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
- 2006-11-29 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 | $53.69 | $102.19 | 20,900 | — | — |
| 2021-12-30 | $53.47 | $101.77 | 14,000 | — | — |
| 2021-12-29 | $53.56 | $101.95 | 35,200 | — | — |
| 2021-12-28 | $53.73 | $102.27 | 47,700 | — | — |
| 2021-12-27 | $53.36 | $101.56 | 25,300 | — | — |
| 2021-12-23 | $52.95 | $100.78 | 60,200 | — | — |
| 2021-12-22 | $52.17 | $99.30 | 47,500 | — | — |
| 2021-12-21 | $51.37 | $97.78 | 26,000 | — | — |
| 2021-12-20 | $50.38 | $95.89 | 27,800 | — | — |
| 2021-12-17 | $51.53 | $98.08 | 33,100 | — | — |
| 2021-12-16 | $51.56 | $98.14 | 40,700 | — | — |
| 2021-12-15 | $51.17 | $97.40 | 38,700 | — | — |
| 2021-12-14 | $50.65 | $96.41 | 71,000 | — | — |
| 2021-12-13 | $49.46 | $94.14 | 57,700 | — | — |
| 2021-12-10 | $50.97 | $97.02 | 68,000 | — | — |
| 2021-12-09 | $50.35 | $92.20 | 61,000 | — | — |
| 2021-12-08 | $50.24 | $92.00 | 50,800 | — | — |
| 2021-12-07 | $49.53 | $90.70 | 43,800 | — | — |
| 2021-12-06 | $48.45 | $88.72 | 75,500 | — | — |
| 2021-12-03 | $47.71 | $87.37 | 86,200 | — | — |
| 2021-12-02 | $47.45 | $86.89 | 125,400 | — | — |
| 2021-12-01 | $45.81 | $83.89 | 81,200 | — | — |
| 2021-11-30 | $45.29 | $82.94 | 104,900 | — | — |
| 2021-11-29 | $46.31 | $84.81 | 40,100 | — | — |
| 2021-11-26 | $47.27 | $86.56 | 69,200 | — | — |
| 2021-11-24 | $49.70 | $91.01 | 36,300 | — | — |
| 2021-11-23 | $49.70 | $91.01 | 36,800 | — | — |
| 2021-11-22 | $50.11 | $91.76 | 29,300 | — | — |
| 2021-11-19 | $50.85 | $93.12 | 38,200 | — | — |
| 2021-11-18 | $51.17 | $93.71 | 40,700 | — | — |
| 2021-11-17 | $51.62 | $94.53 | 42,100 | — | — |
| 2021-11-16 | $51.14 | $93.65 | 58,400 | — | — |
| 2021-11-15 | $51.59 | $94.47 | 30,000 | — | — |
| 2021-11-12 | $51.81 | $94.88 | 72,900 | — | — |
| 2021-11-11 | $51.84 | $94.93 | 74,600 | — | — |
| 2021-11-10 | $49.89 | $91.36 | 38,100 | — | — |
| 2021-11-09 | $50.53 | $92.53 | 37,200 | — | — |
| 2021-11-08 | $50.20 | $91.93 | 43,000 | — | — |
| 2021-11-05 | $49.11 | $89.93 | 138,600 | — | — |
| 2021-11-04 | $48.88 | $89.51 | 42,400 | — | — |
| 2021-11-03 | $48.37 | $88.58 | 59,200 | — | — |
| 2021-11-02 | $47.62 | $87.20 | 30,300 | — | — |
| 2021-11-01 | $47.82 | $87.57 | 35,600 | — | — |
| 2021-10-29 | $48.39 | $88.61 | 48,600 | — | — |
| 2021-10-28 | $48.64 | $89.07 | 31,600 | — | — |
| 2021-10-27 | $48.80 | $89.37 | 119,800 | — | — |
| 2021-10-26 | $49.04 | $89.80 | 38,700 | — | — |
| 2021-10-25 | $49.67 | $90.96 | 42,100 | — | — |
| 2021-10-22 | $49.97 | $91.51 | 52,200 | — | — |
