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
- 1991-07-30 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 | $58.27 | $70.11 | 106,000 | — | — |
| 2021-12-30 | $58.83 | $70.78 | 111,600 | — | — |
| 2021-12-29 | $59.54 | $71.63 | 79,900 | — | — |
| 2021-12-28 | $59.21 | $71.24 | 116,700 | — | — |
| 2021-12-27 | $59.22 | $71.25 | 159,600 | — | — |
| 2021-12-23 | $59.15 | $71.16 | 143,200 | — | — |
| 2021-12-22 | $59.15 | $71.16 | 216,600 | — | — |
| 2021-12-21 | $58.22 | $70.05 | 387,100 | — | — |
| 2021-12-20 | $55.29 | $66.52 | 218,700 | — | — |
| 2021-12-17 | $55.68 | $66.99 | 901,300 | — | — |
| 2021-12-16 | $55.64 | $66.94 | 217,900 | — | — |
| 2021-12-15 | $57.23 | $68.85 | 252,200 | — | — |
| 2021-12-14 | $54.97 | $66.14 | 265,500 | — | — |
| 2021-12-13 | $55.26 | $66.48 | 200,400 | — | — |
| 2021-12-10 | $57.64 | $69.35 | 130,000 | — | — |
| 2021-12-09 | $58.83 | $70.78 | 90,700 | — | — |
| 2021-12-08 | $58.82 | $70.77 | 268,100 | — | — |
| 2021-12-07 | $58.30 | $70.14 | 139,400 | — | — |
| 2021-12-06 | $57.69 | $69.41 | 255,000 | — | — |
| 2021-12-03 | $56.82 | $68.05 | 244,900 | — | — |
| 2021-12-02 | $57.49 | $68.85 | 146,900 | — | — |
| 2021-12-01 | $55.24 | $66.16 | 256,200 | — | — |
| 2021-11-30 | $56.02 | $67.09 | 213,500 | — | — |
| 2021-11-29 | $57.87 | $69.31 | 181,100 | — | — |
| 2021-11-26 | $58.24 | $69.75 | 128,300 | — | — |
| 2021-11-24 | $61.28 | $73.39 | 152,300 | — | — |
| 2021-11-23 | $61.00 | $73.05 | 217,800 | — | — |
| 2021-11-22 | $61.77 | $73.98 | 208,400 | — | — |
| 2021-11-19 | $60.11 | $71.99 | 149,300 | — | — |
| 2021-11-18 | $61.72 | $73.92 | 177,200 | — | — |
| 2021-11-17 | $63.39 | $75.92 | 112,000 | — | — |
| 2021-11-16 | $64.26 | $76.96 | 103,400 | — | — |
| 2021-11-15 | $64.24 | $76.94 | 128,800 | — | — |
| 2021-11-12 | $62.74 | $75.14 | 75,100 | — | — |
| 2021-11-11 | $62.74 | $75.14 | 85,700 | — | — |
| 2021-11-10 | $61.98 | $74.23 | 97,000 | — | — |
| 2021-11-09 | $62.83 | $75.25 | 80,800 | — | — |
| 2021-11-08 | $63.08 | $75.55 | 125,500 | — | — |
| 2021-11-05 | $62.87 | $75.29 | 170,300 | — | — |
| 2021-11-04 | $61.23 | $73.33 | 147,900 | — | — |
| 2021-11-03 | $63.03 | $75.49 | 172,000 | — | — |
| 2021-11-02 | $62.44 | $74.78 | 197,500 | — | — |
| 2021-11-01 | $62.58 | $74.95 | 203,300 | — | — |
| 2021-10-29 | $61.76 | $73.96 | 189,900 | — | — |
| 2021-10-28 | $61.79 | $74.00 | 231,900 | — | — |
| 2021-10-27 | $61.78 | $73.99 | 291,800 | — | — |
| 2021-10-26 | $58.19 | $69.69 | 255,300 | — | — |
| 2021-10-25 | $58.44 | $69.99 | 158,400 | — | — |
| 2021-10-22 | $58.73 | $70.34 | 136,600 | — | — |
