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
- 2013-04-18 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 | $53.12 | $83.78 | 192,500 | — | — |
| 2021-12-30 | $53.64 | $84.60 | 279,700 | — | — |
| 2021-12-29 | $53.41 | $84.24 | 394,300 | — | — |
| 2021-12-28 | $52.94 | $83.50 | 347,300 | — | — |
| 2021-12-27 | $52.93 | $83.48 | 204,500 | — | — |
| 2021-12-23 | $53.15 | $83.28 | 265,300 | — | — |
| 2021-12-22 | $53.79 | $84.28 | 506,700 | — | — |
| 2021-12-21 | $52.25 | $81.87 | 507,200 | — | — |
| 2021-12-20 | $51.07 | $80.02 | 764,900 | — | — |
| 2021-12-17 | $51.93 | $81.36 | 1,820,700 | — | — |
| 2021-12-16 | $51.58 | $80.82 | 629,800 | — | — |
| 2021-12-15 | $54.24 | $84.98 | 895,800 | — | — |
| 2021-12-14 | $54.53 | $85.44 | 417,400 | — | — |
| 2021-12-13 | $56.70 | $88.84 | 412,700 | — | — |
| 2021-12-10 | $56.06 | $87.84 | 363,300 | — | — |
| 2021-12-09 | $57.83 | $90.61 | 552,600 | — | — |
| 2021-12-08 | $58.01 | $90.89 | 453,700 | — | — |
| 2021-12-07 | $58.18 | $91.16 | 420,200 | — | — |
| 2021-12-06 | $57.13 | $89.51 | 437,800 | — | — |
| 2021-12-03 | $56.38 | $88.34 | 353,800 | — | — |
| 2021-12-02 | $57.14 | $89.53 | 343,100 | — | — |
| 2021-12-01 | $55.51 | $86.97 | 492,800 | — | — |
| 2021-11-30 | $56.88 | $89.12 | 482,600 | — | — |
| 2021-11-29 | $57.97 | $90.83 | 345,700 | — | — |
| 2021-11-26 | $57.10 | $89.46 | 477,500 | — | — |
| 2021-11-24 | $60.13 | $94.21 | 224,300 | — | — |
| 2021-11-23 | $60.86 | $95.36 | 418,000 | — | — |
| 2021-11-22 | $61.46 | $96.30 | 502,900 | — | — |
| 2021-11-19 | $62.68 | $98.21 | 366,300 | — | — |
| 2021-11-18 | $60.51 | $94.81 | 324,400 | — | — |
| 2021-11-17 | $61.17 | $95.84 | 346,800 | — | — |
| 2021-11-16 | $62.41 | $97.78 | 358,500 | — | — |
| 2021-11-15 | $62.55 | $98.00 | 657,700 | — | — |
| 2021-11-12 | $64.08 | $100.40 | 216,500 | — | — |
| 2021-11-11 | $62.83 | $98.44 | 288,400 | — | — |
| 2021-11-10 | $61.18 | $95.86 | 489,500 | — | — |
| 2021-11-09 | $63.28 | $99.15 | 248,300 | — | — |
| 2021-11-08 | $62.69 | $98.22 | 485,000 | — | — |
| 2021-11-05 | $63.25 | $99.10 | 450,300 | — | — |
| 2021-11-04 | $63.08 | $98.83 | 460,800 | — | — |
| 2021-11-03 | $63.36 | $99.27 | 408,500 | — | — |
| 2021-11-02 | $61.76 | $96.77 | 262,300 | — | — |
| 2021-11-01 | $61.10 | $95.73 | 394,100 | — | — |
| 2021-10-29 | $60.40 | $94.64 | 547,900 | — | — |
| 2021-10-28 | $60.98 | $95.54 | 923,700 | — | — |
| 2021-10-27 | $60.65 | $95.03 | 325,600 | — | — |
| 2021-10-26 | $60.98 | $95.54 | 497,100 | — | — |
| 2021-10-25 | $60.99 | $95.56 | 466,000 | — | — |
| 2021-10-22 | $59.82 | $93.73 | 599,600 | — | — |
