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
- 2003-12-18 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 | $53.40 | $53.40 | 44,205 | — | — |
| 2021-12-30 | $53.00 | $53.00 | 63,935 | — | — |
| 2021-12-29 | $50.80 | $50.80 | 41,000 | — | — |
| 2021-12-28 | $50.60 | $50.60 | 33,180 | — | — |
| 2021-12-27 | $49.00 | $49.00 | 37,430 | — | — |
| 2021-12-23 | $51.40 | $51.40 | 27,960 | — | — |
| 2021-12-22 | $51.00 | $51.00 | 33,905 | — | — |
| 2021-12-21 | $50.20 | $50.20 | 31,015 | — | — |
| 2021-12-20 | $48.40 | $48.40 | 39,385 | — | — |
| 2021-12-17 | $50.20 | $50.20 | 79,765 | — | — |
| 2021-12-16 | $46.60 | $46.60 | 74,260 | — | — |
| 2021-12-15 | $48.60 | $48.60 | 78,080 | — | — |
| 2021-12-14 | $48.00 | $48.00 | 73,055 | — | — |
| 2021-12-13 | $50.20 | $50.20 | 119,405 | — | — |
| 2021-12-10 | $51.60 | $51.60 | 179,675 | — | — |
| 2021-12-09 | $52.20 | $52.20 | 62,350 | — | — |
| 2021-12-08 | $55.20 | $55.20 | 57,455 | — | — |
| 2021-12-07 | $54.00 | $54.00 | 105,820 | — | — |
| 2021-12-06 | $49.40 | $49.40 | 79,465 | — | — |
| 2021-12-03 | $50.20 | $50.20 | 169,970 | — | — |
| 2021-12-02 | $54.00 | $54.00 | 643,300 | — | — |
| 2021-12-01 | $60.60 | $60.60 | 290,610 | — | — |
| 2021-11-30 | $67.40 | $67.40 | 1,344,000 | — | — |
| 2021-11-29 | $49.00 | $49.00 | 55,160 | — | — |
| 2021-11-26 | $52.20 | $52.20 | 22,055 | — | — |
| 2021-11-24 | $55.40 | $55.40 | 51,635 | — | — |
| 2021-11-23 | $54.80 | $54.80 | 18,820 | — | — |
| 2021-11-22 | $53.80 | $53.80 | 21,335 | — | — |
| 2021-11-19 | $55.60 | $55.60 | 28,395 | — | — |
| 2021-11-18 | $56.80 | $56.80 | 22,815 | — | — |
| 2021-11-17 | $58.20 | $58.20 | 14,445 | — | — |
| 2021-11-16 | $60.40 | $60.40 | 21,370 | — | — |
| 2021-11-15 | $62.60 | $62.60 | 15,740 | — | — |
| 2021-11-12 | $64.20 | $64.20 | 57,060 | — | — |
| 2021-11-11 | $63.20 | $63.20 | 23,305 | — | — |
| 2021-11-10 | $59.80 | $59.80 | 15,710 | — | — |
| 2021-11-09 | $61.80 | $61.80 | 46,135 | — | — |
| 2021-11-08 | $61.40 | $61.40 | 13,700 | — | — |
| 2021-11-05 | $61.80 | $61.80 | 22,530 | — | — |
| 2021-11-04 | $64.60 | $64.60 | 36,935 | — | — |
| 2021-11-03 | $63.40 | $63.40 | 34,155 | — | — |
| 2021-11-02 | $59.00 | $59.00 | 28,055 | — | — |
| 2021-11-01 | $57.00 | $57.00 | 12,125 | — | — |
| 2021-10-29 | $56.40 | $56.40 | 10,885 | — | — |
| 2021-10-28 | $58.00 | $58.00 | 22,645 | — | — |
| 2021-10-27 | $54.20 | $54.20 | 13,750 | — | — |
| 2021-10-26 | $55.80 | $55.80 | 15,745 | — | — |
| 2021-10-25 | $55.40 | $55.40 | 14,920 | — | — |
| 2021-10-22 | $56.20 | $56.20 | 14,400 | — | — |
