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
- 1998-01-28 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 | $50.64 | $50.64 | 10,700 | — | — |
| 2021-12-30 | $50.33 | $50.33 | 22,200 | — | — |
| 2021-12-29 | $50.83 | $50.83 | 19,900 | — | — |
| 2021-12-28 | $51.58 | $51.58 | 13,700 | — | — |
| 2021-12-27 | $52.25 | $52.25 | 21,100 | — | — |
| 2021-12-23 | $50.99 | $50.99 | 16,900 | — | — |
| 2021-12-22 | $50.45 | $50.45 | 19,500 | — | — |
| 2021-12-21 | $49.38 | $49.38 | 17,100 | — | — |
| 2021-12-20 | $48.52 | $48.52 | 24,800 | — | — |
| 2021-12-17 | $50.24 | $50.24 | 57,400 | — | — |
| 2021-12-16 | $49.55 | $49.55 | 28,600 | — | — |
| 2021-12-15 | $49.40 | $49.40 | 32,800 | — | — |
| 2021-12-14 | $47.85 | $47.85 | 32,300 | — | — |
| 2021-12-13 | $48.98 | $48.98 | 15,700 | — | — |
| 2021-12-10 | $49.46 | $49.46 | 13,500 | — | — |
| 2021-12-09 | $50.29 | $50.29 | 13,500 | — | — |
| 2021-12-08 | $51.11 | $51.11 | 13,400 | — | — |
| 2021-12-07 | $51.06 | $51.06 | 21,800 | — | — |
| 2021-12-06 | $50.35 | $50.35 | 34,700 | — | — |
| 2021-12-03 | $48.51 | $48.51 | 25,000 | — | — |
| 2021-12-02 | $49.73 | $49.73 | 15,700 | — | — |
| 2021-12-01 | $48.21 | $48.21 | 35,100 | — | — |
| 2021-11-30 | $47.99 | $47.99 | 37,300 | — | — |
| 2021-11-29 | $50.60 | $50.60 | 23,500 | — | — |
| 2021-11-26 | $50.93 | $50.93 | 19,400 | — | — |
| 2021-11-24 | $53.18 | $53.18 | 8,300 | — | — |
| 2021-11-23 | $53.87 | $53.87 | 33,400 | — | — |
| 2021-11-22 | $53.44 | $53.44 | 15,700 | — | — |
| 2021-11-19 | $53.18 | $53.18 | 17,100 | — | — |
| 2021-11-18 | $53.99 | $53.99 | 27,700 | — | — |
| 2021-11-17 | $55.20 | $55.20 | 40,000 | — | — |
| 2021-11-16 | $55.11 | $55.11 | 28,000 | — | — |
| 2021-11-15 | $53.87 | $53.87 | 30,500 | — | — |
| 2021-11-12 | $54.29 | $54.29 | 10,500 | — | — |
| 2021-11-11 | $54.77 | $54.77 | 41,600 | — | — |
| 2021-11-10 | $53.35 | $53.35 | 21,000 | — | — |
| 2021-11-09 | $52.36 | $52.36 | 16,500 | — | — |
| 2021-11-08 | $53.31 | $53.31 | 20,500 | — | — |
| 2021-11-05 | $53.21 | $53.21 | 30,300 | — | — |
| 2021-11-04 | $51.03 | $51.03 | 10,700 | — | — |
| 2021-11-03 | $51.20 | $51.20 | 25,200 | — | — |
| 2021-11-02 | $50.21 | $50.21 | 20,200 | — | — |
| 2021-11-01 | $50.51 | $50.51 | 17,300 | — | — |
| 2021-10-29 | $49.85 | $49.85 | 22,200 | — | — |
| 2021-10-28 | $49.95 | $49.95 | 29,000 | — | — |
| 2021-10-27 | $49.50 | $49.50 | 28,000 | — | — |
| 2021-10-26 | $50.06 | $50.06 | 32,600 | — | — |
| 2021-10-25 | $49.50 | $49.50 | 17,600 | — | — |
| 2021-10-22 | $48.95 | $48.95 | 18,500 | — | — |
