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
- 1998-01-30 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 | $55.06 | $55.06 | 483,500 | — | — |
| 2021-12-30 | $55.21 | $55.21 | 810,400 | — | — |
| 2021-12-29 | $55.66 | $55.66 | 787,800 | — | — |
| 2021-12-28 | $55.27 | $55.27 | 1,156,900 | — | — |
| 2021-12-27 | $55.41 | $55.41 | 1,527,300 | — | — |
| 2021-12-23 | $55.92 | $55.92 | 2,007,500 | — | — |
| 2021-12-22 | $50.71 | $50.71 | 551,700 | — | — |
| 2021-12-21 | $51.20 | $51.20 | 728,600 | — | — |
| 2021-12-20 | $49.81 | $49.81 | 866,300 | — | — |
| 2021-12-17 | $50.61 | $50.61 | 1,862,100 | — | — |
| 2021-12-16 | $49.95 | $49.95 | 1,372,600 | — | — |
| 2021-12-15 | $50.70 | $50.70 | 614,900 | — | — |
| 2021-12-14 | $49.58 | $49.58 | 882,600 | — | — |
| 2021-12-13 | $48.10 | $48.10 | 562,800 | — | — |
| 2021-12-10 | $47.40 | $47.40 | 415,200 | — | — |
| 2021-12-09 | $46.71 | $46.71 | 1,003,900 | — | — |
| 2021-12-08 | $47.57 | $47.57 | 644,100 | — | — |
| 2021-12-07 | $47.87 | $47.87 | 1,130,700 | — | — |
| 2021-12-06 | $48.29 | $48.29 | 1,145,400 | — | — |
| 2021-12-03 | $47.17 | $47.17 | 1,059,800 | — | — |
| 2021-12-02 | $48.06 | $48.06 | 939,800 | — | — |
| 2021-12-01 | $47.97 | $47.97 | 769,200 | — | — |
| 2021-11-30 | $48.95 | $48.95 | 924,000 | — | — |
| 2021-11-29 | $49.56 | $49.56 | 1,114,100 | — | — |
| 2021-11-26 | $48.25 | $48.25 | 628,200 | — | — |
| 2021-11-24 | $49.86 | $49.86 | 468,600 | — | — |
| 2021-11-23 | $49.60 | $49.60 | 425,800 | — | — |
| 2021-11-22 | $49.96 | $49.96 | 535,100 | — | — |
| 2021-11-19 | $49.32 | $49.32 | 711,000 | — | — |
| 2021-11-18 | $50.40 | $50.40 | 633,300 | — | — |
| 2021-11-17 | $51.74 | $51.74 | 657,700 | — | — |
| 2021-11-16 | $52.16 | $52.16 | 586,400 | — | — |
| 2021-11-15 | $52.02 | $52.02 | 526,000 | — | — |
| 2021-11-12 | $51.60 | $51.60 | 187,300 | — | — |
| 2021-11-11 | $50.89 | $50.89 | 428,200 | — | — |
| 2021-11-10 | $52.16 | $52.16 | 504,300 | — | — |
| 2021-11-09 | $51.53 | $51.53 | 186,700 | — | — |
| 2021-11-08 | $51.52 | $51.52 | 269,100 | — | — |
| 2021-11-05 | $52.00 | $52.00 | 378,000 | — | — |
| 2021-11-04 | $52.00 | $52.00 | 431,600 | — | — |
| 2021-11-03 | $52.74 | $52.74 | 652,500 | — | — |
| 2021-11-02 | $51.50 | $51.50 | 514,300 | — | — |
| 2021-11-01 | $52.59 | $52.59 | 483,300 | — | — |
| 2021-10-29 | $51.54 | $51.54 | 366,500 | — | — |
| 2021-10-28 | $50.27 | $50.27 | 1,138,700 | — | — |
| 2021-10-27 | $51.14 | $51.14 | 700,500 | — | — |
| 2021-10-26 | $52.88 | $52.88 | 773,800 | — | — |
| 2021-10-25 | $53.49 | $53.49 | 229,200 | — | — |
