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
- 1998-06-03 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 | $59.04 | $59.04 | 198,800 | — | — |
| 2021-12-30 | $58.18 | $58.18 | 170,400 | — | — |
| 2021-12-29 | $58.12 | $58.12 | 105,300 | — | — |
| 2021-12-28 | $57.74 | $57.74 | 127,600 | — | — |
| 2021-12-27 | $58.27 | $58.27 | 211,200 | — | — |
| 2021-12-23 | $56.26 | $56.26 | 151,300 | — | — |
| 2021-12-22 | $56.18 | $56.18 | 178,500 | — | — |
| 2021-12-21 | $55.19 | $55.19 | 225,800 | — | — |
| 2021-12-20 | $53.66 | $53.66 | 317,400 | — | — |
| 2021-12-17 | $54.69 | $54.69 | 1,157,200 | — | — |
| 2021-12-16 | $56.31 | $56.31 | 276,400 | — | — |
| 2021-12-15 | $57.85 | $57.85 | 413,700 | — | — |
| 2021-12-14 | $54.63 | $54.63 | 202,400 | — | — |
| 2021-12-13 | $56.11 | $56.11 | 215,300 | — | — |
| 2021-12-10 | $56.74 | $56.74 | 164,900 | — | — |
| 2021-12-09 | $56.15 | $56.15 | 146,000 | — | — |
| 2021-12-08 | $56.50 | $56.50 | 172,700 | — | — |
| 2021-12-07 | $56.06 | $56.06 | 281,400 | — | — |
| 2021-12-06 | $54.04 | $54.04 | 183,600 | — | — |
| 2021-12-03 | $52.38 | $52.38 | 234,600 | — | — |
| 2021-12-02 | $53.64 | $53.64 | 189,000 | — | — |
| 2021-12-01 | $52.64 | $52.64 | 171,900 | — | — |
| 2021-11-30 | $53.27 | $53.27 | 204,700 | — | — |
| 2021-11-29 | $54.65 | $54.65 | 306,700 | — | — |
| 2021-11-26 | $54.83 | $54.83 | 115,500 | — | — |
| 2021-11-24 | $57.33 | $57.33 | 107,300 | — | — |
| 2021-11-23 | $57.67 | $57.67 | 218,900 | — | — |
| 2021-11-22 | $57.11 | $57.11 | 201,300 | — | — |
| 2021-11-19 | $55.25 | $55.25 | 209,200 | — | — |
| 2021-11-18 | $56.09 | $56.09 | 229,400 | — | — |
| 2021-11-17 | $55.23 | $55.23 | 287,300 | — | — |
| 2021-11-16 | $57.52 | $57.52 | 213,500 | — | — |
| 2021-11-15 | $56.85 | $56.85 | 146,200 | — | — |
| 2021-11-12 | $57.01 | $57.01 | 154,200 | — | — |
| 2021-11-11 | $56.36 | $56.36 | 127,400 | — | — |
| 2021-11-10 | $55.36 | $55.36 | 200,000 | — | — |
| 2021-11-09 | $56.14 | $56.14 | 182,000 | — | — |
| 2021-11-08 | $55.45 | $55.45 | 247,100 | — | — |
| 2021-11-05 | $55.25 | $55.25 | 319,700 | — | — |
| 2021-11-04 | $54.55 | $54.55 | 260,500 | — | — |
| 2021-11-03 | $54.48 | $54.48 | 279,700 | — | — |
| 2021-11-02 | $53.12 | $53.12 | 405,500 | — | — |
| 2021-11-01 | $53.62 | $53.62 | 315,900 | — | — |
| 2021-10-29 | $51.79 | $51.79 | 294,600 | — | — |
| 2021-10-28 | $51.54 | $51.54 | 323,500 | — | — |
| 2021-10-27 | $49.80 | $49.80 | 484,400 | — | — |
| 2021-10-26 | $48.48 | $48.48 | 668,100 | — | — |
| 2021-10-25 | $48.35 | $48.35 | 557,000 | — | — |
| 2021-10-22 | $46.73 | $46.73 | 197,900 | — | — |
