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
- 2004-10-13 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 | $49.90 | $49.90 | 57,400 | — | — |
| 2021-12-30 | $50.16 | $50.16 | 70,100 | — | — |
| 2021-12-29 | $50.34 | $50.34 | 66,300 | — | — |
| 2021-12-28 | $50.16 | $50.16 | 99,700 | — | — |
| 2021-12-27 | $49.85 | $49.85 | 79,000 | — | — |
| 2021-12-23 | $48.90 | $48.90 | 39,700 | — | — |
| 2021-12-22 | $49.24 | $49.24 | 72,900 | — | — |
| 2021-12-21 | $48.47 | $48.47 | 93,500 | — | — |
| 2021-12-20 | $46.83 | $46.83 | 103,200 | — | — |
| 2021-12-17 | $50.01 | $50.01 | 319,900 | — | — |
| 2021-12-16 | $48.72 | $48.72 | 130,200 | — | — |
| 2021-12-15 | $47.67 | $47.67 | 119,300 | — | — |
| 2021-12-14 | $46.71 | $46.71 | 124,900 | — | — |
| 2021-12-13 | $47.38 | $47.38 | 135,000 | — | — |
| 2021-12-10 | $46.95 | $46.95 | 95,600 | — | — |
| 2021-12-09 | $47.08 | $47.08 | 74,900 | — | — |
| 2021-12-08 | $48.82 | $48.82 | 61,400 | — | — |
| 2021-12-07 | $48.89 | $48.89 | 77,900 | — | — |
| 2021-12-06 | $47.41 | $47.41 | 131,300 | — | — |
| 2021-12-03 | $47.40 | $47.40 | 117,100 | — | — |
| 2021-12-02 | $48.29 | $48.29 | 155,600 | — | — |
| 2021-12-01 | $44.50 | $44.50 | 136,200 | — | — |
| 2021-11-30 | $45.69 | $45.69 | 202,800 | — | — |
| 2021-11-29 | $46.50 | $46.50 | 120,300 | — | — |
| 2021-11-26 | $47.58 | $47.58 | 56,500 | — | — |
| 2021-11-24 | $50.82 | $50.82 | 59,400 | — | — |
| 2021-11-23 | $51.52 | $51.52 | 38,800 | — | — |
| 2021-11-22 | $51.12 | $51.12 | 87,200 | — | — |
| 2021-11-19 | $49.60 | $49.60 | 63,400 | — | — |
| 2021-11-18 | $49.65 | $49.65 | 78,700 | — | — |
| 2021-11-17 | $51.06 | $51.06 | 62,800 | — | — |
| 2021-11-16 | $52.09 | $52.09 | 39,500 | — | — |
| 2021-11-15 | $52.26 | $52.26 | 38,300 | — | — |
| 2021-11-12 | $52.42 | $52.42 | 68,000 | — | — |
| 2021-11-11 | $53.21 | $53.21 | 47,700 | — | — |
| 2021-11-10 | $52.71 | $52.71 | 35,800 | — | — |
| 2021-11-09 | $52.31 | $52.31 | 62,700 | — | — |
| 2021-11-08 | $53.43 | $53.43 | 97,400 | — | — |
| 2021-11-05 | $53.75 | $53.75 | 148,300 | — | — |
| 2021-11-04 | $53.39 | $53.39 | 122,800 | — | — |
| 2021-11-03 | $52.00 | $52.00 | 128,500 | — | — |
| 2021-11-02 | $52.67 | $52.67 | 93,400 | — | — |
| 2021-11-01 | $52.01 | $52.01 | 53,500 | — | — |
| 2021-10-29 | $50.16 | $50.16 | 52,400 | — | — |
| 2021-10-28 | $49.84 | $49.84 | 52,200 | — | — |
| 2021-10-27 | $49.38 | $49.38 | 57,100 | — | — |
| 2021-10-26 | $50.03 | $50.03 | 101,900 | — | — |
| 2021-10-25 | $49.01 | $49.01 | 71,000 | — | — |
| 2021-10-22 | $49.53 | $49.53 | 32,800 | — | — |