| 2021-10-22 | $52.72 | $52.72 | 445,000 | — | — |
| 2021-10-21 | $53.32 | $53.32 | 360,400 | — | — |
| 2021-10-20 | $52.91 | $52.91 | 306,000 | — | — |
| 2021-10-19 | $52.62 | $52.62 | 428,900 | — | — |
| 2021-10-18 | $50.00 | $50.00 | 478,400 | — | — |
| 2021-10-15 | $50.09 | $50.09 | 245,700 | — | — |
| 2021-10-14 | $50.66 | $50.66 | 445,900 | — | — |
| 2021-10-13 | $49.39 | $49.39 | 319,700 | — | — |
| 2021-10-12 | $49.12 | $49.12 | 410,800 | — | — |
| 2021-10-11 | $48.35 | $48.35 | 379,400 | — | — |
| 2021-10-08 | $48.72 | $48.72 | 626,200 | — | — |
| 2021-10-07 | $48.19 | $48.19 | 645,600 | — | — |
| 2021-10-06 | $47.99 | $47.99 | 351,400 | — | — |
| 2021-10-05 | $47.77 | $47.77 | 627,300 | — | — |
| 2021-10-04 | $47.62 | $47.62 | 611,900 | — | — |
| 2021-10-01 | $47.98 | $47.98 | 672,800 | — | — |
| 2021-09-30 | $47.42 | $47.42 | 463,400 | — | — |
| 2021-09-29 | $47.29 | $47.29 | 468,700 | — | — |
| 2021-09-28 | $47.66 | $47.66 | 460,100 | — | — |
| 2021-09-27 | $48.14 | $48.14 | 851,100 | — | — |
| 2021-09-24 | $46.87 | $46.87 | 352,600 | — | — |
| 2021-09-23 | $46.52 | $46.52 | 474,400 | — | — |
| 2021-09-22 | $45.49 | $45.49 | 421,900 | — | — |
| 2021-09-21 | $45.31 | $45.31 | 346,700 | — | — |
| 2021-09-20 | $45.35 | $45.35 | 546,300 | — | — |
| 2021-09-17 | $45.82 | $45.82 | 1,061,200 | — | — |
| 2021-09-16 | $46.43 | $46.43 | 269,000 | — | — |
| 2021-09-15 | $46.23 | $46.23 | 648,600 | — | — |
| 2021-09-14 | $45.70 | $45.70 | 472,600 | — | — |
| 2021-09-13 | $47.00 | $47.00 | 378,900 | — | — |
| 2021-09-10 | $46.82 | $46.82 | 302,300 | — | — |
| 2021-09-09 | $47.93 | $47.93 | 358,300 | — | — |
| 2021-09-08 | $47.90 | $47.90 | 323,100 | — | — |
| 2021-09-07 | $48.56 | $48.56 | 298,100 | — | — |
| 2021-09-03 | $49.71 | $49.71 | 431,400 | — | — |
| 2021-09-02 | $49.66 | $49.66 | 512,800 | — | — |
| 2021-09-01 | $49.91 | $49.91 | 318,800 | — | — |
| 2021-08-31 | $50.38 | $50.38 | 332,900 | — | — |
| 2021-08-30 | $50.42 | $50.42 | 193,300 | — | — |
| 2021-08-27 | $50.91 | $50.91 | 315,800 | — | — |
| 2021-08-26 | $50.62 | $50.62 | 253,200 | — | — |
| 2021-08-25 | $50.40 | $50.40 | 312,800 | — | — |
| 2021-08-24 | $51.29 | $51.29 | 593,300 | — | — |
| 2021-08-23 | $49.95 | $49.95 | 2,152,100 | — | — |
| 2021-08-20 | $49.40 | $49.40 | 731,000 | — | — |
| 2021-08-19 | $50.01 | $50.01 | 438,300 | — | — |
| 2021-08-18 | $51.45 | $51.45 | 307,700 | — | — |
| 2021-08-17 | $51.83 | $51.83 | 373,500 | — | — |
| 2021-08-16 | $51.88 | $51.88 | 333,800 | — | — |
| 2021-08-13 | $53.13 | $53.13 | 391,100 | — | — |
| 2021-08-12 | $53.40 | $53.40 | 374,300 | — | — |