| 2021-10-21 | $50.24 | $92.00 | 53,500 | — | — |
| 2021-10-20 | $50.85 | $93.12 | 38,000 | — | — |
| 2021-10-19 | $50.14 | $91.82 | 61,700 | — | — |
| 2021-10-18 | $50.53 | $92.53 | 37,100 | — | — |
| 2021-10-15 | $50.56 | $92.59 | 51,100 | — | — |
| 2021-10-14 | $50.02 | $91.60 | 56,200 | — | — |
| 2021-10-13 | $49.88 | $91.34 | 42,300 | — | — |
| 2021-10-12 | $49.46 | $90.57 | 87,200 | — | — |
| 2021-10-11 | $48.91 | $89.57 | 44,100 | — | — |
| 2021-10-08 | $49.59 | $90.81 | 62,900 | — | — |
| 2021-10-07 | $48.10 | $88.08 | 61,600 | — | — |
| 2021-10-06 | $48.32 | $88.49 | 59,900 | — | — |
| 2021-10-05 | $47.50 | $86.98 | 38,500 | — | — |
| 2021-10-04 | $47.25 | $86.53 | 47,000 | — | — |
| 2021-10-01 | $47.26 | $86.55 | 45,300 | — | — |
| 2021-09-30 | $46.85 | $85.79 | 481,500 | — | — |
| 2021-09-29 | $46.74 | $85.59 | 88,000 | — | — |
| 2021-09-28 | $47.57 | $87.11 | 107,800 | — | — |
| 2021-09-27 | $48.28 | $88.41 | 85,700 | — | — |
| 2021-09-24 | $47.93 | $87.77 | 71,700 | — | — |
| 2021-09-23 | $48.02 | $87.94 | 64,500 | — | — |
| 2021-09-22 | $47.07 | $86.20 | 70,500 | — | — |
| 2021-09-21 | $46.86 | $85.81 | 41,800 | — | — |
| 2021-09-20 | $47.16 | $86.36 | 42,500 | — | — |
| 2021-09-17 | $47.80 | $87.53 | 67,100 | — | — |
| 2021-09-16 | $48.58 | $88.96 | 7,200 | — | — |
| 2021-09-15 | $48.81 | $89.38 | 53,900 | — | — |
| 2021-09-14 | $48.09 | $88.07 | 40,200 | — | — |
| 2021-09-13 | $48.86 | $89.48 | 22,800 | — | — |
| 2021-09-10 | $48.97 | $89.68 | 25,900 | — | — |
| 2021-09-09 | $49.09 | $89.90 | 46,600 | — | — |
| 2021-09-08 | $50.26 | $92.04 | 63,600 | — | — |
| 2021-09-07 | $49.16 | $90.02 | 49,100 | — | — |
| 2021-09-03 | $49.17 | $90.04 | 38,300 | — | — |
| 2021-09-02 | $49.04 | $89.80 | 55,100 | — | — |
| 2021-09-01 | $49.22 | $90.13 | 59,900 | — | — |
| 2021-08-31 | $48.27 | $88.39 | 42,900 | — | — |
| 2021-08-30 | $48.54 | $88.89 | 36,700 | — | — |
| 2021-08-27 | $48.71 | $89.20 | 35,200 | — | — |
| 2021-08-26 | $47.67 | $87.30 | 29,900 | — | — |
| 2021-08-25 | $47.89 | $87.70 | 26,900 | — | — |
| 2021-08-24 | $47.93 | $87.77 | 60,500 | — | — |
| 2021-08-23 | $47.47 | $86.93 | 25,800 | — | — |
| 2021-08-20 | $47.00 | $86.07 | 61,000 | — | — |
| 2021-08-19 | $47.06 | $86.18 | 65,300 | — | — |
| 2021-08-18 | $47.69 | $87.33 | 145,700 | — | — |
| 2021-08-17 | $47.98 | $87.86 | 55,500 | — | — |
| 2021-08-16 | $49.14 | $89.99 | 49,500 | — | — |
| 2021-08-13 | $49.00 | $89.73 | 31,400 | — | — |
| 2021-08-12 | $47.96 | $87.83 | 49,000 | — | — |
| 2021-08-11 | $48.12 | $88.12 | 43,800 | — | — |
