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
- 2004-12-16 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 | $40.93 | $47.81 | 941,000 | — | — |
| 2021-12-30 | $41.27 | $48.21 | 1,183,100 | — | — |
| 2021-12-29 | $40.82 | $47.68 | 1,447,100 | — | — |
| 2021-12-28 | $40.17 | $46.92 | 766,200 | — | — |
| 2021-12-27 | $40.73 | $47.58 | 708,600 | — | — |
| 2021-12-23 | $40.18 | $46.93 | 1,036,000 | — | — |
| 2021-12-22 | $40.20 | $46.96 | 782,100 | — | — |
| 2021-12-21 | $40.24 | $47.00 | 1,172,800 | — | — |
| 2021-12-20 | $39.60 | $46.26 | 1,249,100 | — | — |
| 2021-12-17 | $39.93 | $46.64 | 2,097,000 | — | — |
| 2021-12-16 | $38.69 | $45.19 | 1,179,200 | — | — |
| 2021-12-15 | $38.42 | $44.88 | 1,152,000 | — | — |
| 2021-12-14 | $37.58 | $43.90 | 1,459,200 | — | — |
| 2021-12-13 | $37.49 | $43.79 | 858,600 | — | — |
| 2021-12-10 | $37.37 | $43.65 | 737,500 | — | — |
| 2021-12-09 | $37.34 | $43.62 | 745,500 | — | — |
| 2021-12-08 | $38.12 | $44.53 | 1,111,700 | — | — |
| 2021-12-07 | $38.80 | $45.32 | 961,500 | — | — |
| 2021-12-06 | $38.80 | $45.32 | 1,045,600 | — | — |
| 2021-12-03 | $37.52 | $43.83 | 1,287,400 | — | — |
| 2021-12-02 | $37.62 | $43.94 | 1,388,900 | — | — |
| 2021-12-01 | $37.36 | $43.64 | 998,200 | — | — |
| 2021-11-30 | $37.36 | $43.64 | 1,777,800 | — | — |
| 2021-11-29 | $38.78 | $45.30 | 1,274,100 | — | — |
| 2021-11-26 | $38.78 | $45.30 | 588,500 | — | — |
| 2021-11-24 | $39.08 | $45.65 | 1,065,800 | — | — |
| 2021-11-23 | $39.37 | $45.99 | 1,243,000 | — | — |
| 2021-11-22 | $40.00 | $46.72 | 876,100 | — | — |
| 2021-11-19 | $40.44 | $47.24 | 1,074,800 | — | — |
| 2021-11-18 | $40.61 | $47.44 | 1,222,600 | — | — |
| 2021-11-17 | $41.04 | $47.94 | 1,592,900 | — | — |
| 2021-11-16 | $42.17 | $49.26 | 998,800 | — | — |
| 2021-11-15 | $42.29 | $49.40 | 839,400 | — | — |
| 2021-11-12 | $42.00 | $49.06 | 1,255,000 | — | — |
| 2021-11-11 | $41.49 | $48.46 | 1,064,100 | — | — |
| 2021-11-10 | $41.52 | $48.50 | 1,266,400 | — | — |
| 2021-11-09 | $42.32 | $49.43 | 1,040,800 | — | — |
| 2021-11-08 | $42.05 | $49.12 | 1,772,600 | — | — |
| 2021-11-05 | $43.19 | $50.45 | 1,643,000 | — | — |
| 2021-11-04 | $43.32 | $50.60 | 1,062,100 | — | — |
| 2021-11-03 | $43.95 | $51.34 | 1,359,800 | — | — |
| 2021-11-02 | $44.46 | $51.93 | 1,202,300 | — | — |
| 2021-11-01 | $45.63 | $53.30 | 1,223,200 | — | — |
| 2021-10-29 | $46.40 | $54.20 | 1,032,800 | — | — |
| 2021-10-28 | $46.27 | $54.05 | 1,036,800 | — | — |
| 2021-10-27 | $45.21 | $52.81 | 767,400 | — | — |
| 2021-10-26 | $46.61 | $54.45 | 656,600 | — | — |
| 2021-10-25 | $47.47 | $55.45 | 703,900 | — | — |
