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
- 2006-10-19 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 | $50.23 | $57.69 | 63,000 | — | — |
| 2021-12-30 | $50.91 | $58.47 | 38,400 | — | — |
| 2021-12-29 | $51.05 | $58.63 | 35,800 | — | — |
| 2021-12-28 | $50.92 | $58.48 | 53,900 | — | — |
| 2021-12-27 | $51.86 | $59.56 | 95,400 | — | — |
| 2021-12-23 | $51.54 | $59.19 | 65,200 | — | — |
| 2021-12-22 | $50.16 | $57.61 | 93,700 | — | — |
| 2021-12-21 | $49.87 | $57.28 | 95,500 | — | — |
| 2021-12-20 | $47.49 | $54.54 | 77,400 | — | — |
| 2021-12-17 | $48.21 | $55.37 | 345,900 | — | — |
| 2021-12-16 | $46.66 | $53.59 | 357,400 | — | — |
| 2021-12-15 | $49.02 | $56.30 | 86,900 | — | — |
| 2021-12-14 | $47.44 | $54.49 | 101,000 | — | — |
| 2021-12-13 | $48.28 | $55.45 | 81,700 | — | — |
| 2021-12-10 | $48.60 | $55.82 | 78,800 | — | — |
| 2021-12-09 | $48.71 | $55.94 | 63,900 | — | — |
| 2021-12-08 | $49.72 | $57.10 | 63,800 | — | — |
| 2021-12-07 | $49.74 | $57.13 | 78,100 | — | — |
| 2021-12-06 | $48.63 | $55.85 | 108,100 | — | — |
| 2021-12-03 | $46.80 | $53.75 | 71,800 | — | — |
| 2021-12-02 | $48.53 | $55.74 | 116,600 | — | — |
| 2021-12-01 | $47.40 | $54.44 | 108,800 | — | — |
| 2021-11-30 | $46.79 | $53.74 | 159,600 | — | — |
| 2021-11-29 | $47.80 | $54.90 | 69,100 | — | — |
| 2021-11-26 | $48.76 | $56.00 | 85,900 | — | — |
| 2021-11-24 | $50.88 | $58.44 | 58,000 | — | — |
| 2021-11-23 | $50.02 | $57.45 | 87,500 | — | — |
| 2021-11-22 | $50.34 | $57.82 | 80,800 | — | — |
| 2021-11-19 | $51.89 | $59.60 | 93,000 | — | — |
| 2021-11-18 | $51.58 | $59.24 | 104,400 | — | — |
| 2021-11-17 | $53.53 | $61.35 | 105,900 | — | — |
| 2021-11-16 | $53.40 | $61.20 | 130,600 | — | — |
| 2021-11-15 | $54.90 | $62.92 | 98,800 | — | — |
| 2021-11-12 | $54.45 | $62.41 | 51,600 | — | — |
| 2021-11-11 | $54.18 | $62.10 | 69,000 | — | — |
| 2021-11-10 | $54.00 | $61.89 | 89,400 | — | — |
| 2021-11-09 | $53.85 | $61.72 | 63,800 | — | — |
| 2021-11-08 | $54.69 | $62.68 | 151,600 | — | — |
| 2021-11-05 | $54.64 | $62.63 | 113,400 | — | — |
| 2021-11-04 | $52.06 | $59.67 | 94,400 | — | — |
| 2021-11-03 | $52.59 | $60.28 | 157,200 | — | — |
| 2021-11-02 | $52.77 | $60.48 | 140,300 | — | — |
| 2021-11-01 | $52.56 | $60.24 | 145,000 | — | — |
| 2021-10-29 | $52.01 | $59.61 | 359,100 | — | — |
| 2021-10-28 | $56.25 | $64.47 | 104,800 | — | — |
| 2021-10-27 | $54.89 | $62.91 | 68,900 | — | — |
| 2021-10-26 | $55.16 | $63.22 | 103,700 | — | — |
| 2021-10-25 | $55.21 | $63.28 | 83,100 | — | — |
| 2021-10-22 | $54.12 | $62.03 | 57,600 | — | — |
