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
- 1996-02-28 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 | $60.37 | $122.81 | 136,000 | — | — |
| 2021-12-30 | $59.80 | $121.65 | 141,200 | — | — |
| 2021-12-29 | $59.64 | $121.32 | 143,900 | — | — |
| 2021-12-28 | $59.02 | $120.06 | 165,100 | — | — |
| 2021-12-27 | $58.33 | $118.66 | 154,700 | — | — |
| 2021-12-23 | $57.23 | $116.42 | 175,600 | — | — |
| 2021-12-22 | $57.20 | $116.36 | 315,800 | — | — |
| 2021-12-21 | $57.87 | $117.72 | 168,800 | — | — |
| 2021-12-20 | $57.20 | $116.36 | 288,000 | — | — |
| 2021-12-17 | $59.66 | $121.36 | 323,200 | — | — |
| 2021-12-16 | $60.54 | $123.15 | 211,600 | — | — |
| 2021-12-15 | $59.95 | $121.02 | 292,000 | — | — |
| 2021-12-14 | $59.44 | $119.99 | 419,600 | — | — |
| 2021-12-13 | $59.60 | $120.31 | 257,500 | — | — |
| 2021-12-10 | $61.77 | $124.69 | 219,600 | — | — |
| 2021-12-09 | $63.18 | $127.54 | 268,100 | — | — |
| 2021-12-08 | $63.01 | $127.20 | 223,600 | — | — |
| 2021-12-07 | $63.01 | $127.20 | 167,400 | — | — |
| 2021-12-06 | $63.38 | $127.94 | 243,700 | — | — |
| 2021-12-03 | $61.83 | $124.81 | 159,200 | — | — |
| 2021-12-02 | $62.72 | $126.61 | 171,400 | — | — |
| 2021-12-01 | $60.69 | $122.51 | 244,000 | — | — |
| 2021-11-30 | $60.68 | $122.49 | 281,600 | — | — |
| 2021-11-29 | $64.33 | $129.86 | 242,200 | — | — |
| 2021-11-26 | $67.66 | $136.58 | 88,000 | — | — |
| 2021-11-24 | $69.07 | $139.43 | 64,600 | — | — |
| 2021-11-23 | $69.99 | $141.29 | 106,500 | — | — |
| 2021-11-22 | $69.91 | $141.12 | 144,800 | — | — |
| 2021-11-19 | $68.83 | $138.94 | 196,600 | — | — |
| 2021-11-18 | $69.40 | $140.09 | 139,400 | — | — |
| 2021-11-17 | $69.69 | $140.68 | 187,800 | — | — |
| 2021-11-16 | $70.45 | $142.21 | 116,100 | — | — |
| 2021-11-15 | $70.56 | $142.44 | 108,300 | — | — |
| 2021-11-12 | $69.41 | $140.11 | 143,000 | — | — |
| 2021-11-11 | $70.94 | $143.20 | 73,100 | — | — |
| 2021-11-10 | $70.46 | $142.23 | 128,800 | — | — |
| 2021-11-09 | $70.52 | $142.36 | 155,300 | — | — |
| 2021-11-08 | $68.85 | $138.98 | 140,300 | — | — |
| 2021-11-05 | $68.25 | $137.77 | 100,800 | — | — |
| 2021-11-04 | $66.92 | $135.09 | 76,700 | — | — |
| 2021-11-03 | $66.61 | $134.46 | 87,400 | — | — |
| 2021-11-02 | $64.75 | $130.71 | 85,000 | — | — |
| 2021-11-01 | $65.09 | $131.39 | 127,100 | — | — |
| 2021-10-29 | $64.68 | $130.57 | 132,000 | — | — |
| 2021-10-28 | $64.94 | $131.09 | 74,100 | — | — |
| 2021-10-27 | $64.41 | $130.02 | 92,400 | — | — |
| 2021-10-26 | $64.93 | $131.07 | 118,500 | — | — |
| 2021-10-25 | $64.25 | $129.70 | 92,400 | — | — |
| 2021-10-22 | $64.25 | $129.70 | 104,100 | — | — |