| 2021-10-21 | $59.96 | $93.95 | 337,500 | — | — |
| 2021-10-20 | $59.00 | $92.44 | 294,600 | — | — |
| 2021-10-19 | $58.38 | $91.47 | 321,100 | — | — |
| 2021-10-18 | $56.84 | $89.06 | 403,000 | — | — |
| 2021-10-15 | $58.44 | $91.56 | 695,400 | — | — |
| 2021-10-14 | $58.49 | $91.64 | 478,900 | — | — |
| 2021-10-13 | $57.22 | $89.65 | 402,000 | — | — |
| 2021-10-12 | $56.01 | $87.76 | 560,200 | — | — |
| 2021-10-11 | $54.47 | $85.34 | 320,600 | — | — |
| 2021-10-08 | $54.16 | $84.86 | 304,000 | — | — |
| 2021-10-07 | $54.10 | $84.76 | 396,500 | — | — |
| 2021-10-06 | $53.84 | $84.36 | 373,100 | — | — |
| 2021-10-05 | $53.82 | $84.33 | 290,200 | — | — |
| 2021-10-04 | $53.10 | $83.20 | 220,700 | — | — |
| 2021-10-01 | $54.84 | $85.92 | 530,100 | — | — |
| 2021-09-30 | $53.48 | $83.79 | 364,700 | — | — |
| 2021-09-29 | $54.10 | $84.22 | 347,400 | — | — |
| 2021-09-28 | $55.25 | $86.01 | 548,900 | — | — |
| 2021-09-27 | $58.00 | $90.29 | 618,600 | — | — |
| 2021-09-24 | $57.30 | $89.20 | 507,000 | — | — |
| 2021-09-23 | $57.33 | $89.24 | 267,900 | — | — |
| 2021-09-22 | $56.95 | $88.65 | 582,200 | — | — |
| 2021-09-21 | $55.43 | $86.29 | 277,900 | — | — |
| 2021-09-20 | $54.79 | $85.29 | 341,600 | — | — |
| 2021-09-17 | $57.00 | $88.73 | 1,310,800 | — | — |
| 2021-09-16 | $55.72 | $86.74 | 311,200 | — | — |
| 2021-09-15 | $55.39 | $86.22 | 865,600 | — | — |
| 2021-09-14 | $54.96 | $85.55 | 333,600 | — | — |
| 2021-09-13 | $55.98 | $87.14 | 481,400 | — | — |
| 2021-09-10 | $55.45 | $86.32 | 422,900 | — | — |
| 2021-09-09 | $57.51 | $89.52 | 337,300 | — | — |
| 2021-09-08 | $57.95 | $90.21 | 284,500 | — | — |
| 2021-09-07 | $58.65 | $91.30 | 335,400 | — | — |
| 2021-09-03 | $60.00 | $93.40 | 229,500 | — | — |
| 2021-09-02 | $60.71 | $94.51 | 331,900 | — | — |
| 2021-09-01 | $61.25 | $95.35 | 458,000 | — | — |
| 2021-08-31 | $60.37 | $93.98 | 329,000 | — | — |
| 2021-08-30 | $60.36 | $93.96 | 359,900 | — | — |
| 2021-08-27 | $58.89 | $91.67 | 268,200 | — | — |
| 2021-08-26 | $58.10 | $90.44 | 219,800 | — | — |
| 2021-08-25 | $58.40 | $90.91 | 169,900 | — | — |
| 2021-08-24 | $58.35 | $90.83 | 196,500 | — | — |
| 2021-08-23 | $58.18 | $90.57 | 738,100 | — | — |
| 2021-08-20 | $57.08 | $88.85 | 281,200 | — | — |
| 2021-08-19 | $56.01 | $87.19 | 501,400 | — | — |
| 2021-08-18 | $56.85 | $88.50 | 439,400 | — | — |
| 2021-08-17 | $57.01 | $88.75 | 284,900 | — | — |
| 2021-08-16 | $57.78 | $89.94 | 348,000 | — | — |
| 2021-08-13 | $58.48 | $91.03 | 299,100 | — | — |
| 2021-08-12 | $59.25 | $92.23 | 278,000 | — | — |
| 2021-08-11 | $58.08 | $90.41 | 444,800 | — | — |
