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
- 2007-11-28 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 | $62.11 | $62.11 | 318,200 | — | — |
| 2021-12-30 | $61.14 | $61.14 | 294,400 | — | — |
| 2021-12-29 | $59.49 | $59.49 | 173,000 | — | — |
| 2021-12-28 | $60.73 | $60.73 | 196,200 | — | — |
| 2021-12-27 | $63.35 | $63.35 | 332,100 | — | — |
| 2021-12-23 | $60.49 | $60.49 | 199,200 | — | — |
| 2021-12-22 | $59.30 | $59.30 | 195,700 | — | — |
| 2021-12-21 | $58.84 | $58.84 | 260,900 | — | — |
| 2021-12-20 | $56.51 | $56.51 | 308,700 | — | — |
| 2021-12-17 | $55.79 | $55.79 | 789,700 | — | — |
| 2021-12-16 | $53.57 | $53.57 | 356,600 | — | — |
| 2021-12-15 | $55.57 | $55.57 | 257,800 | — | — |
| 2021-12-14 | $55.43 | $55.43 | 419,900 | — | — |
| 2021-12-13 | $56.04 | $56.04 | 323,200 | — | — |
| 2021-12-10 | $57.33 | $57.33 | 171,200 | — | — |
| 2021-12-09 | $59.03 | $59.03 | 251,700 | — | — |
| 2021-12-08 | $61.30 | $61.30 | 241,900 | — | — |
| 2021-12-07 | $60.19 | $60.19 | 331,900 | — | — |
| 2021-12-06 | $58.43 | $58.43 | 290,800 | — | — |
| 2021-12-03 | $58.47 | $58.47 | 591,800 | — | — |
| 2021-12-02 | $62.23 | $62.23 | 194,200 | — | — |
| 2021-12-01 | $61.82 | $61.82 | 285,400 | — | — |
| 2021-11-30 | $65.00 | $65.00 | 203,700 | — | — |
| 2021-11-29 | $66.58 | $66.58 | 178,800 | — | — |
| 2021-11-26 | $68.49 | $68.49 | 119,400 | — | — |
| 2021-11-24 | $69.22 | $69.22 | 153,900 | — | — |
| 2021-11-23 | $67.55 | $67.55 | 293,100 | — | — |
| 2021-11-22 | $69.57 | $69.57 | 362,200 | — | — |
| 2021-11-19 | $71.77 | $71.77 | 210,100 | — | — |
| 2021-11-18 | $71.85 | $71.85 | 312,200 | — | — |
| 2021-11-17 | $73.26 | $73.26 | 563,200 | — | — |
| 2021-11-16 | $78.15 | $78.15 | 466,100 | — | — |
| 2021-11-15 | $80.09 | $80.09 | 422,200 | — | — |
| 2021-11-12 | $87.22 | $87.22 | 201,900 | — | — |
| 2021-11-11 | $82.57 | $82.57 | 336,500 | — | — |
| 2021-11-10 | $85.80 | $85.80 | 378,800 | — | — |
| 2021-11-09 | $85.84 | $85.84 | 462,000 | — | — |
| 2021-11-08 | $93.37 | $93.37 | 171,000 | — | — |
| 2021-11-05 | $95.47 | $95.47 | 131,600 | — | — |
| 2021-11-04 | $96.90 | $96.90 | 102,100 | — | — |
| 2021-11-03 | $96.50 | $96.50 | 155,100 | — | — |
| 2021-11-02 | $96.38 | $96.38 | 162,000 | — | — |
| 2021-11-01 | $96.70 | $96.70 | 184,800 | — | — |
| 2021-10-29 | $96.70 | $96.70 | 163,700 | — | — |
| 2021-10-28 | $95.75 | $95.75 | 151,400 | — | — |
| 2021-10-27 | $94.42 | $94.42 | 118,200 | — | — |
| 2021-10-26 | $95.31 | $95.31 | 215,500 | — | — |
| 2021-10-25 | $93.64 | $93.64 | 235,800 | — | — |
| 2021-10-22 | $94.48 | $94.48 | 166,000 | — | — |
| 2021-10-21 | $98.00 | $98.00 | 308,700 | — | — |
| 2021-10-20 | $93.15 | $93.15 | 280,800 | — | — |
| 2021-10-19 | $88.82 | $88.82 | 272,000 | — | — |
| 2021-10-18 | $87.24 | $87.24 | 213,900 | — | — |
| 2021-10-15 | $84.62 | $84.62 | 151,800 | — | — |
| 2021-10-14 | $84.55 | $84.55 | 127,700 | — | — |
| 2021-10-13 | $83.00 | $83.00 | 257,100 | — | — |
| 2021-10-12 | $83.90 | $83.90 | 179,700 | — | — |
| 2021-10-11 | $81.09 | $81.09 | 159,800 | — | — |
| 2021-10-08 | $79.82 | $79.82 | 272,300 | — | — |
| 2021-10-07 | $84.81 | $84.81 | 337,800 | — | — |
| 2021-10-06 | $81.69 | $81.69 | 340,300 | — | — |
| 2021-10-05 | $82.66 | $82.66 | 563,100 | — | — |
| 2021-10-04 | $84.12 | $84.12 | 760,400 | — | — |
| 2021-10-01 | $86.61 | $86.61 | 4,814,900 | — | — |
| 2021-09-30 | $85.55 | $85.55 | 2,311,200 | — | — |
| 2021-09-29 | $74.96 | $74.96 | 271,300 | — | — |
| 2021-09-28 | $73.68 | $73.68 | 258,500 | — | — |