| 2021-10-21 | $64.39 | $129.98 | 113,200 | — | — |
| 2021-10-20 | $64.80 | $130.81 | 88,200 | — | — |
| 2021-10-19 | $63.37 | $127.92 | 234,600 | — | — |
| 2021-10-18 | $63.36 | $127.90 | 230,600 | — | — |
| 2021-10-15 | $64.40 | $130.00 | 201,100 | — | — |
| 2021-10-14 | $65.81 | $132.85 | 283,200 | — | — |
| 2021-10-13 | $69.45 | $140.20 | 83,100 | — | — |
| 2021-10-12 | $69.58 | $140.46 | 133,400 | — | — |
| 2021-10-11 | $68.67 | $138.62 | 78,800 | — | — |
| 2021-10-08 | $68.14 | $137.55 | 121,400 | — | — |
| 2021-10-07 | $68.77 | $138.82 | 141,100 | — | — |
| 2021-10-06 | $67.78 | $136.82 | 111,300 | — | — |
| 2021-10-05 | $67.64 | $136.54 | 117,600 | — | — |
| 2021-10-04 | $67.26 | $135.77 | 214,700 | — | — |
| 2021-10-01 | $66.01 | $133.25 | 134,400 | — | — |
| 2021-09-30 | $64.60 | $130.40 | 156,000 | — | — |
| 2021-09-29 | $65.67 | $132.56 | 95,100 | — | — |
| 2021-09-28 | $64.75 | $130.71 | 114,500 | — | — |
| 2021-09-27 | $65.08 | $131.37 | 120,700 | — | — |
| 2021-09-24 | $63.44 | $128.06 | 125,700 | — | — |
| 2021-09-23 | $63.87 | $128.93 | 131,800 | — | — |
| 2021-09-22 | $62.71 | $126.59 | 120,800 | — | — |
| 2021-09-21 | $60.86 | $122.85 | 94,100 | — | — |
| 2021-09-20 | $61.41 | $123.97 | 144,900 | — | — |
| 2021-09-17 | $62.08 | $125.32 | 547,300 | — | — |
| 2021-09-16 | $63.72 | $128.63 | 114,900 | — | — |
| 2021-09-15 | $66.42 | $133.15 | 184,300 | — | — |
| 2021-09-14 | $65.05 | $130.40 | 112,000 | — | — |
| 2021-09-13 | $65.20 | $130.70 | 88,000 | — | — |
| 2021-09-10 | $65.33 | $130.96 | 110,100 | — | — |
| 2021-09-09 | $65.68 | $131.67 | 123,600 | — | — |
| 2021-09-08 | $66.28 | $132.87 | 159,200 | — | — |
| 2021-09-07 | $65.98 | $132.27 | 239,800 | — | — |
| 2021-09-03 | $68.40 | $137.12 | 249,300 | — | — |
| 2021-09-02 | $65.92 | $132.15 | 273,200 | — | — |
| 2021-09-01 | $63.70 | $127.70 | 188,400 | — | — |
| 2021-08-31 | $63.32 | $126.94 | 143,800 | — | — |
| 2021-08-30 | $62.56 | $125.41 | 68,000 | — | — |
| 2021-08-27 | $62.65 | $125.59 | 168,800 | — | — |
| 2021-08-26 | $61.79 | $123.87 | 85,700 | — | — |
| 2021-08-25 | $62.92 | $126.13 | 126,500 | — | — |
| 2021-08-24 | $60.88 | $122.04 | 101,900 | — | — |
| 2021-08-23 | $61.32 | $122.93 | 101,500 | — | — |
| 2021-08-20 | $61.69 | $123.67 | 136,900 | — | — |
| 2021-08-19 | $60.56 | $121.40 | 121,600 | — | — |
| 2021-08-18 | $62.14 | $124.57 | 56,700 | — | — |
| 2021-08-17 | $62.18 | $124.65 | 96,500 | — | — |
| 2021-08-16 | $62.98 | $126.25 | 75,900 | — | — |
| 2021-08-13 | $63.02 | $126.33 | 56,100 | — | — |
| 2021-08-12 | $63.15 | $126.59 | 82,400 | — | — |