| 2021-10-22 | $47.26 | $55.20 | 776,400 | — | — |
| 2021-10-21 | $46.02 | $53.76 | 931,100 | — | — |
| 2021-10-20 | $45.49 | $53.14 | 821,900 | — | — |
| 2021-10-19 | $44.67 | $52.18 | 1,047,300 | — | — |
| 2021-10-18 | $43.97 | $51.36 | 848,500 | — | — |
| 2021-10-15 | $43.49 | $50.80 | 405,500 | — | — |
| 2021-10-14 | $43.65 | $50.99 | 357,600 | — | — |
| 2021-10-13 | $43.29 | $50.57 | 361,700 | — | — |
| 2021-10-12 | $42.99 | $50.22 | 303,000 | — | — |
| 2021-10-11 | $43.22 | $50.49 | 459,300 | — | — |
| 2021-10-08 | $43.03 | $50.26 | 335,300 | — | — |
| 2021-10-07 | $43.33 | $50.61 | 877,800 | — | — |
| 2021-10-06 | $42.62 | $49.78 | 897,400 | — | — |
| 2021-10-05 | $43.10 | $50.35 | 1,112,900 | — | — |
| 2021-10-04 | $42.69 | $49.87 | 1,258,000 | — | — |
| 2021-10-01 | $43.30 | $50.58 | 774,900 | — | — |
| 2021-09-30 | $42.38 | $49.50 | 1,334,700 | — | — |
| 2021-09-29 | $43.94 | $51.33 | 1,028,700 | — | — |
| 2021-09-28 | $43.77 | $51.13 | 1,020,800 | — | — |
| 2021-09-27 | $44.05 | $51.45 | 1,372,900 | — | — |
| 2021-09-24 | $43.92 | $51.30 | 1,699,800 | — | — |
| 2021-09-23 | $43.52 | $50.84 | 1,480,900 | — | — |
| 2021-09-22 | $43.78 | $51.14 | 1,582,200 | — | — |
| 2021-09-21 | $44.13 | $51.55 | 2,202,400 | — | — |
| 2021-09-20 | $44.14 | $51.56 | 2,028,100 | — | — |
| 2021-09-17 | $44.39 | $51.85 | 3,403,000 | — | — |
| 2021-09-16 | $42.80 | $49.99 | 2,046,200 | — | — |
| 2021-09-15 | $42.33 | $49.45 | 4,664,900 | — | — |
| 2021-09-14 | $42.78 | $49.97 | 10,010,200 | — | — |
| 2021-09-13 | $54.24 | $63.36 | 1,045,700 | — | — |
| 2021-09-10 | $53.49 | $62.48 | 688,800 | — | — |
| 2021-09-09 | $52.57 | $61.41 | 1,491,200 | — | — |
| 2021-09-08 | $54.01 | $63.09 | 1,394,300 | — | — |
| 2021-09-07 | $53.58 | $62.59 | 807,600 | — | — |
| 2021-09-03 | $52.83 | $61.71 | 417,500 | — | — |
| 2021-09-02 | $51.98 | $60.72 | 500,400 | — | — |
| 2021-09-01 | $51.77 | $60.47 | 526,900 | — | — |
| 2021-08-31 | $51.34 | $59.97 | 692,600 | — | — |
| 2021-08-30 | $51.18 | $59.78 | 743,400 | — | — |
| 2021-08-27 | $52.00 | $60.74 | 820,400 | — | — |
| 2021-08-26 | $51.54 | $60.20 | 1,126,700 | — | — |
| 2021-08-25 | $50.57 | $59.07 | 1,133,400 | — | — |
| 2021-08-24 | $49.75 | $58.11 | 766,000 | — | — |
| 2021-08-23 | $49.64 | $57.98 | 973,300 | — | — |
| 2021-08-20 | $48.99 | $57.23 | 1,005,000 | — | — |
| 2021-08-19 | $48.28 | $56.40 | 551,900 | — | — |
| 2021-08-18 | $47.81 | $55.85 | 678,900 | — | — |
| 2021-08-17 | $48.29 | $56.41 | 400,600 | — | — |
| 2021-08-16 | $48.50 | $56.65 | 429,100 | — | — |
| 2021-08-13 | $49.33 | $57.62 | 366,700 | — | — |
| 2021-08-12 | $49.01 | $57.25 | 504,200 | — | — |