| 2021-08-10 | $47.31 | $86.64 | 37,300 | — | — |
| 2021-08-09 | $46.89 | $85.87 | 50,500 | — | — |
| 2021-08-06 | $47.01 | $86.09 | 79,000 | — | — |
| 2021-08-05 | $46.96 | $86.00 | 81,700 | — | — |
| 2021-08-04 | $47.91 | $87.74 | 53,600 | — | — |
| 2021-08-03 | $48.91 | $89.57 | 61,900 | — | — |
| 2021-08-02 | $48.82 | $89.40 | 74,000 | — | — |
| 2021-07-30 | $48.92 | $89.58 | 69,500 | — | — |
| 2021-07-29 | $48.68 | $89.15 | 97,800 | — | — |
| 2021-07-28 | $48.69 | $89.16 | 183,700 | — | — |
| 2021-07-27 | $47.37 | $86.75 | 83,700 | — | — |
| 2021-07-26 | $47.67 | $87.30 | 91,400 | — | — |
| 2021-07-23 | $47.12 | $86.29 | 66,900 | — | — |
| 2021-07-22 | $46.95 | $85.98 | 72,400 | — | — |
| 2021-07-21 | $46.94 | $85.96 | 74,000 | — | — |
| 2021-07-20 | $46.72 | $85.56 | 82,500 | — | — |
| 2021-07-19 | $46.62 | $85.37 | 207,000 | — | — |
| 2021-07-16 | $49.16 | $90.02 | 35,300 | — | — |
| 2021-07-15 | $49.34 | $90.35 | 72,000 | — | — |
| 2021-07-14 | $49.59 | $90.81 | 117,100 | — | — |
| 2021-07-13 | $49.72 | $91.05 | 91,700 | — | — |
| 2021-07-12 | $51.51 | $94.33 | 89,300 | — | — |
| 2021-07-09 | $52.39 | $95.94 | 31,700 | — | — |
| 2021-07-08 | $52.75 | $96.60 | 98,800 | — | — |
| 2021-07-07 | $52.86 | $96.80 | 164,000 | — | — |
| 2021-07-06 | $51.34 | $94.02 | 60,900 | — | — |
| 2021-07-02 | $52.55 | $96.23 | 63,700 | — | — |
| 2021-07-01 | $51.95 | $95.13 | 95,900 | — | — |
| 2021-06-30 | $52.21 | $95.61 | 163,800 | — | — |
| 2021-06-29 | $52.11 | $95.43 | 128,900 | — | — |
| 2021-06-28 | $52.90 | $96.87 | 68,900 | — | — |
| 2021-06-25 | $53.84 | $98.59 | 605,200 | — | — |
| 2021-06-24 | $53.14 | $97.31 | 51,800 | — | — |
| 2021-06-23 | $51.91 | $95.06 | 70,200 | — | — |
| 2021-06-22 | $51.23 | $93.82 | 64,600 | — | — |
| 2021-06-21 | $51.67 | $94.62 | 27,800 | — | — |
| 2021-06-18 | $51.00 | $93.39 | 68,800 | — | — |
| 2021-06-17 | $51.66 | $94.60 | 114,700 | — | — |
| 2021-06-16 | $52.74 | $96.58 | 133,200 | — | — |
| 2021-06-15 | $53.20 | $97.42 | 144,800 | — | — |
| 2021-06-14 | $52.34 | $95.85 | 332,600 | — | — |
| 2021-06-11 | $52.62 | $96.36 | 198,200 | — | — |
| 2021-06-10 | $53.38 | $97.75 | 113,600 | — | — |
| 2021-06-09 | $52.66 | $96.43 | 105,400 | — | — |
| 2021-06-08 | $52.30 | $95.77 | 68,700 | — | — |
| 2021-06-07 | $52.05 | $95.32 | 289,700 | — | — |
| 2021-06-04 | $51.74 | $94.75 | 79,600 | — | — |
| 2021-06-03 | $51.60 | $94.49 | 175,400 | — | — |
| 2021-06-02 | $52.35 | $95.87 | 142,800 | — | — |
| 2021-06-01 | $51.98 | $95.19 | 162,900 | — | — |
| 2021-05-28 | $51.02 | $93.43 | 225,300 | — | — |