| 2021-08-11 | $63.24 | $126.78 | 90,000 | — | — |
| 2021-08-10 | $61.92 | $124.13 | 78,100 | — | — |
| 2021-08-09 | $61.17 | $122.63 | 74,200 | — | — |
| 2021-08-06 | $61.42 | $123.13 | 74,500 | — | — |
| 2021-08-05 | $60.41 | $121.10 | 64,800 | — | — |
| 2021-08-04 | $60.28 | $120.84 | 121,200 | — | — |
| 2021-08-03 | $61.92 | $124.13 | 149,200 | — | — |
| 2021-08-02 | $60.73 | $121.74 | 120,500 | — | — |
| 2021-07-30 | $60.62 | $121.52 | 100,700 | — | — |
| 2021-07-29 | $60.82 | $121.92 | 61,900 | — | — |
| 2021-07-28 | $60.13 | $120.54 | 108,000 | — | — |
| 2021-07-27 | $60.00 | $120.28 | 107,900 | — | — |
| 2021-07-26 | $59.78 | $119.84 | 103,200 | — | — |
| 2021-07-23 | $58.29 | $116.85 | 70,200 | — | — |
| 2021-07-22 | $58.07 | $116.41 | 155,700 | — | — |
| 2021-07-21 | $58.11 | $116.49 | 137,800 | — | — |
| 2021-07-20 | $57.70 | $115.67 | 176,600 | — | — |
| 2021-07-19 | $56.50 | $113.26 | 206,500 | — | — |
| 2021-07-16 | $57.72 | $115.71 | 169,900 | — | — |
| 2021-07-15 | $58.36 | $116.99 | 167,200 | — | — |
| 2021-07-14 | $58.88 | $118.03 | 87,400 | — | — |
| 2021-07-13 | $59.52 | $119.32 | 140,700 | — | — |
| 2021-07-12 | $60.74 | $121.76 | 120,600 | — | — |
| 2021-07-09 | $59.71 | $119.70 | 151,600 | — | — |
| 2021-07-08 | $59.11 | $118.50 | 128,500 | — | — |
| 2021-07-07 | $59.57 | $119.42 | 107,500 | — | — |
| 2021-07-06 | $58.82 | $117.91 | 109,600 | — | — |
| 2021-07-02 | $59.74 | $119.76 | 80,200 | — | — |
| 2021-07-01 | $60.45 | $121.18 | 111,800 | — | — |
| 2021-06-30 | $60.55 | $121.38 | 148,700 | — | — |
| 2021-06-29 | $59.53 | $119.34 | 155,800 | — | — |
| 2021-06-28 | $60.36 | $121.00 | 120,800 | — | — |
| 2021-06-25 | $60.40 | $121.08 | 429,400 | — | — |
| 2021-06-24 | $60.53 | $121.34 | 113,800 | — | — |
| 2021-06-23 | $60.62 | $121.52 | 275,700 | — | — |
| 2021-06-22 | $61.78 | $123.85 | 193,300 | — | — |
| 2021-06-21 | $61.72 | $123.73 | 188,200 | — | — |
| 2021-06-18 | $60.03 | $120.34 | 443,400 | — | — |
| 2021-06-17 | $61.37 | $122.14 | 306,000 | — | — |
| 2021-06-16 | $62.95 | $125.29 | 154,600 | — | — |
| 2021-06-15 | $63.01 | $125.41 | 136,800 | — | — |
| 2021-06-14 | $61.75 | $122.90 | 210,800 | — | — |
| 2021-06-11 | $64.16 | $127.70 | 257,500 | — | — |
| 2021-06-10 | $61.92 | $123.24 | 297,300 | — | — |
| 2021-06-09 | $59.96 | $119.34 | 192,100 | — | — |
| 2021-06-08 | $60.42 | $120.25 | 156,000 | — | — |
| 2021-06-07 | $59.47 | $118.36 | 310,700 | — | — |
| 2021-06-04 | $60.50 | $120.41 | 96,400 | — | — |
| 2021-06-03 | $60.64 | $120.69 | 114,700 | — | — |
| 2021-06-02 | $60.72 | $120.85 | 197,800 | — | — |
| 2021-06-01 | $62.40 | $124.19 | 131,800 | — | — |