| 2021-08-11 | $48.70 | $56.89 | 630,400 | — | — |
| 2021-08-10 | $48.22 | $56.33 | 971,000 | — | — |
| 2021-08-09 | $47.70 | $55.72 | 635,300 | — | — |
| 2021-08-06 | $47.91 | $55.96 | 604,100 | — | — |
| 2021-08-05 | $47.58 | $55.58 | 847,600 | — | — |
| 2021-08-04 | $47.66 | $55.67 | 1,396,900 | — | — |
| 2021-08-03 | $50.77 | $59.30 | 671,800 | — | — |
| 2021-08-02 | $50.53 | $59.02 | 605,300 | — | — |
| 2021-07-30 | $50.94 | $59.50 | 497,500 | — | — |
| 2021-07-29 | $51.68 | $60.37 | 350,300 | — | — |
| 2021-07-28 | $51.86 | $60.58 | 396,700 | — | — |
| 2021-07-27 | $51.05 | $59.63 | 887,500 | — | — |
| 2021-07-26 | $52.36 | $61.16 | 314,300 | — | — |
| 2021-07-23 | $51.85 | $60.57 | 352,500 | — | — |
| 2021-07-22 | $50.89 | $59.44 | 410,900 | — | — |
| 2021-07-21 | $51.45 | $60.10 | 290,400 | — | — |
| 2021-07-20 | $51.81 | $60.52 | 688,600 | — | — |
| 2021-07-19 | $50.61 | $59.12 | 674,300 | — | — |
| 2021-07-16 | $51.29 | $59.91 | 532,300 | — | — |
| 2021-07-15 | $50.97 | $59.54 | 707,100 | — | — |
| 2021-07-14 | $51.45 | $60.10 | 446,800 | — | — |
| 2021-07-13 | $51.50 | $60.16 | 664,100 | — | — |
| 2021-07-12 | $52.21 | $60.99 | 646,000 | — | — |
| 2021-07-09 | $52.92 | $61.82 | 563,100 | — | — |
| 2021-07-08 | $52.47 | $61.29 | 805,200 | — | — |
| 2021-07-07 | $52.91 | $61.80 | 506,000 | — | — |
| 2021-07-06 | $52.91 | $61.80 | 1,057,500 | — | — |
| 2021-07-02 | $53.17 | $62.11 | 584,200 | — | — |
| 2021-07-01 | $52.87 | $61.76 | 578,300 | — | — |
| 2021-06-30 | $52.73 | $61.59 | 900,800 | — | — |
| 2021-06-29 | $53.15 | $62.08 | 1,124,800 | — | — |
| 2021-06-28 | $53.54 | $62.54 | 1,262,600 | — | — |
| 2021-06-25 | $53.03 | $61.94 | 1,864,500 | — | — |
| 2021-06-24 | $51.68 | $60.37 | 657,000 | — | — |
| 2021-06-23 | $52.40 | $61.21 | 844,700 | — | — |
| 2021-06-22 | $51.75 | $60.45 | 1,038,700 | — | — |
| 2021-06-21 | $51.18 | $59.78 | 747,800 | — | — |
| 2021-06-18 | $50.79 | $59.33 | 1,121,900 | — | — |
| 2021-06-17 | $51.37 | $60.01 | 898,000 | — | — |
| 2021-06-16 | $52.29 | $61.08 | 909,200 | — | — |
| 2021-06-15 | $51.94 | $60.67 | 866,500 | — | — |
| 2021-06-14 | $51.59 | $60.26 | 1,240,300 | — | — |
| 2021-06-11 | $53.80 | $62.84 | 669,300 | — | — |
| 2021-06-10 | $54.56 | $63.73 | 798,700 | — | — |
| 2021-06-09 | $54.99 | $64.23 | 1,070,000 | — | — |
| 2021-06-08 | $55.24 | $64.53 | 1,673,600 | — | — |
| 2021-06-07 | $55.29 | $64.58 | 1,354,900 | — | — |
| 2021-06-04 | $55.49 | $64.82 | 1,625,400 | — | — |
| 2021-06-03 | $54.29 | $63.42 | 658,700 | — | — |
| 2021-06-02 | $53.85 | $62.90 | 742,800 | — | — |
| 2021-06-01 | $53.59 | $62.60 | 842,000 | — | — |