| 2021-10-21 | $54.80 | $54.80 | 17,570 | — | — |
| 2021-10-20 | $55.80 | $55.80 | 12,935 | — | — |
| 2021-10-19 | $57.20 | $57.20 | 8,885 | — | — |
| 2021-10-18 | $55.80 | $55.80 | 19,750 | — | — |
| 2021-10-15 | $58.20 | $58.20 | 26,345 | — | — |
| 2021-10-14 | $59.40 | $59.40 | 36,960 | — | — |
| 2021-10-13 | $60.80 | $60.80 | 37,865 | — | — |
| 2021-10-12 | $61.60 | $61.60 | 30,025 | — | — |
| 2021-10-11 | $61.40 | $61.40 | 18,445 | — | — |
| 2021-10-08 | $60.20 | $60.20 | 35,810 | — | — |
| 2021-10-07 | $61.60 | $61.60 | 97,050 | — | — |
| 2021-10-06 | $58.60 | $58.60 | 118,175 | — | — |
| 2021-10-05 | $52.80 | $52.80 | 22,770 | — | — |
| 2021-10-04 | $52.40 | $52.40 | 18,455 | — | — |
| 2021-10-01 | $52.60 | $52.60 | 20,425 | — | — |
| 2021-09-30 | $55.20 | $55.20 | 8,925 | — | — |
| 2021-09-29 | $56.20 | $56.20 | 15,760 | — | — |
| 2021-09-28 | $57.00 | $57.00 | 16,835 | — | — |
| 2021-09-27 | $58.60 | $58.60 | 14,815 | — | — |
| 2021-09-24 | $58.40 | $58.40 | 9,660 | — | — |
| 2021-09-23 | $57.80 | $57.80 | 13,090 | — | — |
| 2021-09-22 | $56.40 | $56.40 | 10,165 | — | — |
| 2021-09-21 | $55.40 | $55.40 | 8,585 | — | — |
| 2021-09-20 | $53.80 | $53.80 | 16,830 | — | — |
| 2021-09-17 | $53.80 | $53.80 | 40,250 | — | — |
| 2021-09-16 | $56.00 | $56.00 | 16,420 | — | — |
| 2021-09-15 | $54.40 | $54.40 | 16,385 | — | — |
| 2021-09-14 | $56.20 | $56.20 | 14,080 | — | — |
| 2021-09-13 | $57.40 | $57.40 | 18,215 | — | — |
| 2021-09-10 | $55.40 | $55.40 | 15,115 | — | — |
| 2021-09-09 | $55.80 | $55.80 | 34,205 | — | — |
| 2021-09-08 | $57.40 | $57.40 | 25,765 | — | — |
| 2021-09-07 | $57.60 | $57.60 | 49,635 | — | — |
| 2021-09-03 | $57.80 | $57.80 | 20,995 | — | — |
| 2021-09-02 | $58.00 | $58.00 | 17,595 | — | — |
| 2021-09-01 | $56.60 | $56.60 | 8,365 | — | — |
| 2021-08-31 | $56.00 | $56.00 | 8,155 | — | — |
| 2021-08-30 | $56.60 | $56.60 | 13,245 | — | — |
| 2021-08-27 | $55.20 | $55.20 | 16,670 | — | — |
| 2021-08-26 | $53.40 | $53.40 | 11,390 | — | — |
| 2021-08-25 | $53.80 | $53.80 | 11,240 | — | — |
| 2021-08-24 | $55.40 | $55.40 | 9,175 | — | — |
| 2021-08-23 | $55.20 | $55.20 | 11,555 | — | — |
| 2021-08-20 | $51.80 | $51.80 | 11,540 | — | — |
| 2021-08-19 | $50.40 | $50.40 | 11,215 | — | — |
| 2021-08-18 | $50.80 | $50.80 | 10,920 | — | — |
| 2021-08-17 | $53.00 | $53.00 | 9,730 | — | — |
| 2021-08-16 | $53.80 | $53.80 | 10,640 | — | — |
| 2021-08-13 | $55.00 | $55.00 | 13,130 | — | — |
| 2021-08-12 | $55.20 | $55.20 | 15,000 | — | — |
| 2021-08-11 | $54.80 | $54.80 | 17,260 | — | — |