| 2021-05-28 | $61.71 | $122.82 | 88,500 | — | — |
| 2021-05-27 | $61.83 | $123.06 | 118,200 | — | — |
| 2021-05-26 | $61.81 | $123.02 | 93,700 | — | — |
| 2021-05-25 | $61.31 | $122.03 | 228,600 | — | — |
| 2021-05-24 | $63.12 | $125.63 | 86,300 | — | — |
| 2021-05-21 | $63.38 | $126.14 | 128,700 | — | — |
| 2021-05-20 | $63.33 | $126.05 | 151,400 | — | — |
| 2021-05-19 | $61.96 | $123.32 | 120,200 | — | — |
| 2021-05-18 | $63.33 | $126.05 | 186,600 | — | — |
| 2021-05-17 | $64.69 | $128.75 | 72,900 | — | — |
| 2021-05-14 | $64.48 | $128.33 | 78,300 | — | — |
| 2021-05-13 | $63.99 | $127.36 | 133,800 | — | — |
| 2021-05-12 | $61.44 | $122.28 | 135,300 | — | — |
| 2021-05-11 | $63.44 | $126.26 | 124,300 | — | — |
| 2021-05-10 | $63.91 | $127.20 | 136,400 | — | — |
| 2021-05-07 | $65.36 | $130.09 | 104,600 | — | — |
| 2021-05-06 | $65.31 | $129.99 | 115,600 | — | — |
| 2021-05-05 | $64.36 | $128.10 | 116,000 | — | — |
| 2021-05-04 | $64.07 | $127.52 | 244,600 | — | — |
| 2021-05-03 | $63.23 | $125.85 | 153,800 | — | — |
| 2021-04-30 | $60.51 | $120.43 | 417,700 | — | — |
| 2021-04-29 | $61.55 | $122.50 | 127,000 | — | — |
| 2021-04-28 | $61.18 | $121.77 | 112,000 | — | — |
| 2021-04-27 | $60.24 | $119.90 | 129,600 | — | — |
| 2021-04-26 | $60.12 | $119.66 | 132,500 | — | — |
| 2021-04-23 | $59.84 | $119.10 | 117,900 | — | — |
| 2021-04-22 | $58.49 | $116.41 | 90,600 | — | — |
| 2021-04-21 | $59.27 | $117.96 | 99,700 | — | — |
| 2021-04-20 | $58.45 | $116.33 | 109,500 | — | — |
| 2021-04-19 | $59.26 | $117.94 | 133,300 | — | — |
| 2021-04-16 | $59.64 | $118.70 | 76,100 | — | — |
| 2021-04-15 | $58.95 | $117.33 | 105,800 | — | — |
| 2021-04-14 | $58.88 | $117.19 | 77,100 | — | — |
| 2021-04-13 | $58.46 | $116.35 | 215,400 | — | — |
| 2021-04-12 | $60.34 | $120.09 | 144,400 | — | — |
| 2021-04-09 | $58.32 | $116.07 | 184,800 | — | — |
| 2021-04-08 | $57.39 | $114.22 | 206,500 | — | — |
| 2021-04-07 | $56.73 | $112.91 | 148,600 | — | — |
| 2021-04-06 | $57.77 | $114.98 | 122,200 | — | — |
| 2021-04-05 | $58.00 | $115.44 | 103,900 | — | — |
| 2021-04-01 | $57.54 | $114.52 | 114,400 | — | — |
| 2021-03-31 | $57.00 | $113.45 | 171,900 | — | — |
| 2021-03-30 | $58.09 | $115.62 | 119,200 | — | — |
| 2021-03-29 | $57.54 | $114.52 | 158,700 | — | — |
| 2021-03-26 | $58.10 | $115.64 | 169,700 | — | — |
| 2021-03-25 | $56.37 | $112.19 | 141,600 | — | — |
| 2021-03-24 | $54.57 | $108.61 | 179,900 | — | — |
| 2021-03-23 | $53.60 | $106.68 | 131,100 | — | — |
| 2021-03-22 | $55.76 | $110.98 | 272,000 | — | — |
| 2021-03-19 | $58.10 | $115.64 | 625,300 | — | — |
| 2021-03-18 | $59.61 | $118.64 | 267,000 | — | — |