| 2021-10-21 | $49.81 | $49.81 | 54,200 | — | — |
| 2021-10-20 | $49.17 | $49.17 | 42,600 | — | — |
| 2021-10-19 | $49.56 | $49.56 | 49,900 | — | — |
| 2021-10-18 | $50.45 | $50.45 | 37,400 | — | — |
| 2021-10-15 | $51.30 | $51.30 | 77,900 | — | — |
| 2021-10-14 | $50.85 | $50.85 | 68,200 | — | — |
| 2021-10-13 | $50.52 | $50.52 | 43,600 | — | — |
| 2021-10-12 | $51.00 | $51.00 | 65,000 | — | — |
| 2021-10-11 | $50.76 | $50.76 | 107,700 | — | — |
| 2021-10-08 | $50.29 | $50.29 | 41,600 | — | — |
| 2021-10-07 | $50.44 | $50.44 | 120,700 | — | — |
| 2021-10-06 | $49.78 | $49.78 | 57,400 | — | — |
| 2021-10-05 | $50.49 | $50.49 | 71,500 | — | — |
| 2021-10-04 | $52.09 | $52.09 | 93,700 | — | — |
| 2021-10-01 | $52.49 | $52.49 | 88,100 | — | — |
| 2021-09-30 | $52.00 | $52.00 | 110,900 | — | — |
| 2021-09-29 | $52.27 | $52.27 | 47,500 | — | — |
| 2021-09-28 | $51.16 | $51.16 | 56,700 | — | — |
| 2021-09-27 | $52.47 | $52.47 | 69,900 | — | — |
| 2021-09-24 | $51.55 | $51.55 | 54,000 | — | — |
| 2021-09-23 | $51.70 | $51.70 | 98,600 | — | — |
| 2021-09-22 | $50.82 | $50.82 | 80,400 | — | — |
| 2021-09-21 | $49.60 | $49.60 | 194,900 | — | — |
| 2021-09-20 | $49.57 | $49.57 | 110,300 | — | — |
| 2021-09-17 | $51.90 | $51.90 | 346,300 | — | — |
| 2021-09-16 | $51.29 | $51.29 | 120,800 | — | — |
| 2021-09-15 | $50.07 | $50.07 | 143,300 | — | — |
| 2021-09-14 | $49.05 | $49.05 | 73,300 | — | — |
| 2021-09-13 | $49.15 | $49.15 | 95,400 | — | — |
| 2021-09-10 | $49.10 | $49.10 | 74,700 | — | — |
| 2021-09-09 | $49.26 | $49.26 | 87,500 | — | — |
| 2021-09-08 | $48.73 | $48.73 | 57,900 | — | — |
| 2021-09-07 | $49.10 | $49.10 | 84,000 | — | — |
| 2021-09-03 | $49.45 | $49.45 | 50,100 | — | — |
| 2021-09-02 | $49.61 | $49.61 | 135,700 | — | — |
| 2021-09-01 | $49.45 | $49.45 | 86,100 | — | — |
| 2021-08-31 | $49.37 | $49.37 | 88,600 | — | — |
| 2021-08-30 | $48.54 | $48.54 | 68,800 | — | — |
| 2021-08-27 | $49.80 | $49.80 | 74,400 | — | — |
| 2021-08-26 | $49.05 | $49.05 | 89,700 | — | — |
| 2021-08-25 | $50.11 | $50.11 | 155,700 | — | — |
| 2021-08-24 | $50.45 | $50.45 | 87,500 | — | — |
| 2021-08-23 | $49.38 | $49.38 | 133,700 | — | — |
| 2021-08-20 | $49.89 | $49.89 | 123,200 | — | — |
| 2021-08-19 | $49.49 | $49.49 | 129,500 | — | — |
| 2021-08-18 | $48.00 | $48.00 | 161,400 | — | — |
| 2021-08-17 | $48.85 | $48.85 | 181,900 | — | — |
| 2021-08-16 | $47.60 | $47.60 | 155,000 | — | — |
| 2021-08-13 | $47.62 | $47.62 | 115,300 | — | — |
| 2021-08-12 | $47.18 | $47.18 | 118,400 | — | — |
| 2021-08-11 | $48.02 | $48.02 | 101,300 | — | — |