| 2021-05-28 | $52.57 | $61.41 | 671,500 | — | — |
| 2021-05-27 | $52.73 | $61.59 | 848,300 | — | — |
| 2021-05-26 | $52.66 | $61.51 | 639,300 | — | — |
| 2021-05-25 | $52.24 | $61.02 | 937,900 | — | — |
| 2021-05-24 | $52.03 | $60.78 | 824,200 | — | — |
| 2021-05-21 | $50.79 | $59.33 | 618,000 | — | — |
| 2021-05-20 | $50.79 | $59.33 | 592,500 | — | — |
| 2021-05-19 | $49.90 | $58.29 | 575,900 | — | — |
| 2021-05-18 | $49.86 | $58.24 | 656,800 | — | — |
| 2021-05-17 | $50.04 | $58.45 | 651,700 | — | — |
| 2021-05-14 | $49.86 | $58.24 | 637,100 | — | — |
| 2021-05-13 | $49.49 | $57.81 | 582,400 | — | — |
| 2021-05-12 | $48.97 | $57.20 | 1,201,700 | — | — |
| 2021-05-11 | $51.13 | $59.72 | 1,355,600 | — | — |
| 2021-05-10 | $50.30 | $58.76 | 1,946,200 | — | — |
| 2021-05-07 | $50.17 | $58.60 | 1,425,600 | — | — |
| 2021-05-06 | $49.63 | $57.97 | 2,643,000 | — | — |
| 2021-05-05 | $47.48 | $55.46 | 4,725,300 | — | — |
| 2021-05-04 | $44.88 | $52.42 | 1,699,200 | — | — |
| 2021-05-03 | $45.99 | $53.72 | 909,300 | — | — |
| 2021-04-30 | $45.77 | $53.46 | 694,500 | — | — |
| 2021-04-29 | $45.91 | $53.63 | 539,400 | — | — |
| 2021-04-28 | $45.62 | $53.29 | 863,400 | — | — |
| 2021-04-27 | $46.78 | $54.64 | 710,900 | — | — |
| 2021-04-26 | $46.64 | $54.48 | 559,200 | — | — |
| 2021-04-23 | $46.64 | $54.48 | 479,300 | — | — |
| 2021-04-22 | $46.24 | $54.01 | 420,300 | — | — |
| 2021-04-21 | $47.15 | $55.08 | 503,900 | — | — |
| 2021-04-20 | $46.97 | $54.87 | 646,900 | — | — |
| 2021-04-19 | $46.54 | $54.36 | 610,300 | — | — |
| 2021-04-16 | $45.75 | $53.44 | 638,100 | — | — |
| 2021-04-15 | $45.93 | $53.65 | 560,200 | — | — |
| 2021-04-14 | $45.74 | $53.43 | 565,900 | — | — |
| 2021-04-13 | $45.30 | $52.91 | 540,900 | — | — |
| 2021-04-12 | $45.64 | $53.31 | 634,300 | — | — |
| 2021-04-09 | $44.87 | $52.41 | 848,700 | — | — |
| 2021-04-08 | $44.68 | $52.19 | 827,500 | — | — |
| 2021-04-07 | $45.17 | $52.76 | 436,600 | — | — |
| 2021-04-06 | $45.06 | $52.63 | 651,000 | — | — |
| 2021-04-05 | $45.27 | $52.88 | 459,800 | — | — |
| 2021-04-01 | $45.28 | $52.89 | 765,900 | — | — |
| 2021-03-31 | $44.36 | $51.82 | 1,003,700 | — | — |
| 2021-03-30 | $45.28 | $52.89 | 513,600 | — | — |
| 2021-03-29 | $44.80 | $52.33 | 722,000 | — | — |
| 2021-03-26 | $44.90 | $52.45 | 733,300 | — | — |
| 2021-03-25 | $44.95 | $52.51 | 628,400 | — | — |
| 2021-03-24 | $44.03 | $51.43 | 818,700 | — | — |
| 2021-03-23 | $45.51 | $53.16 | 873,000 | — | — |
| 2021-03-22 | $46.30 | $54.08 | 987,800 | — | — |
| 2021-03-19 | $45.79 | $53.49 | 2,900,800 | — | — |
| 2021-03-18 | $45.40 | $53.03 | 1,475,600 | — | — |