| 2021-10-21 | $59.51 | $71.27 | 160,800 | — | — |
| 2021-10-20 | $57.79 | $69.21 | 101,700 | — | — |
| 2021-10-19 | $57.58 | $68.96 | 156,700 | — | — |
| 2021-10-18 | $57.57 | $68.95 | 124,100 | — | — |
| 2021-10-15 | $57.97 | $69.43 | 150,600 | — | — |
| 2021-10-14 | $57.71 | $69.11 | 85,300 | — | — |
| 2021-10-13 | $56.93 | $68.18 | 100,100 | — | — |
| 2021-10-12 | $56.71 | $67.92 | 116,400 | — | — |
| 2021-10-11 | $55.56 | $66.54 | 179,100 | — | — |
| 2021-10-08 | $57.64 | $69.03 | 144,300 | — | — |
| 2021-10-07 | $56.69 | $67.89 | 429,000 | — | — |
| 2021-10-06 | $55.43 | $66.38 | 285,100 | — | — |
| 2021-10-05 | $56.39 | $67.53 | 221,600 | — | — |
| 2021-10-04 | $57.58 | $68.96 | 224,600 | — | — |
| 2021-10-01 | $57.57 | $68.95 | 295,300 | — | — |
| 2021-09-30 | $57.51 | $68.88 | 219,400 | — | — |
| 2021-09-29 | $59.80 | $71.62 | 195,200 | — | — |
| 2021-09-28 | $59.35 | $71.08 | 199,200 | — | — |
| 2021-09-27 | $61.25 | $73.35 | 196,300 | — | — |
| 2021-09-24 | $60.24 | $72.14 | 191,100 | — | — |
| 2021-09-23 | $61.11 | $73.19 | 153,400 | — | — |
| 2021-09-22 | $59.13 | $70.82 | 228,600 | — | — |
| 2021-09-21 | $57.29 | $68.61 | 153,600 | — | — |
| 2021-09-20 | $56.43 | $67.58 | 221,800 | — | — |
| 2021-09-17 | $56.09 | $67.17 | 592,800 | — | — |
| 2021-09-16 | $55.39 | $66.34 | 133,700 | — | — |
| 2021-09-15 | $56.03 | $67.10 | 119,500 | — | — |
| 2021-09-14 | $54.96 | $65.82 | 114,300 | — | — |
| 2021-09-13 | $55.71 | $66.72 | 188,800 | — | — |
| 2021-09-10 | $54.39 | $65.14 | 156,200 | — | — |
| 2021-09-09 | $55.21 | $66.12 | 118,500 | — | — |
| 2021-09-08 | $55.56 | $66.54 | 162,000 | — | — |
| 2021-09-07 | $56.68 | $67.88 | 111,200 | — | — |
| 2021-09-03 | $57.15 | $68.44 | 150,400 | — | — |
| 2021-09-02 | $56.74 | $67.95 | 91,100 | — | — |
| 2021-09-01 | $56.33 | $67.46 | 99,400 | — | — |
| 2021-08-31 | $56.91 | $68.16 | 142,900 | — | — |
| 2021-08-30 | $56.29 | $67.41 | 97,400 | — | — |
| 2021-08-27 | $55.76 | $66.78 | 161,500 | — | — |
| 2021-08-26 | $55.12 | $66.01 | 84,100 | — | — |
| 2021-08-25 | $56.28 | $67.40 | 98,700 | — | — |
| 2021-08-24 | $56.40 | $67.55 | 177,100 | — | — |
| 2021-08-23 | $56.30 | $67.43 | 101,100 | — | — |
| 2021-08-20 | $55.58 | $66.56 | 155,200 | — | — |
| 2021-08-19 | $54.52 | $64.98 | 134,600 | — | — |
| 2021-08-18 | $54.74 | $65.25 | 145,200 | — | — |
| 2021-08-17 | $55.29 | $65.90 | 131,100 | — | — |
| 2021-08-16 | $56.79 | $67.69 | 79,200 | — | — |
| 2021-08-13 | $56.74 | $67.63 | 119,000 | — | — |
| 2021-08-12 | $56.50 | $67.34 | 101,700 | — | — |
| 2021-08-11 | $57.25 | $68.24 | 93,800 | — | — |