| 2021-10-21 | $47.30 | $47.30 | 198,900 | — | — |
| 2021-10-20 | $47.11 | $47.11 | 220,100 | — | — |
| 2021-10-19 | $47.52 | $47.52 | 247,900 | — | — |
| 2021-10-18 | $49.07 | $49.07 | 318,600 | — | — |
| 2021-10-15 | $46.85 | $46.85 | 465,800 | — | — |
| 2021-10-14 | $47.82 | $47.82 | 449,500 | — | — |
| 2021-10-13 | $47.58 | $47.58 | 161,300 | — | — |
| 2021-10-12 | $47.94 | $47.94 | 258,400 | — | — |
| 2021-10-11 | $48.57 | $48.57 | 260,600 | — | — |
| 2021-10-08 | $49.03 | $49.03 | 186,100 | — | — |
| 2021-10-07 | $50.24 | $50.24 | 219,000 | — | — |
| 2021-10-06 | $49.48 | $49.48 | 149,300 | — | — |
| 2021-10-05 | $50.94 | $50.94 | 208,100 | — | — |
| 2021-10-04 | $50.61 | $50.61 | 158,300 | — | — |
| 2021-10-01 | $51.12 | $51.12 | 358,100 | — | — |
| 2021-09-30 | $48.52 | $48.52 | 300,600 | — | — |
| 2021-09-29 | $50.20 | $50.20 | 120,800 | — | — |
| 2021-09-28 | $49.56 | $49.56 | 228,900 | — | — |
| 2021-09-27 | $51.13 | $51.13 | 213,600 | — | — |
| 2021-09-24 | $50.07 | $50.07 | 220,700 | — | — |
| 2021-09-23 | $51.10 | $51.10 | 285,800 | — | — |
| 2021-09-22 | $49.84 | $49.84 | 251,800 | — | — |
| 2021-09-21 | $47.55 | $47.55 | 205,400 | — | — |
| 2021-09-20 | $48.47 | $48.47 | 344,300 | — | — |
| 2021-09-17 | $50.11 | $50.11 | 673,900 | — | — |
| 2021-09-16 | $49.50 | $49.50 | 294,100 | — | — |
| 2021-09-15 | $48.57 | $48.57 | 261,400 | — | — |
| 2021-09-14 | $47.32 | $47.32 | 229,600 | — | — |
| 2021-09-13 | $48.00 | $48.00 | 222,100 | — | — |
| 2021-09-10 | $47.86 | $47.86 | 306,400 | — | — |
| 2021-09-09 | $47.44 | $47.44 | 379,300 | — | — |
| 2021-09-08 | $47.33 | $47.33 | 347,600 | — | — |
| 2021-09-07 | $47.91 | $47.91 | 257,700 | — | — |
| 2021-09-03 | $48.86 | $48.86 | 210,300 | — | — |
| 2021-09-02 | $48.80 | $48.80 | 418,000 | — | — |
| 2021-09-01 | $50.46 | $50.46 | 272,700 | — | — |
| 2021-08-31 | $48.62 | $48.62 | 285,600 | — | — |
| 2021-08-30 | $49.66 | $49.66 | 232,000 | — | — |
| 2021-08-27 | $49.93 | $49.93 | 337,900 | — | — |
| 2021-08-26 | $48.72 | $48.72 | 216,300 | — | — |
| 2021-08-25 | $50.36 | $50.36 | 224,600 | — | — |
| 2021-08-24 | $50.17 | $50.17 | 255,500 | — | — |
| 2021-08-23 | $48.61 | $48.61 | 241,000 | — | — |
| 2021-08-20 | $48.83 | $48.83 | 223,800 | — | — |
| 2021-08-19 | $47.97 | $47.97 | 222,600 | — | — |
| 2021-08-18 | $48.93 | $48.93 | 185,100 | — | — |
| 2021-08-17 | $49.55 | $49.55 | 253,900 | — | — |
| 2021-08-16 | $52.61 | $52.61 | 180,700 | — | — |
| 2021-08-13 | $51.87 | $51.87 | 136,100 | — | — |
| 2021-08-12 | $52.46 | $52.46 | 221,600 | — | — |
| 2021-08-11 | $53.31 | $53.31 | 167,600 | — | — |