| 2021-08-10 | $46.99 | $46.99 | 171,500 | — | — |
| 2021-08-09 | $47.37 | $47.37 | 133,300 | — | — |
| 2021-08-06 | $47.66 | $47.66 | 136,600 | — | — |
| 2021-08-05 | $46.68 | $46.68 | 131,600 | — | — |
| 2021-08-04 | $46.90 | $46.90 | 113,300 | — | — |
| 2021-08-03 | $47.30 | $47.30 | 187,500 | — | — |
| 2021-08-02 | $48.10 | $48.10 | 146,700 | — | — |
| 2021-07-30 | $49.13 | $49.13 | 115,300 | — | — |
| 2021-07-29 | $47.62 | $47.62 | 76,900 | — | — |
| 2021-07-28 | $47.48 | $47.48 | 85,300 | — | — |
| 2021-07-27 | $46.93 | $46.93 | 107,800 | — | — |
| 2021-07-26 | $46.39 | $46.39 | 88,500 | — | — |
| 2021-07-23 | $46.36 | $46.36 | 215,000 | — | — |
| 2021-07-22 | $44.85 | $44.85 | 325,100 | — | — |
| 2021-07-21 | $45.74 | $45.74 | 132,000 | — | — |
| 2021-07-20 | $45.94 | $45.94 | 128,400 | — | — |
| 2021-07-19 | $45.29 | $45.29 | 92,100 | — | — |
| 2021-07-16 | $46.38 | $46.38 | 138,200 | — | — |
| 2021-07-15 | $46.63 | $46.63 | 88,000 | — | — |
| 2021-07-14 | $46.79 | $46.79 | 79,100 | — | — |
| 2021-07-13 | $47.00 | $47.00 | 73,900 | — | — |
| 2021-07-12 | $48.07 | $48.07 | 80,200 | — | — |
| 2021-07-09 | $49.01 | $49.01 | 226,200 | — | — |
| 2021-07-08 | $48.02 | $48.02 | 183,300 | — | — |
| 2021-07-07 | $48.05 | $48.05 | 144,100 | — | — |
| 2021-07-06 | $47.92 | $47.92 | 77,100 | — | — |
| 2021-07-02 | $50.65 | $50.65 | 129,500 | — | — |
| 2021-07-01 | $50.24 | $50.24 | 600,300 | — | — |
| 2021-06-30 | $49.15 | $49.15 | 135,700 | — | — |
| 2021-06-29 | $49.99 | $49.99 | 101,900 | — | — |
| 2021-06-28 | $50.13 | $50.13 | 86,200 | — | — |
| 2021-06-25 | $51.40 | $51.40 | 273,000 | — | — |
| 2021-06-24 | $51.52 | $51.52 | 52,800 | — | — |
| 2021-06-23 | $50.75 | $50.75 | 92,300 | — | — |
| 2021-06-22 | $51.04 | $51.04 | 71,800 | — | — |
| 2021-06-21 | $50.67 | $50.67 | 74,000 | — | — |
| 2021-06-18 | $49.19 | $49.19 | 232,600 | — | — |
| 2021-06-17 | $50.74 | $50.74 | 101,100 | — | — |
| 2021-06-16 | $51.17 | $51.17 | 89,200 | — | — |
| 2021-06-15 | $51.79 | $51.79 | 79,000 | — | — |
| 2021-06-14 | $51.41 | $51.41 | 148,500 | — | — |
| 2021-06-11 | $52.80 | $52.80 | 61,100 | — | — |
| 2021-06-10 | $52.39 | $52.39 | 123,700 | — | — |
| 2021-06-09 | $52.28 | $52.28 | 139,800 | — | — |
| 2021-06-08 | $52.72 | $52.72 | 126,400 | — | — |
| 2021-06-07 | $52.76 | $52.76 | 101,700 | — | — |
| 2021-06-04 | $53.33 | $53.33 | 88,200 | — | — |
| 2021-06-03 | $53.21 | $53.21 | 129,000 | — | — |
| 2021-06-02 | $52.60 | $52.60 | 107,100 | — | — |
| 2021-06-01 | $53.59 | $53.59 | 239,300 | — | — |