| 2021-08-10 | $59.90 | $93.24 | 406,900 | — | — |
| 2021-08-09 | $58.49 | $91.05 | 291,300 | — | — |
| 2021-08-06 | $57.92 | $90.16 | 331,600 | — | — |
| 2021-08-05 | $57.41 | $89.37 | 300,800 | — | — |
| 2021-08-04 | $57.55 | $89.59 | 320,000 | — | — |
| 2021-08-03 | $57.73 | $89.87 | 300,500 | — | — |
| 2021-08-02 | $56.38 | $87.77 | 239,700 | — | — |
| 2021-07-30 | $56.80 | $88.42 | 436,100 | — | — |
| 2021-07-29 | $57.47 | $89.46 | 270,800 | — | — |
| 2021-07-28 | $57.11 | $88.90 | 385,200 | — | — |
| 2021-07-27 | $55.92 | $87.05 | 223,500 | — | — |
| 2021-07-26 | $55.95 | $87.10 | 248,700 | — | — |
| 2021-07-23 | $56.99 | $88.71 | 212,000 | — | — |
| 2021-07-22 | $56.81 | $88.43 | 197,800 | — | — |
| 2021-07-21 | $57.45 | $89.43 | 381,300 | — | — |
| 2021-07-20 | $55.60 | $86.55 | 443,200 | — | — |
| 2021-07-19 | $54.18 | $84.34 | 447,800 | — | — |
| 2021-07-16 | $53.97 | $84.01 | 523,100 | — | — |
| 2021-07-15 | $53.83 | $83.80 | 811,300 | — | — |
| 2021-07-14 | $54.49 | $84.82 | 407,500 | — | — |
| 2021-07-13 | $56.35 | $87.72 | 688,800 | — | — |
| 2021-07-12 | $57.50 | $89.51 | 332,600 | — | — |
| 2021-07-09 | $56.21 | $87.50 | 535,500 | — | — |
| 2021-07-08 | $54.50 | $84.84 | 470,000 | — | — |
| 2021-07-07 | $56.83 | $88.47 | 311,600 | — | — |
| 2021-07-06 | $57.79 | $89.96 | 306,500 | — | — |
| 2021-07-02 | $56.47 | $87.91 | 352,400 | — | — |
| 2021-07-01 | $55.86 | $86.96 | 451,900 | — | — |
| 2021-06-30 | $56.15 | $86.86 | 401,200 | — | — |
| 2021-06-29 | $56.74 | $87.77 | 321,900 | — | — |
| 2021-06-28 | $56.84 | $87.93 | 474,200 | — | — |
| 2021-06-25 | $57.26 | $88.58 | 859,700 | — | — |
| 2021-06-24 | $57.27 | $88.59 | 1,087,100 | — | — |
| 2021-06-23 | $54.25 | $83.92 | 418,800 | — | — |
| 2021-06-22 | $54.08 | $83.66 | 388,400 | — | — |
| 2021-06-21 | $53.70 | $83.07 | 454,900 | — | — |
| 2021-06-18 | $54.93 | $84.97 | 1,373,900 | — | — |
| 2021-06-17 | $54.96 | $85.02 | 783,400 | — | — |
| 2021-06-16 | $52.88 | $81.80 | 602,300 | — | — |
| 2021-06-15 | $52.86 | $81.77 | 753,600 | — | — |
| 2021-06-14 | $53.60 | $82.92 | 387,400 | — | — |
| 2021-06-11 | $53.82 | $83.26 | 390,300 | — | — |
| 2021-06-10 | $52.12 | $80.63 | 845,200 | — | — |
| 2021-06-09 | $52.66 | $81.46 | 951,400 | — | — |
| 2021-06-08 | $51.36 | $79.45 | 711,400 | — | — |
| 2021-06-07 | $49.51 | $76.59 | 520,700 | — | — |
| 2021-06-04 | $48.45 | $74.95 | 342,400 | — | — |
| 2021-06-03 | $48.08 | $74.38 | 400,900 | — | — |
| 2021-06-02 | $49.08 | $75.93 | 375,200 | — | — |
| 2021-06-01 | $49.82 | $77.07 | 424,200 | — | — |
| 2021-05-28 | $49.21 | $76.13 | 336,900 | — | — |