| 2021-08-10 | $52.46 | $52.46 | 219,700 | — | — |
| 2021-08-09 | $51.09 | $51.09 | 173,400 | — | — |
| 2021-08-06 | $52.30 | $52.30 | 197,900 | — | — |
| 2021-08-05 | $52.66 | $52.66 | 190,100 | — | — |
| 2021-08-04 | $52.66 | $52.66 | 397,900 | — | — |
| 2021-08-03 | $53.61 | $53.61 | 325,900 | — | — |
| 2021-08-02 | $53.96 | $53.96 | 277,400 | — | — |
| 2021-07-30 | $53.79 | $53.79 | 372,900 | — | — |
| 2021-07-29 | $54.56 | $54.56 | 328,300 | — | — |
| 2021-07-28 | $52.70 | $52.70 | 306,600 | — | — |
| 2021-07-27 | $52.42 | $52.42 | 301,500 | — | — |
| 2021-07-26 | $53.64 | $53.64 | 362,500 | — | — |
| 2021-07-23 | $54.82 | $54.82 | 789,400 | — | — |
| 2021-07-22 | $51.41 | $51.41 | 560,400 | — | — |
| 2021-07-21 | $51.20 | $51.20 | 503,600 | — | — |
| 2021-07-20 | $49.99 | $49.99 | 510,100 | — | — |
| 2021-07-19 | $46.41 | $46.41 | 438,600 | — | — |
| 2021-07-16 | $45.86 | $45.86 | 445,000 | — | — |
| 2021-07-15 | $48.49 | $48.49 | 378,300 | — | — |
| 2021-07-14 | $47.94 | $47.94 | 329,600 | — | — |
| 2021-07-13 | $48.09 | $48.09 | 411,400 | — | — |
| 2021-07-12 | $48.71 | $48.71 | 301,000 | — | — |
| 2021-07-09 | $47.92 | $47.92 | 281,100 | — | — |
| 2021-07-08 | $45.78 | $45.78 | 306,400 | — | — |
| 2021-07-07 | $46.75 | $46.75 | 323,200 | — | — |
| 2021-07-06 | $47.07 | $47.07 | 358,600 | — | — |
| 2021-07-02 | $48.43 | $48.43 | 177,800 | — | — |
| 2021-07-01 | $48.76 | $48.76 | 446,400 | — | — |
| 2021-06-30 | $48.74 | $48.74 | 308,300 | — | — |
| 2021-06-29 | $48.37 | $48.37 | 264,500 | — | — |
| 2021-06-28 | $48.04 | $48.04 | 348,700 | — | — |
| 2021-06-25 | $48.00 | $48.00 | 947,900 | — | — |
| 2021-06-24 | $48.60 | $48.60 | 265,800 | — | — |
| 2021-06-23 | $48.22 | $48.22 | 398,400 | — | — |
| 2021-06-22 | $48.04 | $48.04 | 377,000 | — | — |
| 2021-06-21 | $47.94 | $47.94 | 648,000 | — | — |
| 2021-06-18 | $45.19 | $45.19 | 617,000 | — | — |
| 2021-06-17 | $45.48 | $45.48 | 600,700 | — | — |
| 2021-06-16 | $46.99 | $46.99 | 601,400 | — | — |
| 2021-06-15 | $46.01 | $46.01 | 500,700 | — | — |
| 2021-06-14 | $45.83 | $45.83 | 519,200 | — | — |
| 2021-06-11 | $48.01 | $48.01 | 521,000 | — | — |
| 2021-06-10 | $47.06 | $47.06 | 507,800 | — | — |
| 2021-06-09 | $47.03 | $47.03 | 436,200 | — | — |
| 2021-06-08 | $47.48 | $47.48 | 519,000 | — | — |
| 2021-06-07 | $46.73 | $46.73 | 579,100 | — | — |
| 2021-06-04 | $47.36 | $47.36 | 616,900 | — | — |
| 2021-06-03 | $46.86 | $46.86 | 685,500 | — | — |
| 2021-06-02 | $48.48 | $48.48 | 1,233,300 | — | — |
| 2021-06-01 | $51.48 | $51.48 | 495,900 | — | — |