| 2021-05-28 | $54.71 | $54.71 | 75,500 | — | — |
| 2021-05-27 | $54.85 | $54.85 | 136,500 | — | — |
| 2021-05-26 | $54.28 | $54.28 | 97,100 | — | — |
| 2021-05-25 | $54.08 | $54.08 | 113,400 | — | — |
| 2021-05-24 | $55.39 | $55.39 | 56,700 | — | — |
| 2021-05-21 | $54.59 | $54.59 | 69,300 | — | — |
| 2021-05-20 | $54.70 | $54.70 | 97,900 | — | — |
| 2021-05-19 | $55.48 | $55.48 | 125,100 | — | — |
| 2021-05-18 | $55.37 | $55.37 | 90,500 | — | — |
| 2021-05-17 | $55.52 | $55.52 | 71,100 | — | — |
| 2021-05-14 | $55.95 | $55.95 | 112,100 | — | — |
| 2021-05-13 | $55.12 | $55.12 | 86,900 | — | — |
| 2021-05-12 | $52.78 | $52.78 | 83,000 | — | — |
| 2021-05-11 | $54.05 | $54.05 | 91,500 | — | — |
| 2021-05-10 | $56.55 | $56.55 | 141,700 | — | — |
| 2021-05-07 | $56.66 | $56.66 | 88,800 | — | — |
| 2021-05-06 | $56.33 | $56.33 | 115,200 | — | — |
| 2021-05-05 | $57.12 | $57.12 | 151,900 | — | — |
| 2021-05-04 | $58.00 | $58.00 | 140,800 | — | — |
| 2021-05-03 | $57.08 | $57.08 | 152,900 | — | — |
| 2021-04-30 | $56.26 | $56.26 | 148,200 | — | — |
| 2021-04-29 | $56.19 | $56.19 | 90,800 | — | — |
| 2021-04-28 | $55.84 | $55.84 | 151,400 | — | — |
| 2021-04-27 | $54.54 | $54.54 | 165,700 | — | — |
| 2021-04-26 | $53.52 | $53.52 | 198,900 | — | — |
| 2021-04-23 | $54.63 | $54.63 | 172,800 | — | — |
| 2021-04-22 | $54.43 | $54.43 | 203,500 | — | — |
| 2021-04-21 | $55.10 | $55.10 | 113,300 | — | — |
| 2021-04-20 | $54.22 | $54.22 | 79,500 | — | — |
| 2021-04-19 | $54.64 | $54.64 | 101,200 | — | — |
| 2021-04-16 | $55.77 | $55.77 | 77,200 | — | — |
| 2021-04-15 | $56.06 | $56.06 | 60,500 | — | — |
| 2021-04-14 | $55.06 | $55.06 | 90,000 | — | — |
| 2021-04-13 | $53.54 | $53.54 | 72,100 | — | — |
| 2021-04-12 | $54.48 | $54.48 | 60,000 | — | — |
| 2021-04-09 | $53.96 | $53.96 | 83,200 | — | — |
| 2021-04-08 | $53.22 | $53.22 | 143,100 | — | — |
| 2021-04-07 | $52.62 | $52.62 | 114,300 | — | — |
| 2021-04-06 | $52.77 | $52.77 | 94,500 | — | — |
| 2021-04-05 | $53.27 | $53.27 | 106,700 | — | — |
| 2021-04-01 | $51.78 | $51.78 | 149,000 | — | — |
| 2021-03-31 | $50.38 | $50.38 | 288,100 | — | — |
| 2021-03-30 | $49.51 | $49.51 | 95,000 | — | — |
| 2021-03-29 | $49.18 | $49.18 | 72,600 | — | — |
| 2021-03-26 | $50.49 | $50.49 | 76,500 | — | — |
| 2021-03-25 | $49.68 | $49.68 | 122,000 | — | — |
| 2021-03-24 | $48.58 | $48.58 | 97,900 | — | — |
| 2021-03-23 | $48.76 | $48.76 | 157,700 | — | — |
| 2021-03-22 | $49.28 | $49.28 | 88,600 | — | — |
| 2021-03-19 | $50.84 | $50.84 | 285,400 | — | — |
| 2021-03-18 | $51.09 | $51.09 | 97,700 | — | — |