| 2021-05-27 | $49.72 | $76.92 | 434,400 | — | — |
| 2021-05-26 | $50.40 | $77.97 | 594,700 | — | — |
| 2021-05-25 | $48.78 | $75.46 | 382,500 | — | — |
| 2021-05-24 | $48.72 | $75.37 | 455,300 | — | — |
| 2021-05-21 | $49.83 | $77.09 | 555,800 | — | — |
| 2021-05-20 | $49.63 | $76.78 | 747,300 | — | — |
| 2021-05-19 | $48.83 | $75.54 | 874,000 | — | — |
| 2021-05-18 | $46.63 | $72.14 | 854,500 | — | — |
| 2021-05-17 | $46.87 | $72.51 | 840,600 | — | — |
| 2021-05-14 | $48.30 | $74.72 | 776,400 | — | — |
| 2021-05-13 | $45.72 | $70.73 | 992,300 | — | — |
| 2021-05-12 | $45.22 | $69.95 | 936,700 | — | — |
| 2021-05-11 | $47.47 | $73.43 | 1,215,100 | — | — |
| 2021-05-10 | $48.32 | $74.75 | 1,129,600 | — | — |
| 2021-05-07 | $47.99 | $74.24 | 609,500 | — | — |
| 2021-05-06 | $47.31 | $73.19 | 970,100 | — | — |
| 2021-05-05 | $47.63 | $73.68 | 1,261,100 | — | — |
| 2021-05-04 | $48.77 | $75.45 | 1,199,200 | — | — |
| 2021-05-03 | $51.74 | $80.04 | 408,800 | — | — |
| 2021-04-30 | $52.40 | $81.06 | 898,800 | — | — |
| 2021-04-29 | $53.38 | $82.58 | 740,200 | — | — |
| 2021-04-28 | $55.90 | $86.48 | 272,600 | — | — |
| 2021-04-27 | $56.31 | $87.11 | 350,600 | — | — |
| 2021-04-26 | $56.31 | $87.11 | 406,900 | — | — |
| 2021-04-23 | $56.62 | $87.59 | 517,300 | — | — |
| 2021-04-22 | $54.84 | $84.84 | 503,000 | — | — |
| 2021-04-21 | $53.62 | $82.95 | 680,200 | — | — |
| 2021-04-20 | $51.82 | $80.16 | 445,800 | — | — |
| 2021-04-19 | $52.09 | $80.58 | 811,000 | — | — |
| 2021-04-16 | $54.60 | $84.46 | 665,700 | — | — |
| 2021-04-15 | $54.40 | $84.16 | 421,900 | — | — |
| 2021-04-14 | $53.98 | $83.51 | 413,100 | — | — |
| 2021-04-13 | $54.49 | $84.29 | 418,000 | — | — |
| 2021-04-12 | $53.57 | $82.87 | 371,100 | — | — |
| 2021-04-09 | $53.65 | $82.99 | 281,700 | — | — |
| 2021-04-08 | $54.06 | $83.63 | 339,800 | — | — |
| 2021-04-07 | $53.22 | $82.33 | 386,000 | — | — |
| 2021-04-06 | $54.13 | $83.74 | 381,000 | — | — |
| 2021-04-05 | $53.71 | $83.09 | 581,400 | — | — |
| 2021-04-01 | $54.74 | $84.68 | 592,300 | — | — |
| 2021-03-31 | $56.10 | $86.24 | 789,800 | — | — |
| 2021-03-30 | $55.51 | $85.34 | 415,400 | — | — |
| 2021-03-29 | $53.21 | $81.80 | 443,200 | — | — |
| 2021-03-26 | $54.64 | $84.00 | 603,100 | — | — |
| 2021-03-25 | $54.11 | $83.18 | 546,700 | — | — |
| 2021-03-24 | $52.91 | $81.34 | 888,100 | — | — |
| 2021-03-23 | $53.19 | $81.77 | 1,017,500 | — | — |
| 2021-03-22 | $54.64 | $84.00 | 1,042,200 | — | — |
| 2021-03-19 | $52.22 | $80.28 | 2,636,700 | — | — |
| 2021-03-18 | $51.74 | $79.54 | 625,600 | — | — |
| 2021-03-17 | $53.77 | $82.66 | 1,149,200 | — | — |