| 2021-05-27 | $51.04 | $93.47 | 158,500 | — | — |
| 2021-05-26 | $51.12 | $93.61 | 210,500 | — | — |
| 2021-05-25 | $49.85 | $91.29 | 206,600 | — | — |
| 2021-05-24 | $51.46 | $94.24 | 322,400 | — | — |
| 2021-05-21 | $49.72 | $91.05 | 144,800 | — | — |
| 2021-05-20 | $51.20 | $93.76 | 103,300 | — | — |
| 2021-05-19 | $50.47 | $92.42 | 177,100 | — | — |
| 2021-05-18 | $51.42 | $94.16 | 253,600 | — | — |
| 2021-05-17 | $52.10 | $95.41 | 155,100 | — | — |
| 2021-05-14 | $52.26 | $95.70 | 213,900 | — | — |
| 2021-05-13 | $50.31 | $92.13 | 86,800 | — | — |
| 2021-05-12 | $49.91 | $91.40 | 86,300 | — | — |
| 2021-05-11 | $51.54 | $94.38 | 148,500 | — | — |
| 2021-05-10 | $51.87 | $94.99 | 251,900 | — | — |
| 2021-05-07 | $50.26 | $92.04 | 160,900 | — | — |
| 2021-05-06 | $50.21 | $91.95 | 184,600 | — | — |
| 2021-05-05 | $50.05 | $91.65 | 69,100 | — | — |
| 2021-05-04 | $50.72 | $92.88 | 111,300 | — | — |
| 2021-05-03 | $50.43 | $92.35 | 249,500 | — | — |
| 2021-04-30 | $49.73 | $91.07 | 143,000 | — | — |
| 2021-04-29 | $50.74 | $92.92 | 105,600 | — | — |
| 2021-04-28 | $51.44 | $94.20 | 134,400 | — | — |
| 2021-04-27 | $51.64 | $94.57 | 255,700 | — | — |
| 2021-04-26 | $53.30 | $97.61 | 144,900 | — | — |
| 2021-04-23 | $54.33 | $99.49 | 190,000 | — | — |
| 2021-04-22 | $53.78 | $98.48 | 184,600 | — | — |
| 2021-04-21 | $52.44 | $96.03 | 186,800 | — | — |
| 2021-04-20 | $52.06 | $95.34 | 111,600 | — | — |
| 2021-04-19 | $52.45 | $96.05 | 222,000 | — | — |
| 2021-04-16 | $53.31 | $97.62 | 318,800 | — | — |
| 2021-04-15 | $53.55 | $98.06 | 326,700 | — | — |
| 2021-04-14 | $53.48 | $97.94 | 251,100 | — | — |
| 2021-04-13 | $54.14 | $99.14 | 412,400 | — | — |
| 2021-04-12 | $51.46 | $94.24 | 207,000 | — | — |
| 2021-04-09 | $53.29 | $97.59 | 352,500 | — | — |
| 2021-04-08 | $53.08 | $97.20 | 219,700 | — | — |
| 2021-04-07 | $51.77 | $94.80 | 116,900 | — | — |
| 2021-04-06 | $51.17 | $93.71 | 74,900 | — | — |
| 2021-04-05 | $51.39 | $94.11 | 320,500 | — | — |
| 2021-04-01 | $52.16 | $95.52 | 104,000 | — | — |
| 2021-03-31 | $50.52 | $92.52 | 267,900 | — | — |
| 2021-03-30 | $50.25 | $92.02 | 167,500 | — | — |
| 2021-03-29 | $50.26 | $92.04 | 1,036,800 | — | — |
| 2021-03-26 | $49.13 | $89.97 | 145,900 | — | — |
| 2021-03-25 | $49.10 | $89.91 | 333,500 | — | — |
| 2021-03-24 | $49.75 | $91.10 | 281,700 | — | — |
| 2021-03-23 | $52.54 | $96.21 | 173,100 | — | — |
| 2021-03-22 | $54.14 | $99.14 | 272,300 | — | — |
| 2021-03-19 | $53.12 | $97.28 | 252,600 | — | — |
| 2021-03-18 | $57.26 | $104.86 | 400,600 | — | — |
