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
- 2003-04-10 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 | $65.21 | $124.55 | 53,600 | — | — |
| 2021-12-30 | $64.83 | $123.82 | 62,100 | — | — |
| 2021-12-29 | $65.26 | $124.64 | 58,700 | — | — |
| 2021-12-28 | $65.55 | $125.20 | 180,400 | — | — |
| 2021-12-27 | $65.05 | $124.24 | 74,300 | — | — |
| 2021-12-23 | $64.20 | $122.62 | 103,100 | — | — |
| 2021-12-22 | $63.41 | $121.11 | 136,400 | — | — |
| 2021-12-21 | $61.55 | $117.56 | 230,800 | — | — |
| 2021-12-20 | $59.93 | $114.46 | 154,100 | — | — |
| 2021-12-17 | $59.83 | $114.27 | 157,200 | — | — |
| 2021-12-16 | $59.47 | $113.58 | 107,300 | — | — |
| 2021-12-15 | $60.09 | $114.77 | 175,700 | — | — |
| 2021-12-14 | $60.07 | $114.73 | 181,500 | — | — |
| 2021-12-13 | $60.44 | $115.44 | 158,800 | — | — |
| 2021-12-10 | $62.85 | $120.04 | 99,800 | — | — |
| 2021-12-09 | $62.87 | $120.08 | 149,400 | — | — |
| 2021-12-08 | $63.80 | $121.85 | 161,600 | — | — |
| 2021-12-07 | $63.08 | $120.48 | 214,000 | — | — |
| 2021-12-06 | $63.21 | $120.73 | 186,400 | — | — |
| 2021-12-03 | $60.95 | $116.41 | 154,700 | — | — |
| 2021-12-02 | $62.19 | $118.78 | 269,200 | — | — |
| 2021-12-01 | $59.46 | $113.56 | 300,300 | — | — |
| 2021-11-30 | $60.58 | $115.70 | 387,400 | — | — |
| 2021-11-29 | $62.27 | $118.93 | 234,600 | — | — |
| 2021-11-26 | $62.76 | $119.87 | 209,700 | — | — |
| 2021-11-24 | $66.70 | $127.39 | 75,100 | — | — |
| 2021-11-23 | $67.09 | $128.14 | 66,600 | — | — |
| 2021-11-22 | $66.42 | $126.86 | 90,500 | — | — |
| 2021-11-19 | $66.77 | $127.53 | 119,900 | — | — |
| 2021-11-18 | $68.04 | $129.95 | 99,100 | — | — |
| 2021-11-17 | $67.93 | $129.74 | 89,800 | — | — |
| 2021-11-16 | $68.25 | $130.35 | 79,800 | — | — |
| 2021-11-15 | $68.00 | $129.88 | 63,200 | — | — |
| 2021-11-12 | $68.38 | $130.60 | 106,500 | — | — |
| 2021-11-11 | $68.88 | $131.56 | 60,700 | — | — |
| 2021-11-10 | $69.73 | $133.18 | 92,300 | — | — |
| 2021-11-09 | $71.53 | $136.62 | 94,300 | — | — |
| 2021-11-08 | $71.73 | $137.00 | 109,500 | — | — |
| 2021-11-05 | $72.91 | $139.25 | 211,400 | — | — |
| 2021-11-04 | $71.55 | $136.66 | 68,100 | — | — |
| 2021-11-03 | $71.50 | $136.56 | 100,400 | — | — |
| 2021-11-02 | $70.87 | $135.36 | 88,700 | — | — |
| 2021-11-01 | $71.77 | $137.08 | 123,100 | — | — |
| 2021-10-29 | $70.87 | $135.36 | 87,000 | — | — |
| 2021-10-28 | $70.99 | $135.59 | 74,000 | — | — |
| 2021-10-27 | $70.02 | $133.73 | 99,300 | — | — |
| 2021-10-26 | $69.18 | $132.13 | 105,100 | — | — |
| 2021-10-25 | $67.78 | $129.46 | 158,600 | — | — |
| 2021-10-22 | $67.80 | $129.49 | 151,800 | — | — |