| 2021-08-10 | $57.25 | $68.24 | 109,200 | — | — |
| 2021-08-09 | $56.55 | $67.40 | 128,600 | — | — |
| 2021-08-06 | $59.28 | $70.66 | 89,800 | — | — |
| 2021-08-05 | $58.44 | $69.66 | 224,100 | — | — |
| 2021-08-04 | $58.69 | $69.95 | 138,000 | — | — |
| 2021-08-03 | $60.76 | $72.42 | 372,200 | — | — |
| 2021-08-02 | $57.56 | $68.61 | 276,200 | — | — |
| 2021-07-30 | $58.00 | $69.13 | 223,900 | — | — |
| 2021-07-29 | $59.34 | $70.73 | 336,800 | — | — |
| 2021-07-28 | $56.59 | $67.45 | 417,100 | — | — |
| 2021-07-27 | $63.61 | $75.82 | 170,000 | — | — |
| 2021-07-26 | $62.44 | $74.42 | 174,400 | — | — |
| 2021-07-23 | $63.10 | $75.21 | 89,400 | — | — |
| 2021-07-22 | $62.35 | $74.32 | 129,100 | — | — |
| 2021-07-21 | $62.14 | $74.07 | 133,700 | — | — |
| 2021-07-20 | $61.90 | $73.78 | 163,300 | — | — |
| 2021-07-19 | $60.35 | $71.93 | 262,700 | — | — |
| 2021-07-16 | $61.47 | $73.27 | 141,900 | — | — |
| 2021-07-15 | $62.45 | $74.43 | 76,800 | — | — |
| 2021-07-14 | $62.91 | $74.98 | 88,100 | — | — |
| 2021-07-13 | $63.38 | $75.54 | 71,300 | — | — |
| 2021-07-12 | $64.55 | $76.94 | 144,500 | — | — |
| 2021-07-09 | $63.31 | $75.46 | 74,800 | — | — |
| 2021-07-08 | $61.53 | $73.34 | 110,600 | — | — |
| 2021-07-07 | $62.61 | $74.63 | 141,700 | — | — |
| 2021-07-06 | $62.75 | $74.79 | 104,300 | — | — |
| 2021-07-02 | $64.56 | $76.95 | 101,200 | — | — |
| 2021-07-01 | $64.44 | $76.81 | 104,000 | — | — |
| 2021-06-30 | $63.51 | $75.70 | 166,500 | — | — |
| 2021-06-29 | $63.10 | $75.21 | 74,300 | — | — |
| 2021-06-28 | $62.83 | $74.89 | 143,400 | — | — |
| 2021-06-25 | $64.35 | $76.70 | 529,700 | — | — |
| 2021-06-24 | $63.78 | $76.02 | 114,600 | — | — |
| 2021-06-23 | $62.60 | $74.61 | 352,200 | — | — |
| 2021-06-22 | $62.81 | $74.86 | 153,300 | — | — |
| 2021-06-21 | $61.64 | $73.47 | 197,200 | — | — |
| 2021-06-18 | $61.13 | $72.86 | 297,200 | — | — |
| 2021-06-17 | $61.91 | $73.79 | 121,100 | — | — |
| 2021-06-16 | $63.07 | $75.17 | 117,200 | — | — |
| 2021-06-15 | $63.62 | $75.83 | 464,600 | — | — |
| 2021-06-14 | $63.30 | $75.45 | 157,700 | — | — |
| 2021-06-11 | $63.78 | $76.02 | 110,100 | — | — |
| 2021-06-10 | $62.74 | $74.78 | 185,300 | — | — |
| 2021-06-09 | $62.73 | $74.77 | 192,100 | — | — |
| 2021-06-08 | $62.96 | $75.04 | 133,900 | — | — |
| 2021-06-07 | $62.83 | $74.89 | 147,500 | — | — |
| 2021-06-04 | $62.01 | $73.91 | 282,800 | — | — |
| 2021-06-03 | $62.81 | $74.58 | 198,800 | — | — |
| 2021-06-02 | $62.84 | $74.61 | 556,100 | — | — |
| 2021-06-01 | $63.29 | $75.15 | 285,500 | — | — |
| 2021-05-28 | $62.34 | $74.02 | 183,200 | — | — |