| 2021-08-11 | $54.60 | $54.60 | 446,800 | — | — |
| 2021-08-10 | $55.04 | $55.04 | 267,400 | — | — |
| 2021-08-09 | $55.87 | $55.87 | 907,800 | — | — |
| 2021-08-06 | $55.90 | $55.90 | 859,100 | — | — |
| 2021-08-05 | $56.84 | $56.84 | 519,100 | — | — |
| 2021-08-04 | $55.91 | $55.91 | 3,967,300 | — | — |
| 2021-08-03 | $63.57 | $63.57 | 504,600 | — | — |
| 2021-08-02 | $65.21 | $65.21 | 236,100 | — | — |
| 2021-07-30 | $66.00 | $66.00 | 208,700 | — | — |
| 2021-07-29 | $65.83 | $65.83 | 255,500 | — | — |
| 2021-07-28 | $65.94 | $65.94 | 227,900 | — | — |
| 2021-07-27 | $65.55 | $65.55 | 149,800 | — | — |
| 2021-07-26 | $66.29 | $66.29 | 198,300 | — | — |
| 2021-07-23 | $66.51 | $66.51 | 179,500 | — | — |
| 2021-07-22 | $65.93 | $65.93 | 155,400 | — | — |
| 2021-07-21 | $66.48 | $66.48 | 224,900 | — | — |
| 2021-07-20 | $66.31 | $66.31 | 319,000 | — | — |
| 2021-07-19 | $64.57 | $64.57 | 223,000 | — | — |
| 2021-07-16 | $66.00 | $66.00 | 173,600 | — | — |
| 2021-07-15 | $65.34 | $65.34 | 151,500 | — | — |
| 2021-07-14 | $65.47 | $65.47 | 124,700 | — | — |
| 2021-07-13 | $66.58 | $66.58 | 180,500 | — | — |
| 2021-07-12 | $66.22 | $66.22 | 114,900 | — | — |
| 2021-07-09 | $66.61 | $66.61 | 159,300 | — | — |
| 2021-07-08 | $65.91 | $65.91 | 191,200 | — | — |
| 2021-07-07 | $66.78 | $66.78 | 313,200 | — | — |
| 2021-07-06 | $65.97 | $65.97 | 376,300 | — | — |
| 2021-07-02 | $66.00 | $66.00 | 290,300 | — | — |
| 2021-07-01 | $67.02 | $67.02 | 329,000 | — | — |
| 2021-06-30 | $66.28 | $66.28 | 364,100 | — | — |
| 2021-06-29 | $66.14 | $66.14 | 348,400 | — | — |
| 2021-06-28 | $67.63 | $67.63 | 173,700 | — | — |
| 2021-06-25 | $68.61 | $68.61 | 1,553,500 | — | — |
| 2021-06-24 | $66.48 | $66.48 | 422,100 | — | — |
| 2021-06-23 | $65.96 | $65.96 | 385,900 | — | — |
| 2021-06-22 | $66.11 | $66.11 | 624,500 | — | — |
| 2021-06-21 | $66.04 | $66.04 | 322,200 | — | — |
| 2021-06-18 | $66.92 | $66.92 | 429,900 | — | — |
| 2021-06-17 | $67.51 | $67.51 | 247,100 | — | — |
| 2021-06-16 | $66.53 | $66.53 | 211,700 | — | — |
| 2021-06-15 | $65.81 | $65.81 | 239,900 | — | — |
| 2021-06-14 | $67.09 | $67.09 | 157,000 | — | — |
| 2021-06-11 | $66.98 | $66.98 | 230,900 | — | — |
| 2021-06-10 | $66.44 | $66.44 | 201,200 | — | — |
| 2021-06-09 | $66.10 | $66.10 | 253,400 | — | — |
| 2021-06-08 | $66.41 | $66.41 | 225,600 | — | — |
| 2021-06-07 | $66.40 | $66.40 | 292,300 | — | — |
| 2021-06-04 | $66.29 | $66.29 | 211,400 | — | — |
| 2021-06-03 | $65.50 | $65.50 | 242,100 | — | — |
| 2021-06-02 | $65.75 | $65.75 | 211,300 | — | — |
| 2021-06-01 | $65.40 | $65.40 | 310,000 | — | — |