| 2021-10-21 | $54.70 | $62.69 | 66,600 | — | — |
| 2021-10-20 | $54.91 | $62.94 | 34,700 | — | — |
| 2021-10-19 | $54.51 | $62.48 | 45,900 | — | — |
| 2021-10-18 | $53.14 | $60.91 | 77,300 | — | — |
| 2021-10-15 | $53.58 | $61.41 | 67,800 | — | — |
| 2021-10-14 | $53.50 | $61.32 | 95,800 | — | — |
| 2021-10-13 | $52.68 | $60.38 | 35,600 | — | — |
| 2021-10-12 | $52.57 | $60.25 | 116,000 | — | — |
| 2021-10-11 | $52.50 | $60.17 | 66,000 | — | — |
| 2021-10-08 | $53.49 | $61.31 | 39,800 | — | — |
| 2021-10-07 | $54.56 | $62.53 | 77,000 | — | — |
| 2021-10-06 | $53.89 | $61.77 | 109,800 | — | — |
| 2021-10-05 | $53.29 | $61.08 | 92,500 | — | — |
| 2021-10-04 | $52.81 | $60.53 | 110,300 | — | — |
| 2021-10-01 | $53.68 | $61.53 | 93,000 | — | — |
| 2021-09-30 | $53.09 | $60.85 | 108,200 | — | — |
| 2021-09-29 | $53.88 | $61.75 | 93,500 | — | — |
| 2021-09-28 | $54.74 | $62.74 | 98,900 | — | — |
| 2021-09-27 | $55.69 | $63.83 | 70,200 | — | — |
| 2021-09-24 | $55.72 | $63.86 | 191,000 | — | — |
| 2021-09-23 | $55.74 | $63.89 | 106,200 | — | — |
| 2021-09-22 | $55.16 | $63.22 | 95,600 | — | — |
| 2021-09-21 | $54.05 | $61.95 | 110,000 | — | — |
| 2021-09-20 | $55.16 | $63.22 | 142,200 | — | — |
| 2021-09-17 | $56.74 | $65.03 | 583,000 | — | — |
| 2021-09-16 | $58.15 | $66.65 | 126,700 | — | — |
| 2021-09-15 | $57.48 | $65.88 | 111,700 | — | — |
| 2021-09-14 | $57.34 | $65.72 | 112,600 | — | — |
| 2021-09-13 | $56.98 | $65.31 | 107,600 | — | — |
| 2021-09-10 | $59.05 | $67.68 | 101,600 | — | — |
| 2021-09-09 | $59.01 | $67.63 | 75,100 | — | — |
| 2021-09-08 | $59.70 | $68.43 | 92,900 | — | — |
| 2021-09-07 | $59.56 | $68.27 | 216,800 | — | — |
| 2021-09-03 | $58.52 | $67.07 | 80,600 | — | — |
| 2021-09-02 | $58.82 | $67.42 | 105,100 | — | — |
| 2021-09-01 | $57.37 | $65.75 | 76,400 | — | — |
| 2021-08-31 | $56.62 | $64.90 | 137,700 | — | — |
| 2021-08-30 | $56.77 | $65.07 | 86,100 | — | — |
| 2021-08-27 | $56.28 | $64.51 | 109,800 | — | — |
| 2021-08-26 | $54.30 | $62.24 | 83,900 | — | — |
| 2021-08-25 | $54.55 | $62.52 | 62,600 | — | — |
| 2021-08-24 | $55.16 | $63.10 | 57,900 | — | — |
| 2021-08-23 | $55.00 | $62.91 | 61,300 | — | — |
| 2021-08-20 | $54.82 | $62.71 | 82,000 | — | — |
| 2021-08-19 | $53.84 | $61.59 | 75,300 | — | — |
| 2021-08-18 | $54.88 | $62.78 | 60,200 | — | — |
| 2021-08-17 | $55.52 | $63.51 | 73,800 | — | — |
| 2021-08-16 | $56.23 | $64.32 | 152,900 | — | — |
| 2021-08-13 | $55.21 | $63.15 | 48,000 | — | — |
| 2021-08-12 | $54.86 | $62.75 | 54,900 | — | — |
| 2021-08-11 | $54.99 | $62.90 | 150,500 | — | — |