| 2021-10-21 | $48.59 | $48.59 | 11,000 | — | — |
| 2021-10-20 | $48.28 | $48.28 | 18,000 | — | — |
| 2021-10-19 | $48.02 | $48.02 | 41,900 | — | — |
| 2021-10-18 | $46.03 | $46.03 | 26,300 | — | — |
| 2021-10-15 | $46.79 | $46.79 | 25,000 | — | — |
| 2021-10-14 | $47.80 | $47.80 | 26,000 | — | — |
| 2021-10-13 | $46.69 | $46.69 | 37,600 | — | — |
| 2021-10-12 | $46.60 | $46.60 | 19,800 | — | — |
| 2021-10-11 | $45.98 | $45.98 | 13,200 | — | — |
| 2021-10-08 | $46.28 | $46.28 | 15,000 | — | — |
| 2021-10-07 | $46.35 | $46.35 | 23,200 | — | — |
| 2021-10-06 | $45.68 | $45.68 | 52,900 | — | — |
| 2021-10-05 | $45.98 | $45.98 | 31,400 | — | — |
| 2021-10-04 | $46.76 | $46.76 | 24,400 | — | — |
| 2021-10-01 | $46.53 | $46.53 | 38,600 | — | — |
| 2021-09-30 | $45.69 | $45.69 | 83,700 | — | — |
| 2021-09-29 | $45.34 | $45.34 | 48,400 | — | — |
| 2021-09-28 | $44.90 | $44.90 | 38,100 | — | — |
| 2021-09-27 | $45.70 | $45.70 | 46,800 | — | — |
| 2021-09-24 | $44.88 | $44.88 | 54,600 | — | — |
| 2021-09-23 | $44.47 | $44.47 | 35,000 | — | — |
| 2021-09-22 | $43.55 | $43.55 | 42,300 | — | — |
| 2021-09-21 | $42.78 | $42.78 | 37,300 | — | — |
| 2021-09-20 | $42.70 | $42.70 | 94,200 | — | — |
| 2021-09-17 | $44.17 | $44.17 | 845,000 | — | — |
| 2021-09-16 | $43.64 | $43.64 | 108,500 | — | — |
| 2021-09-15 | $43.84 | $43.84 | 103,800 | — | — |
| 2021-09-14 | $43.92 | $43.92 | 116,700 | — | — |
| 2021-09-13 | $42.93 | $42.93 | 75,900 | — | — |
| 2021-09-10 | $43.52 | $43.52 | 85,800 | — | — |
| 2021-09-09 | $44.87 | $44.87 | 118,500 | — | — |
| 2021-09-08 | $45.34 | $45.34 | 101,000 | — | — |
| 2021-09-07 | $44.94 | $44.94 | 116,900 | — | — |
| 2021-09-03 | $47.61 | $47.61 | 30,900 | — | — |
| 2021-09-02 | $48.90 | $48.90 | 32,100 | — | — |
| 2021-09-01 | $47.54 | $47.54 | 35,800 | — | — |
| 2021-08-31 | $48.90 | $48.90 | 42,200 | — | — |
| 2021-08-30 | $49.01 | $49.01 | 30,200 | — | — |
| 2021-08-27 | $49.94 | $49.94 | 45,700 | — | — |
| 2021-08-26 | $49.45 | $49.45 | 29,000 | — | — |
| 2021-08-25 | $49.81 | $49.81 | 19,300 | — | — |
| 2021-08-24 | $50.86 | $50.86 | 17,000 | — | — |
| 2021-08-23 | $50.44 | $50.44 | 29,600 | — | — |
| 2021-08-20 | $49.30 | $49.30 | 86,000 | — | — |
| 2021-08-19 | $49.30 | $49.30 | 25,700 | — | — |
| 2021-08-18 | $49.30 | $49.30 | 24,800 | — | — |
| 2021-08-17 | $48.25 | $48.25 | 53,600 | — | — |
| 2021-08-16 | $49.15 | $49.15 | 18,900 | — | — |
| 2021-08-13 | $49.73 | $49.73 | 22,000 | — | — |
| 2021-08-12 | $51.22 | $51.22 | 29,300 | — | — |