| 2021-03-17 | $53.06 | $53.06 | 166,700 | — | — |
| 2021-03-16 | $52.53 | $52.53 | 144,800 | — | — |
| 2021-03-15 | $53.56 | $53.56 | 96,000 | — | — |
| 2021-03-12 | $55.41 | $55.41 | 83,800 | — | — |
| 2021-03-11 | $55.07 | $55.07 | 81,200 | — | — |
| 2021-03-10 | $54.68 | $54.68 | 104,600 | — | — |
| 2021-03-09 | $54.12 | $54.12 | 96,700 | — | — |
| 2021-03-08 | $55.31 | $55.31 | 150,100 | — | — |
| 2021-03-05 | $53.17 | $53.17 | 184,800 | — | — |
| 2021-03-04 | $52.17 | $52.17 | 129,400 | — | — |
| 2021-03-03 | $54.52 | $54.52 | 199,300 | — | — |
| 2021-03-02 | $52.47 | $52.47 | 228,200 | — | — |
| 2021-03-01 | $53.75 | $53.75 | 113,800 | — | — |
| 2021-02-26 | $50.90 | $50.90 | 113,700 | — | — |
| 2021-02-25 | $53.15 | $53.15 | 88,400 | — | — |
| 2021-02-24 | $53.67 | $53.67 | 123,500 | — | — |
| 2021-02-23 | $58.55 | $58.55 | 87,100 | — | — |
| 2021-02-22 | $59.14 | $59.14 | 56,000 | — | — |
| 2021-02-19 | $58.36 | $58.36 | 136,400 | — | — |
| 2021-02-18 | $54.47 | $54.47 | 285,300 | — | — |
| 2021-02-17 | $55.99 | $55.99 | 60,100 | — | — |
| 2021-02-16 | $56.23 | $56.23 | 84,700 | — | — |
| 2021-02-12 | $56.65 | $56.65 | 40,100 | — | — |
| 2021-02-11 | $56.22 | $56.22 | 52,400 | — | — |
| 2021-02-10 | $56.98 | $56.98 | 85,300 | — | — |
| 2021-02-09 | $57.31 | $57.31 | 53,000 | — | — |
| 2021-02-08 | $58.12 | $58.12 | 44,900 | — | — |
| 2021-02-05 | $56.15 | $56.15 | 53,000 | — | — |
| 2021-02-04 | $57.31 | $57.31 | 47,200 | — | — |
| 2021-02-03 | $56.10 | $56.10 | 67,400 | — | — |
| 2021-02-02 | $55.01 | $55.01 | 96,700 | — | — |
| 2021-02-01 | $55.03 | $55.03 | 82,300 | — | — |
| 2021-01-29 | $52.96 | $52.96 | 91,100 | — | — |
| 2021-01-28 | $56.38 | $56.38 | 121,000 | — | — |
| 2021-01-27 | $56.30 | $56.30 | 126,600 | — | — |
| 2021-01-26 | $58.80 | $58.80 | 66,900 | — | — |
| 2021-01-25 | $59.20 | $59.20 | 93,100 | — | — |
| 2021-01-22 | $58.30 | $58.30 | 149,400 | — | — |
| 2021-01-21 | $56.22 | $56.22 | 110,800 | — | — |
| 2021-01-20 | $57.95 | $57.95 | 49,000 | — | — |
| 2021-01-19 | $57.66 | $57.66 | 62,800 | — | — |
| 2021-01-15 | $57.10 | $57.10 | 72,700 | — | — |
| 2021-01-14 | $58.01 | $58.01 | 55,400 | — | — |
| 2021-01-13 | $57.33 | $57.33 | 52,800 | — | — |
| 2021-01-12 | $57.79 | $57.79 | 73,000 | — | — |
| 2021-01-11 | $57.17 | $57.17 | 83,400 | — | — |
| 2021-01-08 | $59.08 | $59.08 | 106,000 | — | — |
| 2021-01-07 | $61.28 | $61.28 | 75,700 | — | — |
| 2021-01-06 | $60.19 | $60.19 | 237,900 | — | — |
| 2021-01-05 | $57.21 | $57.21 | 185,800 | — | — |
| 2021-01-04 | $56.97 | $56.97 | 102,200 | — | — |