| 2021-08-10 | $56.68 | $64.83 | 94,100 | — | — |
| 2021-08-09 | $57.23 | $65.46 | 89,100 | — | — |
| 2021-08-06 | $57.84 | $66.16 | 97,000 | — | — |
| 2021-08-05 | $56.80 | $64.97 | 101,300 | — | — |
| 2021-08-04 | $55.29 | $63.24 | 87,200 | — | — |
| 2021-08-03 | $55.95 | $64.00 | 184,400 | — | — |
| 2021-08-02 | $54.71 | $62.58 | 107,800 | — | — |
| 2021-07-30 | $54.46 | $62.30 | 97,000 | — | — |
| 2021-07-29 | $54.59 | $62.44 | 177,600 | — | — |
| 2021-07-28 | $54.71 | $62.58 | 75,500 | — | — |
| 2021-07-27 | $54.15 | $61.94 | 191,200 | — | — |
| 2021-07-26 | $54.56 | $62.41 | 106,200 | — | — |
| 2021-07-23 | $54.76 | $62.64 | 55,400 | — | — |
| 2021-07-22 | $54.55 | $62.40 | 66,300 | — | — |
| 2021-07-21 | $55.49 | $63.47 | 127,000 | — | — |
| 2021-07-20 | $54.78 | $62.66 | 151,000 | — | — |
| 2021-07-19 | $54.39 | $62.22 | 254,500 | — | — |
| 2021-07-16 | $55.01 | $62.92 | 153,100 | — | — |
| 2021-07-15 | $54.33 | $62.15 | 265,800 | — | — |
| 2021-07-14 | $54.52 | $62.36 | 890,900 | — | — |
| 2021-07-13 | $60.03 | $68.67 | 62,000 | — | — |
| 2021-07-12 | $60.45 | $69.15 | 68,200 | — | — |
| 2021-07-09 | $59.88 | $68.49 | 70,900 | — | — |
| 2021-07-08 | $59.89 | $68.51 | 76,100 | — | — |
| 2021-07-07 | $59.89 | $68.51 | 131,600 | — | — |
| 2021-07-06 | $58.75 | $67.20 | 222,600 | — | — |
| 2021-07-02 | $59.74 | $68.33 | 155,100 | — | — |
| 2021-07-01 | $60.57 | $69.28 | 115,400 | — | — |
| 2021-06-30 | $61.02 | $69.80 | 135,100 | — | — |
| 2021-06-29 | $62.30 | $71.26 | 79,000 | — | — |
| 2021-06-28 | $61.15 | $69.95 | 139,500 | — | — |
| 2021-06-25 | $63.33 | $72.44 | 639,100 | — | — |
| 2021-06-24 | $62.35 | $71.32 | 161,400 | — | — |
| 2021-06-23 | $62.34 | $71.31 | 213,600 | — | — |
| 2021-06-22 | $62.30 | $71.26 | 177,800 | — | — |
| 2021-06-21 | $62.89 | $71.94 | 210,300 | — | — |
| 2021-06-18 | $61.61 | $70.47 | 243,200 | — | — |
| 2021-06-17 | $61.15 | $69.95 | 150,800 | — | — |
| 2021-06-16 | $58.96 | $67.44 | 126,300 | — | — |
| 2021-06-15 | $59.07 | $67.57 | 252,100 | — | — |
| 2021-06-14 | $57.97 | $66.31 | 244,500 | — | — |
| 2021-06-11 | $56.41 | $64.53 | 116,000 | — | — |
| 2021-06-10 | $54.98 | $62.89 | 112,100 | — | — |
| 2021-06-09 | $53.89 | $61.64 | 110,100 | — | — |
| 2021-06-08 | $53.53 | $61.23 | 77,600 | — | — |
| 2021-06-07 | $52.19 | $59.70 | 73,600 | — | — |
| 2021-06-04 | $51.32 | $58.70 | 82,600 | — | — |
| 2021-06-03 | $51.40 | $58.79 | 84,400 | — | — |
| 2021-06-02 | $51.48 | $58.89 | 137,000 | — | — |
| 2021-06-01 | $51.50 | $58.91 | 175,900 | — | — |