| 2021-08-11 | $51.88 | $51.88 | 27,900 | — | — |
| 2021-08-10 | $51.43 | $51.43 | 17,500 | — | — |
| 2021-08-09 | $51.88 | $51.88 | 11,100 | — | — |
| 2021-08-06 | $53.31 | $53.31 | 9,500 | — | — |
| 2021-08-05 | $52.75 | $52.75 | 18,400 | — | — |
| 2021-08-04 | $54.09 | $54.09 | 19,800 | — | — |
| 2021-08-03 | $54.83 | $54.83 | 28,300 | — | — |
| 2021-08-02 | $52.87 | $52.87 | 20,300 | — | — |
| 2021-07-30 | $54.41 | $54.41 | 49,000 | — | — |
| 2021-07-29 | $52.66 | $52.66 | 15,800 | — | — |
| 2021-07-28 | $51.17 | $51.17 | 16,100 | — | — |
| 2021-07-27 | $50.47 | $50.47 | 15,100 | — | — |
| 2021-07-26 | $49.70 | $49.70 | 14,000 | — | — |
| 2021-07-23 | $50.18 | $50.18 | 12,000 | — | — |
| 2021-07-22 | $49.26 | $49.26 | 25,600 | — | — |
| 2021-07-21 | $49.98 | $49.98 | 35,500 | — | — |
| 2021-07-20 | $49.30 | $49.30 | 50,100 | — | — |
| 2021-07-19 | $46.45 | $46.45 | 22,000 | — | — |
| 2021-07-16 | $47.81 | $47.81 | 15,900 | — | — |
| 2021-07-15 | $48.35 | $48.35 | 26,400 | — | — |
| 2021-07-14 | $49.54 | $49.54 | 36,500 | — | — |
| 2021-07-13 | $50.20 | $50.20 | 26,200 | — | — |
| 2021-07-12 | $50.77 | $50.77 | 17,000 | — | — |
| 2021-07-09 | $50.01 | $50.01 | 16,000 | — | — |
| 2021-07-08 | $48.91 | $48.91 | 16,300 | — | — |
| 2021-07-07 | $49.52 | $49.52 | 20,600 | — | — |
| 2021-07-06 | $49.64 | $49.64 | 16,600 | — | — |
| 2021-07-02 | $51.03 | $51.03 | 18,800 | — | — |
| 2021-07-01 | $52.04 | $52.04 | 25,700 | — | — |
| 2021-06-30 | $51.36 | $51.36 | 71,800 | — | — |
| 2021-06-29 | $51.45 | $51.45 | 41,500 | — | — |
| 2021-06-28 | $50.77 | $50.77 | 35,900 | — | — |
| 2021-06-25 | $50.92 | $50.92 | 312,800 | — | — |
| 2021-06-24 | $54.38 | $54.38 | 50,900 | — | — |
| 2021-06-23 | $52.19 | $52.19 | 21,000 | — | — |
| 2021-06-22 | $52.63 | $52.63 | 42,900 | — | — |
| 2021-06-21 | $53.06 | $53.06 | 38,400 | — | — |
| 2021-06-18 | $53.39 | $53.39 | 132,300 | — | — |
| 2021-06-17 | $51.51 | $51.51 | 24,700 | — | — |
| 2021-06-16 | $51.81 | $51.81 | 44,700 | — | — |
| 2021-06-15 | $51.15 | $51.15 | 25,500 | — | — |
| 2021-06-14 | $51.62 | $51.62 | 17,800 | — | — |
| 2021-06-11 | $52.00 | $52.00 | 18,000 | — | — |
| 2021-06-10 | $52.38 | $52.38 | 19,000 | — | — |
| 2021-06-09 | $53.22 | $53.22 | 25,700 | — | — |
| 2021-06-08 | $55.27 | $55.27 | 26,600 | — | — |
| 2021-06-07 | $55.20 | $55.20 | 34,500 | — | — |
| 2021-06-04 | $54.64 | $54.64 | 18,100 | — | — |
| 2021-06-03 | $54.59 | $54.59 | 16,500 | — | — |
| 2021-06-02 | $54.79 | $54.79 | 39,200 | — | — |
| 2021-06-01 | $54.95 | $54.95 | 40,400 | — | — |