| 2021-05-28 | $51.43 | $51.43 | 618,600 | — | — |
| 2021-05-27 | $51.83 | $51.83 | 492,500 | — | — |
| 2021-05-26 | $52.39 | $52.39 | 569,800 | — | — |
| 2021-05-25 | $50.90 | $50.90 | 394,200 | — | — |
| 2021-05-24 | $51.26 | $51.26 | 656,900 | — | — |
| 2021-05-21 | $53.46 | $53.46 | 395,300 | — | — |
| 2021-05-20 | $54.06 | $54.06 | 499,300 | — | — |
| 2021-05-19 | $55.68 | $55.68 | 560,500 | — | — |
| 2021-05-18 | $57.54 | $57.54 | 283,200 | — | — |
| 2021-05-17 | $59.29 | $59.29 | 560,900 | — | — |
| 2021-05-14 | $60.43 | $60.43 | 489,800 | — | — |
| 2021-05-13 | $59.33 | $59.33 | 744,900 | — | — |
| 2021-05-12 | $55.30 | $55.30 | 975,500 | — | — |
| 2021-05-11 | $62.43 | $62.43 | 1,150,500 | — | — |
| 2021-05-10 | $66.48 | $66.48 | 1,387,200 | — | — |
| 2021-05-07 | $65.64 | $65.64 | 838,900 | — | — |
| 2021-05-06 | $63.08 | $63.08 | 447,700 | — | — |
| 2021-05-05 | $61.68 | $61.68 | 448,300 | — | — |
| 2021-05-04 | $62.38 | $62.38 | 688,100 | — | — |
| 2021-05-03 | $60.87 | $60.87 | 636,800 | — | — |
| 2021-04-30 | $56.80 | $56.80 | 399,100 | — | — |
| 2021-04-29 | $57.94 | $57.94 | 627,100 | — | — |
| 2021-04-28 | $58.65 | $58.65 | 478,200 | — | — |
| 2021-04-27 | $59.32 | $59.32 | 687,600 | — | — |
| 2021-04-26 | $57.72 | $57.72 | 879,900 | — | — |
| 2021-04-23 | $54.54 | $54.54 | 985,000 | — | — |
| 2021-04-22 | $50.41 | $50.41 | 1,526,700 | — | — |
| 2021-04-21 | $47.00 | $47.00 | 556,500 | — | — |
| 2021-04-20 | $46.59 | $46.59 | 551,200 | — | — |
| 2021-04-19 | $48.77 | $48.77 | 514,000 | — | — |
| 2021-04-16 | $49.23 | $49.23 | 357,100 | — | — |
| 2021-04-15 | $48.44 | $48.44 | 322,900 | — | — |
| 2021-04-14 | $49.83 | $49.83 | 428,200 | — | — |
| 2021-04-13 | $49.87 | $49.87 | 358,000 | — | — |
| 2021-04-12 | $51.02 | $51.02 | 528,000 | — | — |
| 2021-04-09 | $49.22 | $49.22 | 261,600 | — | — |
| 2021-04-08 | $49.67 | $49.67 | 549,200 | — | — |
| 2021-04-07 | $48.71 | $48.71 | 623,700 | — | — |
| 2021-04-06 | $51.49 | $51.49 | 566,200 | — | — |
| 2021-04-05 | $49.33 | $49.33 | 568,900 | — | — |
| 2021-04-01 | $49.89 | $49.89 | 493,900 | — | — |
| 2021-03-31 | $49.36 | $49.36 | 666,500 | — | — |
| 2021-03-30 | $50.97 | $50.97 | 406,700 | — | — |
| 2021-03-29 | $49.38 | $49.38 | 466,000 | — | — |
| 2021-03-26 | $51.64 | $51.64 | 538,700 | — | — |
| 2021-03-25 | $50.73 | $50.73 | 887,400 | — | — |
| 2021-03-24 | $48.76 | $48.76 | 646,600 | — | — |
| 2021-03-23 | $52.38 | $52.38 | 851,400 | — | — |
| 2021-03-22 | $58.13 | $58.13 | 546,700 | — | — |
| 2021-03-19 | $61.31 | $61.31 | 672,900 | — | — |
| 2021-03-18 | $59.83 | $59.83 | 400,300 | — | — |