| 2021-08-10 | $54.60 | $54.60 | 14,520 | — | — |
| 2021-08-09 | $55.00 | $55.00 | 20,805 | — | — |
| 2021-08-06 | $55.60 | $55.60 | 17,890 | — | — |
| 2021-08-05 | $53.20 | $53.20 | 11,490 | — | — |
| 2021-08-04 | $52.00 | $52.00 | 19,220 | — | — |
| 2021-08-03 | $50.80 | $50.80 | 19,665 | — | — |
| 2021-08-02 | $52.20 | $52.20 | 22,850 | — | — |
| 2021-07-30 | $54.00 | $54.00 | 27,695 | — | — |
| 2021-07-29 | $55.20 | $55.20 | 31,375 | — | — |
| 2021-07-28 | $57.60 | $57.60 | 44,360 | — | — |
| 2021-07-27 | $50.80 | $50.80 | 55,660 | — | — |
| 2021-07-26 | $50.40 | $50.40 | 13,040 | — | — |
| 2021-07-23 | $51.80 | $51.80 | 12,070 | — | — |
| 2021-07-22 | $52.20 | $52.20 | 36,365 | — | — |
| 2021-07-21 | $54.60 | $54.60 | 11,585 | — | — |
| 2021-07-20 | $54.40 | $54.40 | 16,870 | — | — |
| 2021-07-19 | $53.80 | $53.80 | 12,545 | — | — |
| 2021-07-16 | $53.20 | $53.20 | 19,405 | — | — |
| 2021-07-15 | $52.80 | $52.80 | 24,770 | — | — |
| 2021-07-14 | $54.20 | $54.20 | 18,090 | — | — |
| 2021-07-13 | $55.60 | $55.60 | 19,055 | — | — |
| 2021-07-12 | $56.80 | $56.80 | 21,520 | — | — |
| 2021-07-09 | $59.80 | $59.80 | 18,385 | — | — |
| 2021-07-08 | $57.40 | $57.40 | 23,460 | — | — |
| 2021-07-07 | $54.60 | $54.60 | 27,095 | — | — |
| 2021-07-06 | $57.20 | $57.20 | 15,570 | — | — |
| 2021-07-02 | $58.80 | $58.80 | 25,020 | — | — |
| 2021-07-01 | $59.00 | $59.00 | 35,215 | — | — |
| 2021-06-30 | $57.00 | $57.00 | 31,900 | — | — |
| 2021-06-29 | $57.20 | $57.20 | 36,625 | — | — |
| 2021-06-28 | $60.00 | $60.00 | 27,495 | — | — |
| 2021-06-25 | $65.00 | $65.00 | 117,095 | — | — |
| 2021-06-24 | $65.20 | $65.20 | 15,075 | — | — |
| 2021-06-23 | $66.40 | $66.40 | 40,610 | — | — |
| 2021-06-22 | $65.40 | $65.40 | 12,995 | — | — |
| 2021-06-21 | $65.20 | $65.20 | 21,585 | — | — |
| 2021-06-18 | $63.60 | $63.60 | 28,405 | — | — |
| 2021-06-17 | $64.40 | $64.40 | 23,960 | — | — |
| 2021-06-16 | $66.20 | $66.20 | 34,415 | — | — |
| 2021-06-15 | $61.80 | $61.80 | 25,060 | — | — |
| 2021-06-14 | $65.60 | $65.60 | 38,170 | — | — |
| 2021-06-11 | $65.80 | $65.80 | 22,690 | — | — |
| 2021-06-10 | $64.00 | $64.00 | 14,155 | — | — |
| 2021-06-09 | $63.20 | $63.20 | 17,210 | — | — |
| 2021-06-08 | $62.40 | $62.40 | 16,255 | — | — |
| 2021-06-07 | $62.20 | $62.20 | 24,035 | — | — |
| 2021-06-04 | $59.40 | $59.40 | 17,460 | — | — |
| 2021-06-03 | $60.00 | $60.00 | 18,740 | — | — |
| 2021-06-02 | $61.20 | $61.20 | 21,180 | — | — |
| 2021-06-01 | $60.40 | $60.40 | 20,135 | — | — |