| 2021-10-21 | $69.53 | $132.80 | 243,400 | — | — |
| 2021-10-20 | $70.11 | $133.91 | 496,500 | — | — |
| 2021-10-19 | $70.48 | $134.61 | 454,000 | — | — |
| 2021-10-18 | $69.72 | $133.16 | 106,900 | — | — |
| 2021-10-15 | $70.24 | $134.15 | 118,100 | — | — |
| 2021-10-14 | $68.37 | $130.58 | 123,800 | — | — |
| 2021-10-13 | $67.80 | $129.49 | 102,300 | — | — |
| 2021-10-12 | $66.98 | $127.93 | 141,400 | — | — |
| 2021-10-11 | $67.36 | $128.65 | 71,100 | — | — |
| 2021-10-08 | $67.60 | $129.11 | 80,000 | — | — |
| 2021-10-07 | $67.08 | $128.12 | 193,300 | — | — |
| 2021-10-06 | $66.29 | $126.61 | 203,800 | — | — |
| 2021-10-05 | $66.81 | $127.60 | 116,600 | — | — |
| 2021-10-04 | $66.49 | $126.99 | 94,700 | — | — |
| 2021-10-01 | $67.47 | $128.86 | 136,200 | — | — |
| 2021-09-30 | $64.29 | $122.79 | 87,200 | — | — |
| 2021-09-29 | $65.49 | $125.08 | 95,700 | — | — |
| 2021-09-28 | $65.23 | $124.58 | 147,900 | — | — |
| 2021-09-27 | $67.08 | $128.12 | 115,300 | — | — |
| 2021-09-24 | $66.06 | $126.17 | 102,700 | — | — |
| 2021-09-23 | $65.58 | $125.25 | 103,000 | — | — |
| 2021-09-22 | $64.70 | $123.57 | 120,900 | — | — |
| 2021-09-21 | $64.08 | $122.39 | 161,200 | — | — |
| 2021-09-20 | $63.23 | $120.76 | 165,400 | — | — |
| 2021-09-17 | $64.36 | $122.92 | 127,700 | — | — |
| 2021-09-16 | $63.41 | $121.11 | 117,400 | — | — |
| 2021-09-15 | $63.30 | $120.90 | 127,200 | — | — |
| 2021-09-14 | $64.14 | $122.50 | 99,300 | — | — |
| 2021-09-13 | $64.03 | $122.29 | 103,100 | — | — |
| 2021-09-10 | $62.87 | $120.08 | 83,000 | — | — |
| 2021-09-09 | $63.08 | $120.48 | 84,100 | — | — |
| 2021-09-08 | $62.72 | $119.79 | 80,300 | — | — |
| 2021-09-07 | $62.84 | $120.02 | 124,600 | — | — |
| 2021-09-03 | $63.66 | $121.59 | 98,500 | — | — |
| 2021-09-02 | $64.34 | $122.88 | 154,000 | — | — |
| 2021-09-01 | $64.25 | $122.71 | 66,600 | — | — |
| 2021-08-31 | $63.89 | $122.03 | 99,000 | — | — |
| 2021-08-30 | $63.69 | $121.64 | 98,000 | — | — |
| 2021-08-27 | $63.73 | $121.72 | 95,000 | — | — |
| 2021-08-26 | $62.46 | $119.29 | 115,400 | — | — |
| 2021-08-25 | $63.59 | $121.45 | 166,600 | — | — |
| 2021-08-24 | $63.47 | $121.22 | 465,700 | — | — |
| 2021-08-23 | $62.10 | $118.61 | 114,700 | — | — |
| 2021-08-20 | $61.58 | $117.61 | 116,200 | — | — |
| 2021-08-19 | $61.53 | $117.52 | 117,800 | — | — |
| 2021-08-18 | $61.96 | $118.34 | 85,600 | — | — |
| 2021-08-17 | $61.81 | $118.05 | 126,400 | — | — |
| 2021-08-16 | $63.53 | $121.34 | 119,600 | — | — |
| 2021-08-13 | $63.97 | $122.18 | 103,700 | — | — |
| 2021-08-12 | $64.12 | $122.46 | 325,500 | — | — |