| 2021-03-17 | $57.04 | $104.45 | 399,700 | — | — |
| 2021-03-16 | $55.43 | $101.51 | 351,200 | — | — |
| 2021-03-15 | $53.04 | $97.13 | 55,500 | — | — |
| 2021-03-12 | $50.63 | $92.72 | 236,900 | — | — |
| 2021-03-11 | $51.88 | $95.01 | 162,300 | — | — |
| 2021-03-10 | $51.88 | $95.01 | 137,700 | — | — |
| 2021-03-09 | $51.06 | $93.50 | 69,000 | — | — |
| 2021-03-08 | $50.81 | $93.05 | 113,800 | — | — |
| 2021-03-05 | $51.18 | $93.72 | 108,800 | — | — |
| 2021-03-04 | $49.75 | $91.10 | 90,300 | — | — |
| 2021-03-03 | $51.32 | $93.98 | 85,200 | — | — |
| 2021-03-02 | $50.89 | $93.19 | 67,000 | — | — |
| 2021-03-01 | $48.75 | $89.27 | 43,100 | — | — |
| 2021-02-26 | $46.46 | $85.08 | 47,000 | — | — |
| 2021-02-25 | $46.21 | $84.62 | 83,200 | — | — |
| 2021-02-24 | $48.39 | $88.61 | 37,400 | — | — |
| 2021-02-23 | $48.66 | $89.11 | 63,000 | — | — |
| 2021-02-22 | $46.94 | $85.96 | 71,100 | — | — |
| 2021-02-19 | $47.45 | $86.89 | 38,700 | — | — |
| 2021-02-18 | $47.77 | $87.48 | 62,200 | — | — |
| 2021-02-17 | $49.44 | $90.54 | 40,700 | — | — |
| 2021-02-16 | $47.91 | $87.74 | 44,900 | — | — |
| 2021-02-12 | $48.11 | $88.10 | 32,200 | — | — |
| 2021-02-11 | $48.17 | $88.21 | 27,200 | — | — |
| 2021-02-10 | $48.62 | $89.04 | 17,500 | — | — |
| 2021-02-09 | $48.43 | $88.69 | 35,400 | — | — |
| 2021-02-08 | $48.81 | $89.38 | 28,500 | — | — |
| 2021-02-05 | $48.79 | $89.35 | 27,000 | — | — |
| 2021-02-04 | $47.42 | $86.84 | 14,800 | — | — |
| 2021-02-03 | $47.60 | $87.17 | 23,900 | — | — |
| 2021-02-02 | $48.56 | $88.93 | 37,500 | — | — |
| 2021-02-01 | $47.98 | $87.86 | 22,500 | — | — |
| 2021-01-29 | $46.63 | $85.39 | 83,100 | — | — |
| 2021-01-28 | $47.69 | $87.33 | 22,400 | — | — |
| 2021-01-27 | $46.94 | $85.96 | 30,800 | — | — |
| 2021-01-26 | $48.73 | $89.24 | 21,000 | — | — |
| 2021-01-25 | $48.00 | $87.90 | 32,300 | — | — |
| 2021-01-22 | $47.89 | $87.70 | 75,300 | — | — |
| 2021-01-21 | $49.59 | $90.81 | 81,200 | — | — |
| 2021-01-20 | $50.77 | $92.97 | 26,900 | — | — |
| 2021-01-19 | $50.75 | $92.94 | 34,500 | — | — |
| 2021-01-15 | $50.95 | $93.30 | 32,900 | — | — |
| 2021-01-14 | $52.68 | $96.47 | 42,800 | — | — |
| 2021-01-13 | $50.74 | $92.92 | 69,300 | — | — |
| 2021-01-12 | $52.12 | $95.45 | 64,100 | — | — |
| 2021-01-11 | $52.40 | $95.96 | 64,700 | — | — |
| 2021-01-08 | $53.83 | $98.58 | 80,000 | — | — |
| 2021-01-07 | $54.32 | $99.47 | 176,100 | — | — |
| 2021-01-06 | $54.84 | $100.43 | 128,500 | — | — |
| 2021-01-05 | $52.06 | $95.34 | 22,500 | — | — |
| 2021-01-04 | $51.37 | $94.07 | 52,800 | — | — |