| 2021-05-28 | $57.60 | $57.60 | 19,820 | — | — |
| 2021-05-27 | $57.00 | $57.00 | 17,945 | — | — |
| 2021-05-26 | $58.60 | $58.60 | 27,000 | — | — |
| 2021-05-25 | $54.20 | $54.20 | 24,005 | — | — |
| 2021-05-24 | $55.80 | $55.80 | 16,830 | — | — |
| 2021-05-21 | $58.00 | $58.00 | 30,860 | — | — |
| 2021-05-20 | $59.00 | $59.00 | 38,910 | — | — |
| 2021-05-19 | $54.20 | $54.20 | 26,405 | — | — |
| 2021-05-18 | $53.00 | $53.00 | 26,720 | — | — |
| 2021-05-17 | $53.80 | $53.80 | 26,520 | — | — |
| 2021-05-14 | $55.20 | $55.20 | 49,320 | — | — |
| 2021-05-13 | $52.00 | $52.00 | 112,085 | — | — |
| 2021-05-12 | $62.80 | $62.80 | 55,970 | — | — |
| 2021-05-11 | $69.60 | $69.60 | 37,030 | — | — |
| 2021-05-10 | $67.00 | $67.00 | 35,830 | — | — |
| 2021-05-07 | $66.20 | $66.20 | 26,205 | — | — |
| 2021-05-06 | $66.40 | $66.40 | 19,830 | — | — |
| 2021-05-05 | $68.80 | $68.80 | 21,250 | — | — |
| 2021-05-04 | $68.20 | $68.20 | 19,800 | — | — |
| 2021-05-03 | $71.00 | $71.00 | 17,310 | — | — |
| 2021-04-30 | $73.00 | $73.00 | 25,370 | — | — |
| 2021-04-29 | $71.00 | $71.00 | 23,950 | — | — |
| 2021-04-28 | $71.80 | $71.80 | 37,865 | — | — |
| 2021-04-27 | $71.60 | $71.60 | 33,060 | — | — |
| 2021-04-26 | $72.40 | $72.40 | 91,300 | — | — |
| 2021-04-23 | $69.20 | $69.20 | 11,760 | — | — |
| 2021-04-22 | $68.40 | $68.40 | 19,125 | — | — |
| 2021-04-21 | $67.60 | $67.60 | 16,955 | — | — |
| 2021-04-20 | $64.40 | $64.40 | 17,145 | — | — |
| 2021-04-19 | $64.40 | $64.40 | 26,430 | — | — |
| 2021-04-16 | $67.60 | $67.60 | 27,215 | — | — |
| 2021-04-15 | $70.20 | $70.20 | 38,120 | — | — |
| 2021-04-14 | $72.00 | $72.00 | 34,280 | — | — |
| 2021-04-13 | $71.00 | $71.00 | 39,275 | — | — |
| 2021-04-12 | $67.80 | $67.80 | 36,915 | — | — |
| 2021-04-09 | $68.80 | $68.80 | 33,910 | — | — |
| 2021-04-08 | $66.40 | $66.40 | 28,445 | — | — |
| 2021-04-07 | $66.80 | $66.80 | 62,900 | — | — |
| 2021-04-06 | $70.80 | $70.80 | 102,910 | — | — |
| 2021-04-05 | $72.80 | $72.80 | 71,225 | — | — |
| 2021-04-01 | $67.80 | $67.80 | 22,130 | — | — |
| 2021-03-31 | $68.60 | $68.60 | 31,545 | — | — |
| 2021-03-30 | $66.20 | $66.20 | 25,400 | — | — |
| 2021-03-29 | $64.60 | $64.60 | 36,960 | — | — |
| 2021-03-26 | $70.40 | $70.40 | 21,360 | — | — |
| 2021-03-25 | $70.60 | $70.60 | 41,070 | — | — |
| 2021-03-24 | $68.60 | $68.60 | 25,920 | — | — |
| 2021-03-23 | $71.40 | $71.40 | 30,300 | — | — |
| 2021-03-22 | $73.20 | $73.20 | 32,135 | — | — |
| 2021-03-19 | $76.80 | $76.80 | 78,595 | — | — |
| 2021-03-18 | $72.40 | $72.40 | 30,985 | — | — |