| 2021-05-28 | $53.06 | $53.06 | 43,600 | — | — |
| 2021-05-27 | $54.04 | $54.04 | 63,000 | — | — |
| 2021-05-26 | $51.47 | $51.47 | 12,800 | — | — |
| 2021-05-25 | $50.88 | $50.88 | 24,600 | — | — |
| 2021-05-24 | $51.67 | $51.67 | 14,200 | — | — |
| 2021-05-21 | $51.68 | $51.68 | 29,300 | — | — |
| 2021-05-20 | $50.87 | $50.87 | 20,200 | — | — |
| 2021-05-19 | $50.65 | $50.65 | 37,700 | — | — |
| 2021-05-18 | $51.00 | $51.00 | 59,500 | — | — |
| 2021-05-17 | $50.55 | $50.55 | 53,700 | — | — |
| 2021-05-14 | $50.10 | $50.10 | 29,000 | — | — |
| 2021-05-13 | $49.18 | $49.18 | 26,800 | — | — |
| 2021-05-12 | $48.42 | $48.42 | 40,800 | — | — |
| 2021-05-11 | $49.96 | $49.96 | 53,100 | — | — |
| 2021-05-10 | $51.61 | $51.61 | 73,000 | — | — |
| 2021-05-07 | $51.92 | $51.92 | 19,500 | — | — |
| 2021-05-06 | $51.81 | $51.81 | 38,800 | — | — |
| 2021-05-05 | $51.14 | $51.14 | 43,000 | — | — |
| 2021-05-04 | $52.09 | $52.09 | 44,200 | — | — |
| 2021-05-03 | $54.04 | $54.04 | 79,400 | — | — |
| 2021-04-30 | $52.79 | $52.79 | 98,300 | — | — |
| 2021-04-29 | $50.95 | $50.95 | 54,900 | — | — |
| 2021-04-28 | $50.12 | $50.12 | 43,300 | — | — |
| 2021-04-27 | $50.87 | $50.87 | 76,900 | — | — |
| 2021-04-26 | $50.14 | $50.14 | 49,000 | — | — |
| 2021-04-23 | $49.80 | $49.80 | 97,000 | — | — |
| 2021-04-22 | $49.24 | $49.24 | 64,100 | — | — |
| 2021-04-21 | $49.53 | $49.53 | 60,900 | — | — |
| 2021-04-20 | $49.24 | $49.24 | 81,600 | — | — |
| 2021-04-19 | $49.75 | $49.75 | 44,800 | — | — |
| 2021-04-16 | $50.44 | $50.44 | 74,200 | — | — |
| 2021-04-15 | $49.50 | $49.50 | 48,300 | — | — |
| 2021-04-14 | $49.26 | $49.26 | 55,600 | — | — |
| 2021-04-13 | $48.50 | $48.50 | 73,300 | — | — |
| 2021-04-12 | $51.05 | $51.05 | 54,900 | — | — |
| 2021-04-09 | $53.86 | $53.86 | 70,300 | — | — |
| 2021-04-08 | $53.82 | $53.82 | 76,700 | — | — |
| 2021-04-07 | $53.85 | $53.85 | 71,100 | — | — |
| 2021-04-06 | $53.97 | $53.97 | 66,800 | — | — |
| 2021-04-05 | $54.82 | $54.82 | 88,100 | — | — |
| 2021-04-01 | $53.44 | $53.44 | 104,000 | — | — |
| 2021-03-31 | $50.41 | $50.41 | 163,700 | — | — |
| 2021-03-30 | $49.83 | $49.83 | 76,100 | — | — |
| 2021-03-29 | $47.63 | $47.63 | 45,000 | — | — |
| 2021-03-26 | $49.12 | $49.12 | 52,500 | — | — |
| 2021-03-25 | $46.75 | $46.75 | 50,400 | — | — |
| 2021-03-24 | $46.14 | $46.14 | 34,900 | — | — |
| 2021-03-23 | $46.46 | $46.46 | 32,800 | — | — |
| 2021-03-22 | $47.31 | $47.31 | 44,800 | — | — |
| 2021-03-19 | $48.46 | $48.46 | 217,800 | — | — |
| 2021-03-18 | $46.92 | $46.92 | 41,500 | — | — |