| 2021-05-27 | $63.05 | $74.86 | 218,700 | — | — |
| 2021-05-26 | $62.32 | $74.00 | 190,600 | — | — |
| 2021-05-25 | $62.59 | $74.32 | 227,100 | — | — |
| 2021-05-24 | $63.09 | $74.91 | 263,800 | — | — |
| 2021-05-21 | $63.87 | $75.84 | 268,200 | — | — |
| 2021-05-20 | $62.12 | $73.76 | 442,500 | — | — |
| 2021-05-19 | $65.98 | $78.34 | 375,700 | — | — |
| 2021-05-18 | $66.39 | $78.83 | 232,200 | — | — |
| 2021-05-17 | $68.98 | $81.90 | 148,300 | — | — |
| 2021-05-14 | $68.58 | $81.43 | 161,800 | — | — |
| 2021-05-13 | $67.00 | $79.55 | 211,800 | — | — |
| 2021-05-12 | $65.25 | $77.47 | 193,400 | — | — |
| 2021-05-11 | $66.44 | $78.89 | 238,300 | — | — |
| 2021-05-10 | $69.02 | $81.95 | 323,400 | — | — |
| 2021-05-07 | $70.85 | $84.12 | 237,900 | — | — |
| 2021-05-06 | $70.20 | $83.35 | 145,300 | — | — |
| 2021-05-05 | $71.31 | $84.67 | 157,300 | — | — |
| 2021-05-04 | $71.08 | $84.40 | 310,200 | — | — |
| 2021-05-03 | $71.01 | $84.31 | 182,100 | — | — |
| 2021-04-30 | $70.59 | $83.82 | 204,700 | — | — |
| 2021-04-29 | $71.40 | $84.78 | 145,800 | — | — |
| 2021-04-28 | $71.05 | $84.36 | 133,900 | — | — |
| 2021-04-27 | $70.77 | $84.03 | 186,300 | — | — |
| 2021-04-26 | $69.00 | $81.93 | 227,600 | — | — |
| 2021-04-23 | $68.93 | $81.84 | 185,200 | — | — |
| 2021-04-22 | $67.34 | $79.96 | 176,900 | — | — |
| 2021-04-21 | $66.75 | $79.26 | 153,600 | — | — |
| 2021-04-20 | $65.94 | $78.29 | 249,500 | — | — |
| 2021-04-19 | $68.18 | $80.95 | 204,000 | — | — |
| 2021-04-16 | $70.09 | $83.22 | 290,300 | — | — |
| 2021-04-15 | $69.66 | $82.71 | 139,900 | — | — |
| 2021-04-14 | $70.01 | $83.13 | 161,700 | — | — |
| 2021-04-13 | $68.79 | $81.68 | 214,400 | — | — |
| 2021-04-12 | $70.70 | $83.95 | 149,000 | — | — |
| 2021-04-09 | $69.34 | $82.33 | 161,300 | — | — |
| 2021-04-08 | $69.72 | $82.78 | 205,100 | — | — |
| 2021-04-07 | $69.65 | $82.70 | 342,000 | — | — |
| 2021-04-06 | $68.19 | $80.97 | 401,300 | — | — |
| 2021-04-05 | $67.51 | $80.16 | 226,300 | — | — |
| 2021-04-01 | $64.87 | $77.02 | 157,400 | — | — |
| 2021-03-31 | $65.80 | $78.13 | 321,200 | — | — |
| 2021-03-30 | $65.98 | $78.34 | 195,500 | — | — |
| 2021-03-29 | $65.36 | $77.61 | 235,700 | — | — |
| 2021-03-26 | $66.24 | $78.65 | 219,800 | — | — |
| 2021-03-25 | $64.00 | $75.99 | 234,600 | — | — |
| 2021-03-24 | $61.55 | $73.08 | 201,800 | — | — |
| 2021-03-23 | $61.94 | $73.54 | 315,200 | — | — |
| 2021-03-22 | $64.78 | $76.92 | 175,300 | — | — |
| 2021-03-19 | $67.33 | $79.94 | 527,700 | — | — |
| 2021-03-18 | $65.44 | $77.70 | 315,700 | — | — |