| 2021-08-11 | $66.27 | $126.57 | 382,500 | — | — |
| 2021-08-10 | $65.70 | $125.48 | 264,900 | — | — |
| 2021-08-09 | $65.83 | $125.73 | 198,900 | — | — |
| 2021-08-06 | $66.25 | $126.53 | 158,800 | — | — |
| 2021-08-05 | $66.87 | $127.72 | 108,100 | — | — |
| 2021-08-04 | $64.59 | $123.36 | 257,400 | — | — |
| 2021-08-03 | $65.20 | $124.53 | 133,500 | — | — |
| 2021-08-02 | $65.93 | $125.92 | 91,000 | — | — |
| 2021-07-30 | $66.06 | $126.17 | 92,500 | — | — |
| 2021-07-29 | $66.98 | $127.93 | 115,200 | — | — |
| 2021-07-28 | $66.65 | $127.30 | 90,400 | — | — |
| 2021-07-27 | $66.19 | $126.42 | 89,600 | — | — |
| 2021-07-26 | $66.00 | $126.06 | 84,500 | — | — |
| 2021-07-23 | $65.17 | $124.47 | 85,000 | — | — |
| 2021-07-22 | $65.01 | $124.16 | 111,800 | — | — |
| 2021-07-21 | $65.39 | $124.89 | 92,500 | — | — |
| 2021-07-20 | $63.32 | $120.94 | 218,600 | — | — |
| 2021-07-19 | $61.90 | $118.22 | 226,900 | — | — |
| 2021-07-16 | $64.09 | $122.41 | 112,800 | — | — |
| 2021-07-15 | $64.20 | $122.62 | 119,200 | — | — |
| 2021-07-14 | $64.42 | $123.04 | 133,800 | — | — |
| 2021-07-13 | $64.61 | $123.40 | 68,300 | — | — |
| 2021-07-12 | $65.77 | $125.62 | 90,200 | — | — |
| 2021-07-09 | $67.00 | $127.97 | 46,700 | — | — |
| 2021-07-08 | $65.39 | $124.89 | 119,900 | — | — |
| 2021-07-07 | $67.29 | $128.52 | 104,500 | — | — |
| 2021-07-06 | $67.54 | $129.00 | 73,400 | — | — |
| 2021-07-02 | $68.21 | $130.28 | 75,300 | — | — |
| 2021-07-01 | $67.36 | $128.65 | 52,700 | — | — |
| 2021-06-30 | $66.69 | $127.37 | 51,400 | — | — |
| 2021-06-29 | $66.26 | $126.55 | 144,300 | — | — |
| 2021-06-28 | $67.14 | $128.23 | 91,600 | — | — |
| 2021-06-25 | $69.20 | $132.17 | 92,900 | — | — |
| 2021-06-24 | $70.18 | $134.04 | 49,600 | — | — |
| 2021-06-23 | $69.98 | $133.66 | 55,100 | — | — |
| 2021-06-22 | $70.72 | $135.07 | 48,700 | — | — |
| 2021-06-21 | $71.01 | $135.62 | 58,400 | — | — |
| 2021-06-18 | $69.92 | $133.54 | 153,500 | — | — |
| 2021-06-17 | $71.98 | $137.48 | 57,100 | — | — |
| 2021-06-16 | $71.40 | $136.37 | 66,000 | — | — |
| 2021-06-15 | $71.36 | $136.29 | 85,900 | — | — |
| 2021-06-14 | $71.56 | $136.67 | 95,200 | — | — |
| 2021-06-11 | $72.95 | $139.33 | 51,300 | — | — |
| 2021-06-10 | $72.28 | $138.05 | 58,400 | — | — |
| 2021-06-09 | $73.19 | $139.79 | 82,900 | — | — |
| 2021-06-08 | $73.52 | $140.42 | 123,100 | — | — |
| 2021-06-07 | $70.57 | $134.78 | 38,200 | — | — |
| 2021-06-04 | $70.36 | $134.38 | 50,100 | — | — |
| 2021-06-03 | $69.69 | $133.10 | 68,700 | — | — |
| 2021-06-02 | $71.00 | $135.61 | 60,900 | — | — |
| 2021-06-01 | $71.30 | $136.18 | 197,900 | — | — |
