04 | $60.41 | 156,600 | — | — |
| 2021-06-28 | $42.53 | $61.11 | 177,600 | — | — |
| 2021-06-25 | $43.23 | $62.12 | 477,800 | — | — |
| 2021-06-24 | $43.43 | $62.41 | 91,400 | — | — |
| 2021-06-23 | $42.91 | $61.66 | 116,100 | — | — |
| 2021-06-22 | $42.98 | $61.76 | 183,200 | — | — |
| 2021-06-21 | $43.10 | $61.93 | 198,600 | — | — |
| 2021-06-18 | $41.28 | $59.32 | 340,400 | — | — |
| 2021-06-17 | $43.52 | $62.54 | 201,000 | — | — |
| 2021-06-16 | $45.15 | $64.88 | 154,300 | — | — |
| 2021-06-15 | $44.83 | $64.42 | 146,700 | — | — |
| 2021-06-14 | $44.25 | $63.59 | 121,900 | — | — |
| 2021-06-11 | $45.38 | $65.21 | 141,000 | — | — |
| 2021-06-10 | $45.51 | $65.40 | 151,700 | — | — |
| 2021-06-09 | $46.05 | $66.17 | 82,200 | — | — |
| 2021-06-08 | $46.86 | $67.34 | 195,600 | — | — |
| 2021-06-07 | $46.45 | $66.75 | 118,000 | — | — |
| 2021-06-04 | $46.56 | $66.90 | 122,500 | — | — |
| 2021-06-03 | $47.25 | $67.90 | 147,400 | — | — |
| 2021-06-02 | $47.54 | $68.31 | 180,400 | — | — |
| 2021-06-01 | $47.58 | $68.37 | 149,200 | — | — |
| 2021-05-28 | $47.07 | $67.64 | 126,000 | — | — |
| 2021-05-27 | $46.89 | $67.38 | 219,400 | — | — |
| 2021-05-26 | $45.99 | $66.09 | 170,400 | — | — |
| 2021-05-25 | $45.18 | $64.92 | 320,200 | — | — |
| 2021-05-24 | $46.32 | $66.56 | 153,600 | — | — |
| 2021-05-21 | $46.30 | $66.53 | 113,300 | — | — |
| 2021-05-20 | $45.57 | $65.48 | 118,100 | — | — |
| 2021-05-19 | $45.87 | $65.91 | 145,700 | — | — |
| 2021-05-18 | $46.31 | $66.55 | 88,600 | — | — |
| 2021-05-17 | $47.47 | $68.21 | 101,200 | — | — |
| 2021-05-14 | $47.55 | $68.33 | 84,500 | — | — |
| 2021-05-13 | $47.23 | $67.87 | 152,600 | — | — |
| 2021-05-12 | $45.29 | $65.08 | 221,800 | — | — |
| 2021-05-11 | $46.08 | $66.22 | 106,600 | — | — |
| 2021-05-10 | $46.74 | $67.16 | 239,200 | — | — |
| 2021-05-07 | $47.81 | $68.11 | 167,500 | — | — |
| 2021-05-06 | $48.24 | $68.72 | 172,700 | — | — |
| 2021-05-05 | $47.69 | $67.94 | 322,200 | — | — |
| 2021-05-04 | $47.76 | $68.04 | 189,700 | — | — |
| 2021-05-03 | $47.74 | $68.01 | 167,000 | — | — |
| 2021-04-30 | $46.97 | $66.92 | 178,000 | — | — |
| 2021-04-29 | $47.83 | $68.14 | 130,000 | — | — |
| 2021-04-28 | $47.40 | $67.53 | 141,800 | — | — |
| 2021-04-27 | $48.28 | $68.78 | 138,600 | — | — |
| 2021-04-26 | $48.31 | $68.82 | 98,800 | — | — |
| 2021-04-23 | $48.60 | $69.24 | 203,900 | — | — |
| 2021-04-22 | $46.74 | $66.59 | 112,100 | — | — |
| 2021-04-21 | $47.64 | $67.87 | 122,600 | — | — |
| 2021-04-20 | $46.68 | $66.50 | 178,700 | — | — |
| 2021-04-19 | $48.04 | $68.44 | 183,300 | — | — |
| 2021-04-16 | $47.61 | $67.83 | 108,400 | — | — |
| 2021-04-15 | $46.87 | $66.77 | 73,900 | — | — |
| 2021-04-14 | $47.03 | $67.00 | 88,700 | — | — |
| 2021-04-13 | $46.42 | $66.13 | 110,400 | — | — |
| 2021-04-12 | $47.73 | $68.00 | 144,000 | — | — |
| 2021-04-09 | $47.10 | $67.10 | 129,300 | — | — |
| 2021-04-08 | $46.59 | $66.37 | 157,100 | — | — |
| 2021-04-07 | $46.06 | $65.62 | 124,600 | — | — |
| 2021-04-06 | $46.47 | $66.20 | 93,100 | — | — |
| 2021-04-05 | $46.41 | $66.12 | 152,100 | — | — |
| 2021-04-01 | $46.52 | $66.27 | 110,700 | — | — |