| 2021-05-28 | $65.45 | $65.45 | 376,800 | — | — |
| 2021-05-27 | $65.70 | $65.70 | 406,100 | — | — |
| 2021-05-26 | $65.26 | $65.26 | 338,200 | — | — |
| 2021-05-25 | $63.50 | $63.50 | 278,500 | — | — |
| 2021-05-24 | $63.33 | $63.33 | 250,500 | — | — |
| 2021-05-21 | $63.62 | $63.62 | 287,700 | — | — |
| 2021-05-20 | $63.52 | $63.52 | 269,200 | — | — |
| 2021-05-19 | $61.88 | $61.88 | 662,700 | — | — |
| 2021-05-18 | $62.04 | $62.04 | 295,800 | — | — |
| 2021-05-17 | $62.28 | $62.28 | 296,800 | — | — |
| 2021-05-14 | $63.73 | $63.73 | 383,300 | — | — |
| 2021-05-13 | $64.68 | $64.68 | 625,800 | — | — |
| 2021-05-12 | $63.61 | $63.61 | 688,300 | — | — |
| 2021-05-11 | $63.10 | $63.10 | 655,000 | — | — |
| 2021-05-10 | $63.68 | $63.68 | 530,600 | — | — |
| 2021-05-07 | $64.20 | $64.20 | 608,700 | — | — |
| 2021-05-06 | $63.49 | $63.49 | 1,533,400 | — | — |
| 2021-05-05 | $57.69 | $57.69 | 6,670,400 | — | — |
| 2021-05-04 | $70.21 | $70.21 | 541,000 | — | — |
| 2021-05-03 | $75.59 | $75.59 | 185,700 | — | — |
| 2021-04-30 | $75.24 | $75.24 | 179,200 | — | — |
| 2021-04-29 | $76.57 | $76.57 | 200,600 | — | — |
| 2021-04-28 | $75.79 | $75.79 | 144,900 | — | — |
| 2021-04-27 | $76.63 | $76.63 | 205,100 | — | — |
| 2021-04-26 | $76.80 | $76.80 | 197,300 | — | — |
| 2021-04-23 | $76.41 | $76.41 | 161,900 | — | — |
| 2021-04-22 | $75.93 | $75.93 | 251,000 | — | — |
| 2021-04-21 | $77.66 | $77.66 | 245,100 | — | — |
| 2021-04-20 | $76.41 | $76.41 | 199,900 | — | — |
| 2021-04-19 | $78.09 | $78.09 | 262,900 | — | — |
| 2021-04-16 | $79.28 | $79.28 | 189,200 | — | — |
| 2021-04-15 | $78.27 | $78.27 | 140,300 | — | — |
| 2021-04-14 | $77.67 | $77.67 | 249,700 | — | — |
| 2021-04-13 | $77.41 | $77.41 | 330,100 | — | — |
| 2021-04-12 | $77.60 | $77.60 | 295,200 | — | — |
| 2021-04-09 | $76.26 | $76.26 | 313,500 | — | — |
| 2021-04-08 | $76.85 | $76.85 | 575,100 | — | — |
| 2021-04-07 | $74.45 | $74.45 | 460,100 | — | — |
| 2021-04-06 | $74.92 | $74.92 | 516,800 | — | — |
| 2021-04-05 | $74.44 | $74.44 | 483,500 | — | — |
| 2021-04-01 | $72.42 | $72.42 | 475,100 | — | — |
| 2021-03-31 | $70.65 | $70.65 | 346,000 | — | — |
| 2021-03-30 | $68.85 | $68.85 | 241,000 | — | — |
| 2021-03-29 | $68.96 | $68.96 | 344,600 | — | — |
| 2021-03-26 | $67.97 | $67.97 | 519,800 | — | — |
| 2021-03-25 | $66.93 | $66.93 | 423,700 | — | — |
| 2021-03-24 | $67.03 | $67.03 | 377,600 | — | — |
| 2021-03-23 | $66.75 | $66.75 | 310,100 | — | — |
| 2021-03-22 | $67.87 | $67.87 | 314,400 | — | — |
| 2021-03-19 | $67.63 | $67.63 | 1,118,400 | — | — |
| 2021-03-18 | $67.10 | $67.10 | 274,200 | — | — |