| 2021-05-28 | $51.21 | $58.58 | 74,000 | — | — |
| 2021-05-27 | $51.25 | $58.62 | 112,000 | — | — |
| 2021-05-26 | $50.52 | $57.79 | 86,500 | — | — |
| 2021-05-25 | $49.94 | $57.12 | 98,900 | — | — |
| 2021-05-24 | $49.98 | $57.17 | 72,300 | — | — |
| 2021-05-21 | $50.12 | $57.33 | 67,600 | — | — |
| 2021-05-20 | $49.11 | $56.18 | 103,900 | — | — |
| 2021-05-19 | $48.75 | $55.76 | 92,900 | — | — |
| 2021-05-18 | $48.29 | $55.24 | 105,800 | — | — |
| 2021-05-17 | $48.96 | $55.88 | 70,900 | — | — |
| 2021-05-14 | $49.19 | $56.14 | 101,800 | — | — |
| 2021-05-13 | $48.64 | $55.51 | 103,400 | — | — |
| 2021-05-12 | $47.95 | $54.73 | 144,300 | — | — |
| 2021-05-11 | $47.74 | $54.49 | 140,900 | — | — |
| 2021-05-10 | $48.62 | $55.49 | 99,100 | — | — |
| 2021-05-07 | $50.87 | $58.06 | 145,700 | — | — |
| 2021-05-06 | $51.07 | $58.29 | 158,200 | — | — |
| 2021-05-05 | $51.86 | $59.19 | 145,900 | — | — |
| 2021-05-04 | $51.32 | $58.57 | 97,300 | — | — |
| 2021-05-03 | $51.46 | $58.73 | 254,400 | — | — |
| 2021-04-30 | $52.47 | $59.88 | 422,100 | — | — |
| 2021-04-29 | $53.86 | $61.47 | 121,000 | — | — |
| 2021-04-28 | $53.97 | $61.60 | 73,400 | — | — |
| 2021-04-27 | $53.01 | $60.50 | 78,200 | — | — |
| 2021-04-26 | $52.56 | $59.99 | 47,500 | — | — |
| 2021-04-23 | $53.55 | $61.12 | 78,500 | — | — |
| 2021-04-22 | $53.55 | $61.12 | 104,200 | — | — |
| 2021-04-21 | $53.12 | $60.63 | 110,200 | — | — |
| 2021-04-20 | $50.03 | $57.10 | 81,700 | — | — |
| 2021-04-19 | $50.47 | $57.60 | 78,000 | — | — |
| 2021-04-16 | $50.49 | $57.62 | 76,800 | — | — |
| 2021-04-15 | $50.07 | $57.14 | 111,000 | — | — |
| 2021-04-14 | $49.91 | $56.96 | 103,500 | — | — |
| 2021-04-13 | $49.99 | $57.05 | 160,300 | — | — |
| 2021-04-12 | $49.90 | $56.95 | 99,100 | — | — |
| 2021-04-09 | $51.44 | $58.71 | 72,900 | — | — |
| 2021-04-08 | $50.39 | $57.51 | 74,200 | — | — |
| 2021-04-07 | $48.91 | $55.82 | 79,800 | — | — |
| 2021-04-06 | $50.62 | $57.77 | 73,000 | — | — |
| 2021-04-05 | $49.76 | $56.79 | 79,200 | — | — |
| 2021-04-01 | $48.58 | $55.44 | 84,000 | — | — |
| 2021-03-31 | $48.78 | $55.67 | 137,000 | — | — |
| 2021-03-30 | $47.64 | $54.37 | 116,600 | — | — |
| 2021-03-29 | $45.90 | $52.39 | 82,200 | — | — |
| 2021-03-26 | $46.72 | $53.32 | 73,100 | — | — |
| 2021-03-25 | $46.79 | $53.40 | 75,900 | — | — |
| 2021-03-24 | $45.75 | $52.21 | 79,700 | — | — |
| 2021-03-23 | $47.09 | $53.74 | 120,600 | — | — |
| 2021-03-22 | $48.88 | $55.79 | 116,600 | — | — |
| 2021-03-19 | $47.85 | $54.61 | 266,800 | — | — |
| 2021-03-18 | $48.11 | $54.91 | 152,400 | — | — |