| 2021-05-28 | $69.86 | $133.43 | 49,400 | — | — |
| 2021-05-27 | $70.41 | $134.48 | 62,900 | — | — |
| 2021-05-26 | $70.62 | $134.88 | 31,600 | — | — |
| 2021-05-25 | $69.82 | $133.35 | 46,100 | — | — |
| 2021-05-24 | $69.61 | $132.95 | 54,200 | — | — |
| 2021-05-21 | $68.37 | $130.58 | 46,900 | — | — |
| 2021-05-20 | $68.65 | $131.12 | 55,900 | — | — |
| 2021-05-19 | $68.12 | $130.10 | 65,400 | — | — |
| 2021-05-18 | $68.77 | $131.35 | 78,300 | — | — |
| 2021-05-17 | $69.44 | $132.63 | 64,800 | — | — |
| 2021-05-14 | $70.55 | $134.75 | 77,200 | — | — |
| 2021-05-13 | $68.03 | $129.93 | 83,500 | — | — |
| 2021-05-12 | $67.28 | $128.50 | 67,100 | — | — |
| 2021-05-11 | $68.56 | $130.94 | 130,800 | — | — |
| 2021-05-10 | $69.93 | $133.56 | 71,400 | — | — |
| 2021-05-07 | $71.84 | $137.21 | 145,200 | — | — |
| 2021-05-06 | $70.16 | $134.00 | 96,100 | — | — |
| 2021-05-05 | $70.51 | $134.67 | 76,300 | — | — |
| 2021-05-04 | $70.35 | $134.36 | 76,000 | — | — |
| 2021-05-03 | $72.02 | $137.55 | 45,000 | — | — |
| 2021-04-30 | $71.11 | $135.82 | 52,400 | — | — |
| 2021-04-29 | $72.41 | $138.30 | 64,100 | — | — |
| 2021-04-28 | $72.67 | $138.79 | 45,800 | — | — |
| 2021-04-27 | $72.47 | $138.41 | 102,100 | — | — |
| 2021-04-26 | $72.65 | $138.76 | 59,100 | — | — |
| 2021-04-23 | $71.97 | $137.46 | 60,300 | — | — |
| 2021-04-22 | $70.34 | $134.34 | 56,900 | — | — |
| 2021-04-21 | $70.39 | $134.44 | 53,400 | — | — |
| 2021-04-20 | $69.31 | $132.38 | 48,900 | — | — |
| 2021-04-19 | $71.78 | $137.09 | 54,500 | — | — |
| 2021-04-16 | $72.28 | $138.05 | 157,900 | — | — |
| 2021-04-15 | $71.75 | $137.04 | 47,400 | — | — |
| 2021-04-14 | $72.07 | $137.65 | 68,100 | — | — |
| 2021-04-13 | $70.40 | $134.46 | 76,100 | — | — |
| 2021-04-12 | $70.82 | $135.26 | 38,600 | — | — |
| 2021-04-09 | $71.24 | $136.06 | 42,900 | — | — |
| 2021-04-08 | $70.95 | $135.51 | 44,200 | — | — |
| 2021-04-07 | $71.15 | $135.89 | 50,000 | — | — |
| 2021-04-06 | $71.35 | $136.27 | 61,600 | — | — |
| 2021-04-05 | $71.35 | $136.27 | 110,800 | — | — |
| 2021-04-01 | $69.97 | $133.64 | 55,300 | — | — |
| 2021-03-31 | $68.90 | $131.59 | 74,100 | — | — |
| 2021-03-30 | $69.00 | $131.79 | 59,900 | — | — |
| 2021-03-29 | $68.15 | $130.16 | 60,800 | — | — |
| 2021-03-26 | $68.94 | $131.67 | 135,300 | — | — |
| 2021-03-25 | $68.61 | $131.04 | 109,000 | — | — |
| 2021-03-24 | $66.80 | $127.58 | 125,900 | — | — |
| 2021-03-23 | $66.68 | $127.35 | 94,900 | — | — |
| 2021-03-22 | $68.90 | $131.59 | 80,000 | — | — |
| 2021-03-19 | $69.64 | $133.01 | 175,100 | — | — |
| 2021-03-18 | $70.33 | $134.33 | 132,100 | — | — |