| 2021-03-17 | $46.66 | $46.66 | 27,300 | — | — |
| 2021-03-16 | $46.47 | $46.47 | 50,100 | — | — |
| 2021-03-15 | $48.08 | $48.08 | 42,200 | — | — |
| 2021-03-12 | $49.99 | $49.99 | 31,300 | — | — |
| 2021-03-11 | $51.01 | $51.01 | 77,100 | — | — |
| 2021-03-10 | $51.91 | $51.91 | 68,500 | — | — |
| 2021-03-09 | $52.24 | $52.24 | 53,900 | — | — |
| 2021-03-08 | $52.25 | $52.25 | 105,900 | — | — |
| 2021-03-05 | $52.03 | $52.03 | 74,900 | — | — |
| 2021-03-04 | $49.17 | $49.17 | 35,600 | — | — |
| 2021-03-03 | $49.64 | $49.64 | 36,400 | — | — |
| 2021-03-02 | $49.74 | $49.74 | 26,700 | — | — |
| 2021-03-01 | $48.85 | $48.85 | 42,600 | — | — |
| 2021-02-26 | $45.84 | $45.84 | 59,900 | — | — |
| 2021-02-25 | $46.44 | $46.44 | 22,800 | — | — |
| 2021-02-24 | $48.68 | $48.68 | 31,000 | — | — |
| 2021-02-23 | $45.69 | $45.69 | 20,500 | — | — |
| 2021-02-22 | $45.12 | $45.12 | 47,300 | — | — |
| 2021-02-19 | $44.74 | $44.74 | 32,300 | — | — |
| 2021-02-18 | $43.88 | $43.88 | 40,100 | — | — |
| 2021-02-17 | $45.98 | $45.98 | 26,400 | — | — |
| 2021-02-16 | $46.75 | $46.75 | 52,000 | — | — |
| 2021-02-12 | $46.85 | $46.85 | 20,500 | — | — |
| 2021-02-11 | $47.82 | $47.82 | 28,700 | — | — |
| 2021-02-10 | $48.43 | $48.43 | 23,400 | — | — |
| 2021-02-09 | $50.00 | $50.00 | 33,900 | — | — |
| 2021-02-08 | $50.23 | $50.23 | 34,500 | — | — |
| 2021-02-05 | $49.10 | $49.10 | 32,300 | — | — |
| 2021-02-04 | $48.91 | $48.91 | 22,800 | — | — |
| 2021-02-03 | $47.55 | $47.55 | 24,800 | — | — |
| 2021-02-02 | $48.46 | $48.46 | 27,600 | — | — |
| 2021-02-01 | $46.65 | $46.65 | 41,400 | — | — |
| 2021-01-29 | $45.48 | $45.48 | 39,300 | — | — |
| 2021-01-28 | $46.90 | $46.90 | 31,500 | — | — |
| 2021-01-27 | $45.50 | $45.50 | 62,200 | — | — |
| 2021-01-26 | $46.82 | $46.82 | 46,000 | — | — |
| 2021-01-25 | $48.32 | $48.32 | 27,200 | — | — |
| 2021-01-22 | $49.92 | $49.92 | 31,000 | — | — |
| 2021-01-21 | $49.37 | $49.37 | 40,700 | — | — |
| 2021-01-20 | $49.59 | $49.59 | 42,100 | — | — |
| 2021-01-19 | $49.32 | $49.32 | 32,100 | — | — |
| 2021-01-15 | $47.97 | $47.97 | 21,000 | — | — |
| 2021-01-14 | $48.65 | $48.65 | 37,600 | — | — |
| 2021-01-13 | $47.66 | $47.66 | 25,200 | — | — |
| 2021-01-12 | $48.76 | $48.76 | 63,000 | — | — |
| 2021-01-11 | $48.12 | $48.12 | 19,400 | — | — |
| 2021-01-08 | $47.95 | $47.95 | 54,000 | — | — |
| 2021-01-07 | $50.00 | $50.00 | 84,900 | — | — |
| 2021-01-06 | $49.90 | $49.90 | 83,900 | — | — |
| 2021-01-05 | $45.02 | $45.02 | 41,000 | — | — |
| 2021-01-04 | $45.25 | $45.25 | 63,900 | — | — |