| 2021-03-17 | $71.80 | $71.80 | 37,145 | — | — |
| 2021-03-16 | $71.40 | $71.40 | 22,420 | — | — |
| 2021-03-15 | $76.20 | $76.20 | 25,995 | — | — |
| 2021-03-12 | $76.60 | $76.60 | 15,300 | — | — |
| 2021-03-11 | $76.40 | $76.40 | 25,035 | — | — |
| 2021-03-10 | $75.00 | $75.00 | 22,700 | — | — |
| 2021-03-09 | $74.80 | $74.80 | 21,190 | — | — |
| 2021-03-08 | $72.40 | $72.40 | 26,520 | — | — |
| 2021-03-05 | $73.20 | $73.20 | 49,625 | — | — |
| 2021-03-04 | $69.20 | $69.20 | 56,215 | — | — |
| 2021-03-03 | $73.20 | $73.20 | 27,255 | — | — |
| 2021-03-02 | $74.00 | $74.00 | 22,360 | — | — |
| 2021-03-01 | $76.60 | $76.60 | 30,385 | — | — |
| 2021-02-26 | $75.00 | $75.00 | 54,090 | — | — |
| 2021-02-25 | $74.00 | $74.00 | 42,280 | — | — |
| 2021-02-24 | $77.60 | $77.60 | 32,060 | — | — |
| 2021-02-23 | $79.80 | $79.80 | 76,435 | — | — |
| 2021-02-22 | $80.40 | $80.40 | 40,130 | — | — |
| 2021-02-19 | $83.80 | $83.80 | 85,890 | — | — |
| 2021-02-18 | $76.20 | $76.20 | 29,765 | — | — |
| 2021-02-17 | $79.60 | $79.60 | 47,305 | — | — |
| 2021-02-16 | $78.80 | $78.80 | 67,235 | — | — |
| 2021-02-12 | $79.60 | $79.60 | 63,710 | — | — |
| 2021-02-11 | $83.00 | $83.00 | 58,785 | — | — |
| 2021-02-10 | $84.20 | $84.20 | 86,445 | — | — |
| 2021-02-09 | $86.00 | $86.00 | 113,005 | — | — |
| 2021-02-08 | $90.00 | $90.00 | 235,190 | — | — |
| 2021-02-05 | $79.80 | $79.80 | 190,340 | — | — |
| 2021-02-04 | $67.80 | $67.80 | 39,235 | — | — |
| 2021-02-03 | $69.00 | $69.00 | 31,975 | — | — |
| 2021-02-02 | $69.40 | $69.40 | 47,790 | — | — |
| 2021-02-01 | $69.00 | $69.00 | 82,360 | — | — |
| 2021-01-29 | $64.60 | $64.60 | 56,475 | — | — |
| 2021-01-28 | $63.20 | $63.20 | 57,260 | — | — |
| 2021-01-27 | $59.60 | $59.60 | 61,650 | — | — |
| 2021-01-26 | $60.60 | $60.60 | 30,940 | — | — |
| 2021-01-25 | $61.00 | $61.00 | 24,475 | — | — |
| 2021-01-22 | $59.80 | $59.80 | 23,315 | — | — |
| 2021-01-21 | $57.60 | $57.60 | 25,140 | — | — |
| 2021-01-20 | $60.40 | $60.40 | 31,180 | — | — |
| 2021-01-19 | $61.60 | $61.60 | 51,620 | — | — |
| 2021-01-15 | $56.80 | $56.80 | 30,570 | — | — |
| 2021-01-14 | $57.40 | $57.40 | 31,220 | — | — |
| 2021-01-13 | $56.20 | $56.20 | 29,060 | — | — |
| 2021-01-12 | $57.40 | $57.40 | 47,945 | — | — |
| 2021-01-11 | $60.00 | $60.00 | 67,215 | — | — |
| 2021-01-08 | $60.80 | $60.80 | 76,360 | — | — |
| 2021-01-07 | $56.20 | $56.20 | 33,940 | — | — |
| 2021-01-06 | $54.60 | $54.60 | 36,760 | — | — |
| 2021-01-05 | $54.60 | $54.60 | 42,740 | — | — |
| 2021-01-04 | $55.40 | $55.40 | 61,385 | — | — |