| 2021-03-17 | $72.63 | $138.72 | 92,100 | — | — |
| 2021-03-16 | $72.02 | $137.55 | 93,400 | — | — |
| 2021-03-15 | $72.91 | $139.25 | 140,500 | — | — |
| 2021-03-12 | $72.42 | $138.32 | 110,100 | — | — |
| 2021-03-11 | $72.18 | $137.86 | 59,200 | — | — |
| 2021-03-10 | $71.84 | $137.21 | 103,000 | — | — |
| 2021-03-09 | $72.20 | $137.90 | 110,000 | — | — |
| 2021-03-08 | $70.42 | $134.50 | 98,000 | — | — |
| 2021-03-05 | $68.96 | $131.71 | 150,600 | — | — |
| 2021-03-04 | $69.39 | $132.53 | 123,900 | — | — |
| 2021-03-03 | $71.12 | $135.83 | 142,000 | — | — |
| 2021-03-02 | $71.19 | $135.97 | 74,200 | — | — |
| 2021-03-01 | $70.70 | $135.03 | 100,600 | — | — |
| 2021-02-26 | $70.09 | $133.87 | 173,500 | — | — |
| 2021-02-25 | $71.18 | $135.95 | 144,200 | — | — |
| 2021-02-24 | $73.56 | $140.49 | 198,500 | — | — |
| 2021-02-23 | $74.05 | $141.43 | 151,200 | — | — |
| 2021-02-22 | $74.12 | $141.56 | 209,500 | — | — |
| 2021-02-19 | $71.21 | $136.01 | 194,600 | — | — |
| 2021-02-18 | $69.85 | $133.41 | 51,700 | — | — |
| 2021-02-17 | $69.61 | $132.95 | 79,100 | — | — |
| 2021-02-16 | $71.16 | $135.91 | 107,000 | — | — |
| 2021-02-12 | $68.08 | $130.03 | 64,000 | — | — |
| 2021-02-11 | $68.11 | $130.09 | 50,900 | — | — |
| 2021-02-10 | $67.45 | $128.82 | 98,700 | — | — |
| 2021-02-09 | $68.92 | $131.63 | 83,300 | — | — |
| 2021-02-08 | $69.02 | $131.82 | 79,900 | — | — |
| 2021-02-05 | $69.77 | $133.26 | 101,100 | — | — |
| 2021-02-04 | $68.11 | $130.09 | 79,100 | — | — |
| 2021-02-03 | $66.15 | $126.34 | 102,200 | — | — |
| 2021-02-02 | $66.67 | $127.34 | 120,600 | — | — |
| 2021-02-01 | $62.98 | $120.29 | 81,400 | — | — |
| 2021-01-29 | $61.57 | $117.59 | 76,500 | — | — |
| 2021-01-28 | $63.72 | $121.70 | 93,000 | — | — |
| 2021-01-27 | $61.73 | $117.90 | 139,600 | — | — |
| 2021-01-26 | $62.68 | $119.71 | 117,400 | — | — |
| 2021-01-25 | $62.40 | $119.18 | 120,300 | — | — |
| 2021-01-22 | $64.79 | $123.74 | 79,400 | — | — |
| 2021-01-21 | $66.65 | $127.30 | 62,000 | — | — |
| 2021-01-20 | $66.02 | $126.09 | 45,700 | — | — |
| 2021-01-19 | $66.51 | $127.03 | 54,900 | — | — |
| 2021-01-15 | $65.64 | $125.37 | 87,600 | — | — |
| 2021-01-14 | $66.39 | $126.80 | 79,700 | — | — |
| 2021-01-13 | $65.97 | $126.00 | 60,600 | — | — |
| 2021-01-12 | $66.83 | $127.64 | 137,300 | — | — |
| 2021-01-11 | $64.33 | $122.87 | 58,400 | — | — |
| 2021-01-08 | $65.36 | $124.83 | 79,800 | — | — |
| 2021-01-07 | $64.86 | $123.88 | 102,200 | — | — |
| 2021-01-06 | $65.42 | $124.95 | 168,500 | — | — |
| 2021-01-05 | $64.67 | $123.52 | 87,900 | — | — |
| 2021-01-04 | $63.28 | $120.86 | 89,300 | — | — |