| 2021-03-17 | $61.77 | $61.77 | 499,500 | — | — |
| 2021-03-16 | $61.27 | $61.27 | 817,700 | — | — |
| 2021-03-15 | $61.35 | $61.35 | 715,600 | — | — |
| 2021-03-12 | $58.01 | $58.01 | 481,700 | — | — |
| 2021-03-11 | $57.79 | $57.79 | 664,100 | — | — |
| 2021-03-10 | $54.77 | $54.77 | 643,100 | — | — |
| 2021-03-09 | $54.30 | $54.30 | 889,800 | — | — |
| 2021-03-08 | $51.40 | $51.40 | 799,600 | — | — |
| 2021-03-05 | $46.62 | $46.62 | 462,000 | — | — |
| 2021-03-04 | $45.61 | $45.61 | 623,000 | — | — |
| 2021-03-03 | $47.54 | $47.54 | 324,100 | — | — |
| 2021-03-02 | $47.63 | $47.63 | 442,000 | — | — |
| 2021-03-01 | $48.70 | $48.70 | 455,300 | — | — |
| 2021-02-26 | $44.65 | $44.65 | 620,900 | — | — |
| 2021-02-25 | $44.25 | $44.25 | 1,158,200 | — | — |
| 2021-02-24 | $51.30 | $51.30 | 643,600 | — | — |
| 2021-02-23 | $47.66 | $47.66 | 446,900 | — | — |
| 2021-02-22 | $48.15 | $48.15 | 669,200 | — | — |
| 2021-02-19 | $46.43 | $46.43 | 365,500 | — | — |
| 2021-02-18 | $44.99 | $44.99 | 586,100 | — | — |
| 2021-02-17 | $46.80 | $46.80 | 806,000 | — | — |
| 2021-02-16 | $44.46 | $44.46 | 414,300 | — | — |
| 2021-02-12 | $43.70 | $43.70 | 316,400 | — | — |
| 2021-02-11 | $43.72 | $43.72 | 393,800 | — | — |
| 2021-02-10 | $44.48 | $44.48 | 450,200 | — | — |
| 2021-02-09 | $44.97 | $44.97 | 469,400 | — | — |
| 2021-02-08 | $45.03 | $45.03 | 510,900 | — | — |
| 2021-02-05 | $43.44 | $43.44 | 752,700 | — | — |
| 2021-02-04 | $43.84 | $43.84 | 534,300 | — | — |
| 2021-02-03 | $42.26 | $42.26 | 428,400 | — | — |
| 2021-02-02 | $42.54 | $42.54 | 693,300 | — | — |
| 2021-02-01 | $43.11 | $43.11 | 732,400 | — | — |
| 2021-01-29 | $41.83 | $41.83 | 736,200 | — | — |
| 2021-01-28 | $43.07 | $43.07 | 1,261,700 | — | — |
| 2021-01-27 | $48.58 | $48.58 | 1,077,100 | — | — |
| 2021-01-26 | $45.15 | $45.15 | 471,000 | — | — |
| 2021-01-25 | $44.32 | $44.32 | 567,700 | — | — |
| 2021-01-22 | $44.53 | $44.53 | 611,900 | — | — |
| 2021-01-21 | $43.12 | $43.12 | 332,800 | — | — |
| 2021-01-20 | $42.88 | $42.88 | 270,700 | — | — |
| 2021-01-19 | $42.20 | $42.20 | 299,600 | — | — |
| 2021-01-15 | $42.52 | $42.52 | 456,800 | — | — |
| 2021-01-14 | $43.43 | $43.43 | 473,100 | — | — |
| 2021-01-13 | $42.15 | $42.15 | 361,900 | — | — |
| 2021-01-12 | $43.25 | $43.25 | 691,400 | — | — |
| 2021-01-11 | $40.99 | $40.99 | 917,900 | — | — |
| 2021-01-08 | $37.07 | $37.07 | 381,400 | — | — |
| 2021-01-07 | $38.19 | $38.19 | 463,100 | — | — |
| 2021-01-06 | $38.19 | $38.19 | 502,200 | — | — |
| 2021-01-05 | $36.03 | $36.03 | 357,900 | — | — |
| 2021-01-04 | $34.74 | $34.74 | 466,200 | — | — |