| 2021-03-17 | $60.17 | $118.88 | 214,000 | — | — |
| 2021-03-16 | $59.08 | $116.73 | 146,300 | — | — |
| 2021-03-15 | $58.16 | $114.91 | 184,700 | — | — |
| 2021-03-12 | $59.01 | $116.59 | 144,500 | — | — |
| 2021-03-11 | $57.80 | $114.20 | 204,400 | — | — |
| 2021-03-10 | $57.14 | $112.89 | 118,500 | — | — |
| 2021-03-09 | $55.88 | $110.40 | 151,300 | — | — |
| 2021-03-08 | $56.76 | $112.14 | 183,600 | — | — |
| 2021-03-05 | $54.74 | $108.15 | 192,900 | — | — |
| 2021-03-04 | $52.76 | $104.24 | 199,700 | — | — |
| 2021-03-03 | $52.43 | $103.59 | 163,300 | — | — |
| 2021-03-02 | $51.37 | $101.49 | 235,200 | — | — |
| 2021-03-01 | $50.70 | $100.17 | 176,200 | — | — |
| 2021-02-26 | $48.30 | $95.43 | 267,300 | — | — |
| 2021-02-25 | $47.96 | $94.76 | 350,300 | — | — |
| 2021-02-24 | $46.70 | $92.27 | 309,600 | — | — |
| 2021-02-23 | $46.19 | $91.26 | 329,400 | — | — |
| 2021-02-22 | $47.29 | $93.43 | 307,600 | — | — |
| 2021-02-19 | $47.89 | $94.62 | 104,900 | — | — |
| 2021-02-18 | $47.13 | $93.12 | 98,900 | — | — |
| 2021-02-17 | $47.60 | $94.05 | 110,500 | — | — |
| 2021-02-16 | $48.06 | $94.95 | 139,600 | — | — |
| 2021-02-12 | $48.74 | $96.30 | 118,800 | — | — |
| 2021-02-11 | $48.49 | $95.80 | 142,900 | — | — |
| 2021-02-10 | $49.22 | $97.25 | 107,800 | — | — |
| 2021-02-09 | $48.98 | $96.77 | 96,000 | — | — |
| 2021-02-08 | $48.85 | $96.51 | 103,600 | — | — |
| 2021-02-05 | $48.23 | $95.29 | 107,900 | — | — |
| 2021-02-04 | $47.13 | $93.12 | 205,700 | — | — |
| 2021-02-03 | $46.77 | $92.41 | 139,900 | — | — |
| 2021-02-02 | $46.40 | $91.67 | 126,700 | — | — |
| 2021-02-01 | $46.32 | $91.52 | 213,800 | — | — |
| 2021-01-29 | $45.16 | $89.22 | 239,600 | — | — |
| 2021-01-28 | $46.00 | $90.88 | 148,300 | — | — |
| 2021-01-27 | $46.25 | $91.38 | 224,600 | — | — |
| 2021-01-26 | $48.28 | $95.39 | 104,000 | — | — |
| 2021-01-25 | $48.83 | $96.48 | 161,400 | — | — |
| 2021-01-22 | $49.78 | $98.35 | 113,900 | — | — |
| 2021-01-21 | $49.10 | $97.01 | 133,200 | — | — |
| 2021-01-20 | $50.01 | $98.81 | 175,400 | — | — |
| 2021-01-19 | $50.08 | $98.95 | 141,100 | — | — |
| 2021-01-15 | $50.47 | $99.72 | 212,600 | — | — |
| 2021-01-14 | $51.52 | $101.79 | 162,100 | — | — |
| 2021-01-13 | $50.59 | $99.95 | 158,900 | — | — |
| 2021-01-12 | $51.64 | $102.03 | 139,600 | — | — |
| 2021-01-11 | $51.45 | $101.65 | 155,100 | — | — |
| 2021-01-08 | $50.90 | $100.57 | 164,200 | — | — |
| 2021-01-07 | $51.59 | $101.93 | 159,600 | — | — |
| 2021-01-06 | $51.08 | $100.92 | 308,500 | — | — |
| 2021-01-05 | $48.23 | $95.29 | 170,500 | — | — |
| 2021-01-04 | $47.13 | $93.12 | 235,000 | — | — |