| 2021-03-17 | $67.56 | $80.22 | 207,100 | — | — |
| 2021-03-16 | $67.38 | $80.00 | 306,500 | — | — |
| 2021-03-15 | $69.90 | $83.00 | 285,700 | — | — |
| 2021-03-12 | $71.15 | $84.48 | 295,800 | — | — |
| 2021-03-11 | $67.81 | $80.51 | 276,900 | — | — |
| 2021-03-10 | $68.66 | $81.52 | 234,100 | — | — |
| 2021-03-09 | $68.13 | $80.89 | 337,900 | — | — |
| 2021-03-08 | $70.08 | $82.95 | 430,900 | — | — |
| 2021-03-05 | $68.26 | $80.79 | 437,400 | — | — |
| 2021-03-04 | $65.73 | $77.80 | 257,700 | — | — |
| 2021-03-03 | $65.16 | $77.13 | 236,100 | — | — |
| 2021-03-02 | $65.11 | $77.07 | 257,500 | — | — |
| 2021-03-01 | $64.63 | $76.50 | 377,600 | — | — |
| 2021-02-26 | $61.99 | $73.37 | 263,200 | — | — |
| 2021-02-25 | $61.57 | $72.88 | 261,500 | — | — |
| 2021-02-24 | $65.00 | $76.94 | 167,600 | — | — |
| 2021-02-23 | $64.46 | $76.30 | 220,600 | — | — |
| 2021-02-22 | $65.63 | $77.68 | 289,800 | — | — |
| 2021-02-19 | $63.59 | $75.27 | 192,700 | — | — |
| 2021-02-18 | $63.71 | $75.41 | 204,900 | — | — |
| 2021-02-17 | $63.79 | $75.50 | 210,200 | — | — |
| 2021-02-16 | $64.29 | $76.10 | 226,000 | — | — |
| 2021-02-12 | $62.82 | $74.36 | 179,600 | — | — |
| 2021-02-11 | $62.16 | $73.57 | 319,500 | — | — |
| 2021-02-10 | $61.36 | $72.63 | 263,900 | — | — |
| 2021-02-09 | $61.87 | $73.23 | 203,000 | — | — |
| 2021-02-08 | $62.19 | $73.61 | 232,500 | — | — |
| 2021-02-05 | $62.42 | $73.88 | 282,000 | — | — |
| 2021-02-04 | $62.07 | $73.47 | 252,000 | — | — |
| 2021-02-03 | $60.50 | $71.61 | 200,400 | — | — |
| 2021-02-02 | $60.61 | $71.74 | 459,300 | — | — |
| 2021-02-01 | $61.33 | $72.59 | 370,100 | — | — |
| 2021-01-29 | $58.47 | $69.21 | 459,500 | — | — |
| 2021-01-28 | $57.95 | $68.59 | 711,300 | — | — |
| 2021-01-27 | $59.21 | $70.08 | 1,000,700 | — | — |
| 2021-01-26 | $56.77 | $67.19 | 353,700 | — | — |
| 2021-01-25 | $58.41 | $69.14 | 325,500 | — | — |
| 2021-01-22 | $56.97 | $67.43 | 237,900 | — | — |
| 2021-01-21 | $58.21 | $68.90 | 328,300 | — | — |
| 2021-01-20 | $59.04 | $69.88 | 526,900 | — | — |
| 2021-01-19 | $58.51 | $69.25 | 434,600 | — | — |
| 2021-01-15 | $59.87 | $70.86 | 220,300 | — | — |
| 2021-01-14 | $60.33 | $71.41 | 227,800 | — | — |
| 2021-01-13 | $58.30 | $69.01 | 180,100 | — | — |
| 2021-01-12 | $58.60 | $69.36 | 215,100 | — | — |
| 2021-01-11 | $57.44 | $67.99 | 217,700 | — | — |
| 2021-01-08 | $55.90 | $66.16 | 179,300 | — | — |
| 2021-01-07 | $56.50 | $66.87 | 201,500 | — | — |
| 2021-01-06 | $55.95 | $66.22 | 453,900 | — | — |
| 2021-01-05 | $54.87 | $64.95 | 313,600 | — | — |
| 2021-01-04 | $53.76 | $63.63 | 328,500 | — | — |