| 2021-03-16 | $55.76 | $85.72 | 870,000 | — | — |
| 2021-03-15 | $58.98 | $90.67 | 524,500 | — | — |
| 2021-03-12 | $59.08 | $90.82 | 936,400 | — | — |
| 2021-03-11 | $60.35 | $92.78 | 832,000 | — | — |
| 2021-03-10 | $57.69 | $88.69 | 1,075,400 | — | — |
| 2021-03-09 | $55.82 | $85.81 | 926,200 | — | — |
| 2021-03-08 | $51.26 | $78.80 | 748,900 | — | — |
| 2021-03-05 | $53.08 | $81.60 | 1,349,800 | — | — |
| 2021-03-04 | $53.23 | $81.83 | 1,127,500 | — | — |
| 2021-03-03 | $55.84 | $85.84 | 537,500 | — | — |
| 2021-03-02 | $57.83 | $88.90 | 521,700 | — | — |
| 2021-03-01 | $59.65 | $91.70 | 819,700 | — | — |
| 2021-02-26 | $56.23 | $86.44 | 806,000 | — | — |
| 2021-02-25 | $55.52 | $85.35 | 681,200 | — | — |
| 2021-02-24 | $59.05 | $90.78 | 638,300 | — | — |
| 2021-02-23 | $56.99 | $87.61 | 1,350,700 | — | — |
| 2021-02-22 | $57.75 | $88.78 | 802,300 | — | — |
| 2021-02-19 | $62.02 | $95.34 | 1,764,400 | — | — |
| 2021-02-18 | $56.18 | $86.37 | 1,100,200 | — | — |
| 2021-02-17 | $60.07 | $92.35 | 689,000 | — | — |
| 2021-02-16 | $62.20 | $95.62 | 678,500 | — | — |
| 2021-02-12 | $61.46 | $94.48 | 542,000 | — | — |
| 2021-02-11 | $62.00 | $95.31 | 454,800 | — | — |
| 2021-02-10 | $62.20 | $95.62 | 455,500 | — | — |
| 2021-02-09 | $63.59 | $97.76 | 485,600 | — | — |
| 2021-02-08 | $63.43 | $97.51 | 629,700 | — | — |
| 2021-02-05 | $62.77 | $96.50 | 580,800 | — | — |
| 2021-02-04 | $61.00 | $93.78 | 655,500 | — | — |
| 2021-02-03 | $61.69 | $94.84 | 471,900 | — | — |
| 2021-02-02 | $62.57 | $96.19 | 772,100 | — | — |
| 2021-02-01 | $60.24 | $92.61 | 803,700 | — | — |
| 2021-01-29 | $59.15 | $90.93 | 861,100 | — | — |
| 2021-01-28 | $61.47 | $94.50 | 1,104,300 | — | — |
| 2021-01-27 | $60.15 | $92.47 | 1,098,400 | — | — |
| 2021-01-26 | $65.51 | $100.71 | 419,500 | — | — |
| 2021-01-25 | $66.99 | $102.98 | 653,200 | — | — |
| 2021-01-22 | $67.08 | $103.12 | 765,000 | — | — |
| 2021-01-21 | $68.85 | $105.84 | 1,203,200 | — | — |
| 2021-01-20 | $65.42 | $100.57 | 676,300 | — | — |
| 2021-01-19 | $66.41 | $102.09 | 812,600 | — | — |
| 2021-01-15 | $64.86 | $99.71 | 780,800 | — | — |
| 2021-01-14 | $66.73 | $102.59 | 686,600 | — | — |
| 2021-01-13 | $67.79 | $104.21 | 521,900 | — | — |
| 2021-01-12 | $70.12 | $107.80 | 653,500 | — | — |
| 2021-01-11 | $69.54 | $106.90 | 667,800 | — | — |
| 2021-01-08 | $69.89 | $107.44 | 687,700 | — | — |
| 2021-01-07 | $68.73 | $105.66 | 1,054,400 | — | — |
| 2021-01-06 | $68.25 | $104.92 | 2,097,200 | — | — |
| 2021-01-05 | $64.04 | $98.45 | 803,200 | — | — |
| 2021-01-04 | $62.91 | $96.71 | 498,200 | — | — |