| 2021-03-31 | $46.04 | $65.59 | 207,900 | — | — |
| 2021-03-30 | $46.44 | $66.16 | 125,500 | — | — |
| 2021-03-29 | $45.66 | $65.05 | 190,900 | — | — |
| 2021-03-26 | $47.07 | $67.06 | 154,400 | — | — |
| 2021-03-25 | $46.20 | $65.82 | 255,900 | — | — |
| 2021-03-24 | $45.46 | $64.76 | 168,100 | — | — |
| 2021-03-23 | $45.39 | $64.66 | 211,700 | — | — |
| 2021-03-22 | $47.07 | $67.06 | 231,300 | — | — |
| 2021-03-19 | $49.12 | $69.98 | 716,400 | — | — |
| 2021-03-18 | $49.86 | $71.03 | 309,100 | — | — |
| 2021-03-17 | $49.09 | $69.94 | 127,500 | — | — |
| 2021-03-16 | $49.13 | $69.99 | 115,000 | — | — |
| 2021-03-15 | $49.59 | $70.65 | 135,500 | — | — |
| 2021-03-12 | $50.82 | $72.40 | 274,000 | — | — |
| 2021-03-11 | $49.81 | $70.96 | 148,300 | — | — |
| 2021-03-10 | $49.67 | $70.76 | 184,000 | — | — |
| 2021-03-09 | $48.09 | $68.51 | 168,800 | — | — |
| 2021-03-08 | $49.47 | $70.48 | 257,600 | — | — |
| 2021-03-05 | $47.83 | $68.14 | 350,300 | — | — |
| 2021-03-04 | $46.45 | $66.17 | 222,300 | — | — |
| 2021-03-03 | $46.99 | $66.94 | 335,800 | — | — |
| 2021-03-02 | $45.94 | $65.45 | 160,700 | — | — |
| 2021-03-01 | $47.10 | $67.10 | 278,400 | — | — |
| 2021-02-26 | $45.42 | $64.71 | 217,400 | — | — |
| 2021-02-25 | $46.58 | $66.36 | 237,400 | — | — |
| 2021-02-24 | $46.96 | $66.90 | 306,900 | — | — |
| 2021-02-23 | $46.04 | $65.59 | 380,900 | — | — |
| 2021-02-22 | $45.93 | $65.43 | 351,000 | — | — |
| 2021-02-19 | $44.36 | $63.20 | 207,700 | — | — |
| 2021-02-18 | $44.01 | $62.70 | 172,800 | — | — |
| 2021-02-17 | $44.04 | $62.74 | 211,800 | — | — |
| 2021-02-16 | $44.11 | $62.84 | 331,000 | — | — |
| 2021-02-12 | $43.70 | $62.26 | 211,700 | — | — |
| 2021-02-11 | $42.84 | $61.03 | 352,300 | — | — |
| 2021-02-10 | $43.24 | $61.60 | 196,000 | — | — |
| 2021-02-09 | $43.02 | $61.29 | 143,500 | — | — |
| 2021-02-08 | $42.20 | $60.12 | 185,500 | — | — |
| 2021-02-05 | $41.28 | $58.22 | 147,800 | — | — |
| 2021-02-04 | $41.19 | $58.10 | 371,600 | — | — |
| 2021-02-03 | $40.00 | $56.42 | 227,100 | — | — |
| 2021-02-02 | $39.75 | $56.07 | 609,200 | — | — |
| 2021-02-01 | $39.49 | $55.70 | 198,500 | — | — |
| 2021-01-29 | $38.66 | $54.53 | 290,700 | — | — |
| 2021-01-28 | $39.89 | $56.26 | 153,800 | — | — |
| 2021-01-27 | $39.79 | $56.12 | 310,800 | — | — |
| 2021-01-26 | $40.48 | $57.10 | 225,900 | — | — |
| 2021-01-25 | $41.44 | $58.45 | 247,500 | — | — |
| 2021-01-22 | $42.01 | $59.25 | 290,400 | — | — |
| 2021-01-21 | $41.40 | $58.39 | 128,000 | — | — |
| 2021-01-20 | $42.28 | $59.64 | 104,300 | — | — |
| 2021-01-19 | $42.45 | $59.88 | 124,700 | — | — |
| 2021-01-15 | $42.73 | $60.27 | 136,800 | — | — |
| 2021-01-14 | $42.59 | $60.07 | 156,000 | — | — |
| 2021-01-13 | $42.55 | $60.02 | 120,500 | — | — |
| 2021-01-12 | $43.59 | $61.48 | 171,400 | — | — |
| 2021-01-11 | $42.62 | $60.12 | 178,900 | — | — |
| 2021-01-08 | $42.17 | $59.48 | 137,100 | — | — |
| 2021-01-07 | $43.24 | $60.99 | 184,300 | — | — |
| 2021-01-06 | $43.00 | $60.65 | 320,800 | — | — |
| 2021-01-05 | $40.44 | $57.04 | 198,400 | — | — |
| 2021-01-04 | $40.33 | $56.89 | 196,900 | — | — |