| 2021-03-17 | $69.20 | $69.20 | 273,700 | — | — |
| 2021-03-16 | $69.10 | $69.10 | 321,900 | — | — |
| 2021-03-15 | $69.86 | $69.86 | 509,500 | — | — |
| 2021-03-12 | $66.25 | $66.25 | 545,200 | — | — |
| 2021-03-11 | $65.85 | $65.85 | 268,400 | — | — |
| 2021-03-10 | $65.90 | $65.90 | 501,900 | — | — |
| 2021-03-09 | $63.39 | $63.39 | 556,700 | — | — |
| 2021-03-08 | $61.26 | $61.26 | 385,800 | — | — |
| 2021-03-05 | $62.54 | $62.54 | 764,200 | — | — |
| 2021-03-04 | $63.54 | $63.54 | 632,200 | — | — |
| 2021-03-03 | $66.16 | $66.16 | 230,700 | — | — |
| 2021-03-02 | $68.18 | $68.18 | 369,500 | — | — |
| 2021-03-01 | $68.18 | $68.18 | 409,300 | — | — |
| 2021-02-26 | $65.36 | $65.36 | 542,500 | — | — |
| 2021-02-25 | $65.57 | $65.57 | 499,100 | — | — |
| 2021-02-24 | $68.25 | $68.25 | 989,700 | — | — |
| 2021-02-23 | $68.10 | $68.10 | 473,500 | — | — |
| 2021-02-22 | $70.73 | $70.73 | 289,600 | — | — |
| 2021-02-19 | $70.84 | $70.84 | 242,900 | — | — |
| 2021-02-18 | $71.36 | $71.36 | 266,800 | — | — |
| 2021-02-17 | $71.77 | $71.77 | 275,600 | — | — |
| 2021-02-16 | $72.51 | $72.51 | 324,700 | — | — |
| 2021-02-12 | $74.95 | $74.95 | 143,300 | — | — |
| 2021-02-11 | $74.89 | $74.89 | 361,500 | — | — |
| 2021-02-10 | $74.49 | $74.49 | 256,100 | — | — |
| 2021-02-09 | $74.91 | $74.91 | 386,900 | — | — |
| 2021-02-08 | $75.00 | $75.00 | 391,500 | — | — |
| 2021-02-05 | $74.92 | $74.92 | 837,300 | — | — |
| 2021-02-04 | $73.20 | $73.20 | 1,079,000 | — | — |
| 2021-02-03 | $70.79 | $70.79 | 1,520,500 | — | — |
| 2021-02-02 | $74.99 | $74.99 | 783,600 | — | — |
| 2021-02-01 | $70.63 | $70.63 | 627,000 | — | — |
| 2021-01-29 | $71.06 | $71.06 | 323,700 | — | — |
| 2021-01-28 | $73.51 | $73.51 | 470,400 | — | — |
| 2021-01-27 | $71.98 | $71.98 | 302,600 | — | — |
| 2021-01-26 | $75.57 | $75.57 | 249,400 | — | — |
| 2021-01-25 | $78.97 | $78.97 | 493,100 | — | — |
| 2021-01-22 | $79.44 | $79.44 | 272,100 | — | — |
| 2021-01-21 | $79.49 | $79.49 | 486,100 | — | — |
| 2021-01-20 | $80.71 | $80.71 | 342,000 | — | — |
| 2021-01-19 | $79.99 | $79.99 | 482,700 | — | — |
| 2021-01-15 | $78.37 | $78.37 | 382,300 | — | — |
| 2021-01-14 | $80.18 | $80.18 | 818,200 | — | — |
| 2021-01-13 | $80.92 | $80.92 | 303,700 | — | — |
| 2021-01-12 | $81.00 | $81.00 | 396,400 | — | — |
| 2021-01-11 | $80.57 | $80.57 | 585,100 | — | — |
| 2021-01-08 | $79.83 | $79.83 | 472,700 | — | — |
| 2021-01-07 | $79.50 | $79.50 | 973,400 | — | — |
| 2021-01-06 | $85.00 | $85.00 | 385,600 | — | — |
| 2021-01-05 | $85.49 | $85.49 | 314,100 | — | — |
| 2021-01-04 | $84.44 | $84.44 | 349,500 | — | — |