| 2021-03-17 | $48.05 | $54.84 | 472,200 | — | — |
| 2021-03-16 | $45.69 | $52.15 | 182,800 | — | — |
| 2021-03-15 | $46.80 | $53.41 | 100,800 | — | — |
| 2021-03-12 | $48.10 | $54.90 | 108,400 | — | — |
| 2021-03-11 | $47.44 | $54.14 | 159,600 | — | — |
| 2021-03-10 | $48.69 | $55.57 | 78,800 | — | — |
| 2021-03-09 | $48.29 | $55.11 | 129,800 | — | — |
| 2021-03-08 | $46.79 | $53.40 | 86,400 | — | — |
| 2021-03-05 | $46.79 | $53.28 | 126,800 | — | — |
| 2021-03-04 | $46.82 | $53.31 | 204,000 | — | — |
| 2021-03-03 | $50.78 | $57.82 | 210,200 | — | — |
| 2021-03-02 | $51.38 | $58.50 | 172,000 | — | — |
| 2021-03-01 | $51.50 | $58.64 | 273,000 | — | — |
| 2021-02-26 | $51.39 | $58.51 | 309,600 | — | — |
| 2021-02-25 | $46.45 | $52.89 | 120,000 | — | — |
| 2021-02-24 | $47.67 | $54.28 | 102,700 | — | — |
| 2021-02-23 | $47.19 | $53.73 | 120,700 | — | — |
| 2021-02-22 | $47.88 | $54.52 | 104,700 | — | — |
| 2021-02-19 | $49.20 | $56.02 | 100,500 | — | — |
| 2021-02-18 | $48.47 | $55.19 | 88,600 | — | — |
| 2021-02-17 | $48.32 | $55.02 | 71,800 | — | — |
| 2021-02-16 | $48.57 | $55.30 | 74,000 | — | — |
| 2021-02-12 | $49.15 | $55.96 | 103,600 | — | — |
| 2021-02-11 | $47.53 | $54.12 | 133,600 | — | — |
| 2021-02-10 | $47.72 | $54.33 | 110,100 | — | — |
| 2021-02-09 | $48.73 | $55.48 | 95,600 | — | — |
| 2021-02-08 | $48.20 | $54.88 | 123,900 | — | — |
| 2021-02-05 | $48.27 | $54.96 | 144,600 | — | — |
| 2021-02-04 | $48.71 | $55.46 | 97,600 | — | — |
| 2021-02-03 | $48.09 | $54.76 | 159,700 | — | — |
| 2021-02-02 | $46.95 | $53.46 | 126,700 | — | — |
| 2021-02-01 | $48.06 | $54.72 | 140,700 | — | — |
| 2021-01-29 | $48.06 | $54.72 | 232,300 | — | — |
| 2021-01-28 | $48.53 | $55.26 | 146,400 | — | — |
| 2021-01-27 | $48.74 | $55.50 | 175,400 | — | — |
| 2021-01-26 | $47.60 | $54.20 | 79,600 | — | — |
| 2021-01-25 | $46.77 | $53.25 | 110,400 | — | — |
| 2021-01-22 | $45.43 | $51.73 | 65,700 | — | — |
| 2021-01-21 | $44.77 | $50.98 | 108,200 | — | — |
| 2021-01-20 | $44.91 | $51.14 | 114,300 | — | — |
| 2021-01-19 | $44.58 | $50.76 | 93,300 | — | — |
| 2021-01-15 | $42.69 | $48.61 | 85,700 | — | — |
| 2021-01-14 | $43.27 | $49.27 | 116,700 | — | — |
| 2021-01-13 | $41.60 | $47.37 | 66,300 | — | — |
| 2021-01-12 | $41.63 | $47.40 | 88,200 | — | — |
| 2021-01-11 | $42.66 | $48.57 | 78,800 | — | — |
| 2021-01-08 | $42.85 | $48.79 | 98,300 | — | — |
| 2021-01-07 | $42.91 | $48.86 | 89,200 | — | — |
| 2021-01-06 | $42.81 | $48.74 | 140,300 | — | — |
| 2021-01-05 | $41.53 | $47.29 | 120,200 | — | — |
| 2021-01-04 | $40.19 | $45.76 | 99,700 | — | — |