| 2021-03-17 | $46.40 | $54.20 | 1,046,400 | — | — |
| 2021-03-16 | $46.61 | $54.45 | 1,677,000 | — | — |
| 2021-03-15 | $47.35 | $55.31 | 831,900 | — | — |
| 2021-03-12 | $47.21 | $55.15 | 614,700 | — | — |
| 2021-03-11 | $47.09 | $55.01 | 1,225,000 | — | — |
| 2021-03-10 | $46.67 | $54.52 | 1,585,900 | — | — |
| 2021-03-09 | $46.52 | $54.34 | 1,304,100 | — | — |
| 2021-03-08 | $47.27 | $55.22 | 1,232,300 | — | — |
| 2021-03-05 | $47.48 | $55.46 | 1,148,500 | — | — |
| 2021-03-04 | $45.82 | $53.52 | 1,082,200 | — | — |
| 2021-03-03 | $46.26 | $54.04 | 854,100 | — | — |
| 2021-03-02 | $46.52 | $54.34 | 1,000,000 | — | — |
| 2021-03-01 | $45.42 | $53.06 | 788,500 | — | — |
| 2021-02-26 | $44.98 | $52.54 | 1,361,400 | — | — |
| 2021-02-25 | $44.78 | $52.31 | 1,060,500 | — | — |
| 2021-02-24 | $45.42 | $53.06 | 1,457,000 | — | — |
| 2021-02-23 | $45.54 | $53.20 | 2,275,800 | — | — |
| 2021-02-22 | $45.28 | $52.89 | 2,178,000 | — | — |
| 2021-02-19 | $48.33 | $56.45 | 2,628,100 | — | — |
| 2021-02-18 | $49.81 | $58.18 | 4,891,200 | — | — |
| 2021-02-17 | $55.49 | $64.82 | 1,217,100 | — | — |
| 2021-02-16 | $55.64 | $64.99 | 668,300 | — | — |
| 2021-02-12 | $55.61 | $64.96 | 427,600 | — | — |
| 2021-02-11 | $56.66 | $66.18 | 1,041,800 | — | — |
| 2021-02-10 | $58.20 | $67.98 | 1,831,800 | — | — |
| 2021-02-09 | $56.64 | $66.16 | 1,064,200 | — | — |
| 2021-02-08 | $55.83 | $65.21 | 1,860,100 | — | — |
| 2021-02-05 | $53.85 | $62.90 | 1,042,000 | — | — |
| 2021-02-04 | $54.57 | $63.74 | 753,600 | — | — |
| 2021-02-03 | $54.30 | $63.43 | 831,100 | — | — |
| 2021-02-02 | $53.10 | $62.03 | 1,437,600 | — | — |
| 2021-02-01 | $51.06 | $59.64 | 721,000 | — | — |
| 2021-01-29 | $50.96 | $59.53 | 960,600 | — | — |
| 2021-01-28 | $51.61 | $60.29 | 1,479,100 | — | — |
| 2021-01-27 | $48.68 | $56.86 | 969,000 | — | — |
| 2021-01-26 | $50.04 | $58.45 | 490,300 | — | — |
| 2021-01-25 | $49.73 | $58.09 | 900,200 | — | — |
| 2021-01-22 | $49.66 | $58.01 | 461,400 | — | — |
| 2021-01-21 | $50.56 | $59.06 | 451,200 | — | — |
| 2021-01-20 | $51.03 | $59.61 | 406,200 | — | — |
| 2021-01-19 | $51.39 | $60.03 | 855,000 | — | — |
| 2021-01-15 | $50.19 | $58.63 | 651,500 | — | — |
| 2021-01-14 | $50.19 | $58.63 | 446,100 | — | — |
| 2021-01-13 | $50.10 | $58.52 | 491,400 | — | — |
| 2021-01-12 | $50.28 | $58.73 | 649,400 | — | — |
| 2021-01-11 | $51.10 | $59.69 | 842,700 | — | — |
| 2021-01-08 | $51.32 | $59.95 | 1,198,100 | — | — |
| 2021-01-07 | $52.58 | $61.42 | 677,700 | — | — |
| 2021-01-06 | $53.80 | $62.84 | 1,251,800 | — | — |
| 2021-01-05 | $52.43 | $61.24 | 2,224,400 | — | — |
| 2021-01-04 | $49.89 | $58.28 | 1,956,200 | — | — |