| 2021-09-27 | $76.15 | $76.15 | 166,600 | — | — |
| 2021-09-24 | $78.12 | $78.12 | 132,000 | — | — |
| 2021-09-23 | $79.16 | $79.16 | 369,200 | — | — |
| 2021-09-22 | $76.92 | $76.92 | 333,700 | — | — |
| 2021-09-21 | $73.15 | $73.15 | 237,400 | — | — |
| 2021-09-20 | $70.86 | $70.86 | 257,700 | — | — |
| 2021-09-17 | $71.50 | $71.50 | 611,100 | — | — |
| 2021-09-16 | $69.51 | $69.51 | 152,800 | — | — |
| 2021-09-15 | $66.98 | $66.98 | 151,800 | — | — |
| 2021-09-14 | $65.12 | $65.12 | 170,500 | — | — |
| 2021-09-13 | $65.65 | $65.65 | 186,400 | — | — |
| 2021-09-10 | $68.85 | $68.85 | 132,100 | — | — |
| 2021-09-09 | $67.95 | $67.95 | 123,100 | — | — |
| 2021-09-08 | $66.85 | $66.85 | 157,200 | — | — |
| 2021-09-07 | $69.50 | $69.50 | 108,200 | — | — |
| 2021-09-03 | $71.22 | $71.22 | 291,500 | — | — |
| 2021-09-02 | $69.66 | $69.66 | 271,300 | — | — |
| 2021-09-01 | $67.31 | $67.31 | 132,500 | — | — |
| 2021-08-31 | $66.18 | $66.18 | 131,300 | — | — |
| 2021-08-30 | $67.10 | $67.10 | 99,600 | — | — |
| 2021-08-27 | $66.97 | $66.97 | 242,800 | — | — |
| 2021-08-26 | $64.77 | $64.77 | 114,900 | — | — |
| 2021-08-25 | $64.51 | $64.51 | 109,100 | — | — |
| 2021-08-24 | $64.36 | $64.36 | 237,400 | — | — |
| 2021-08-23 | $61.68 | $61.68 | 155,800 | — | — |
| 2021-08-20 | $58.42 | $58.42 | 110,200 | — | — |
| 2021-08-19 | $57.68 | $57.68 | 142,400 | — | — |
| 2021-08-18 | $58.16 | $58.16 | 93,100 | — | — |
| 2021-08-17 | $59.04 | $59.04 | 159,500 | — | — |
| 2021-08-16 | $60.10 | $60.10 | 131,000 | — | — |
| 2021-08-13 | $62.12 | $62.12 | 90,700 | — | — |
| 2021-08-12 | $63.12 | $63.12 | 94,100 | — | — |
| 2021-08-11 | $62.09 | $62.09 | 107,400 | — | — |
| 2021-08-10 | $62.21 | $62.21 | 146,600 | — | — |
| 2021-08-09 | $64.72 | $64.72 | 165,500 | — | — |
| 2021-08-06 | $64.54 | $64.54 | 252,800 | — | — |
| 2021-08-05 | $67.44 | $67.44 | 541,200 | — | — |
| 2021-08-04 | $57.47 | $57.47 | 216,700 | — | — |
| 2021-08-03 | $55.78 | $55.78 | 112,900 | — | — |
| 2021-08-02 | $55.11 | $55.11 | 165,800 | — | — |
| 2021-07-30 | $55.27 | $55.27 | 90,300 | — | — |
| 2021-07-29 | $55.19 | $55.19 | 161,800 | — | — |
| 2021-07-28 | $54.18 | $54.18 | 115,600 | — | — |
| 2021-07-27 | $51.50 | $51.50 | 112,200 | — | — |
| 2021-07-26 | $53.35 | $53.35 | 148,800 | — | — |
| 2021-07-23 | $53.86 | $53.86 | 94,300 | — | — |
| 2021-07-22 | $53.96 | $53.96 | 100,900 | — | — |
| 2021-07-21 | $53.98 | $53.98 | 126,600 | — | — |
| 2021-07-20 | $52.00 | $52.00 | 175,800 | — | — |
| 2021-07-19 | $51.16 | $51.16 | 208,600 | — | — |
| 2021-07-16 | $51.01 | $51.01 | 82,200 | — | — |
| 2021-07-15 | $50.93 | $50.93 | 92,900 | — | — |
| 2021-07-14 | $52.06 | $52.06 | 107,500 | — | — |
| 2021-07-13 | $53.35 | $53.35 | 98,300 | — | — |
| 2021-07-12 | $55.67 | $55.67 | 67,900 | — | — |
| 2021-07-09 | $55.46 | $55.46 | 99,200 | — | — |
| 2021-07-08 | $56.26 | $56.26 | 145,100 | — | — |
| 2021-07-07 | $57.49 | $57.49 | 114,400 | — | — |
| 2021-07-06 | $58.51 | $58.51 | 103,200 | — | — |
| 2021-07-02 | $58.52 | $58.52 | 106,300 | — | — |
| 2021-07-01 | $59.14 | $59.14 | 149,400 | — | — |
| 2021-06-30 | $61.90 | $61.90 | 74,500 | — | — |
| 2021-06-29 | $61.47 | $61.47 | 68,700 | — | — |
| 2021-06-28 | $61.22 | $61.22 | 141,000 | — | — |
| 2021-06-25 | $63.33 | $63.33 | 411,700 | — | — |
| 2021-06-24 | $61.41 | $61.41 | 320,500 | — | — |
| 2021-06-23 | $57.43 | $57.43 | 275,500 | — | — |
| 2021-06-22 | $54.57 | $54.57 | 75,200 | — | — |
| 2021-06-21 | $53.56 | $53.56 | 85,700 | — | — |
| 2021-06-18 | $52.06 | $52.06 | 195,400 | — | — |
| 2021-06-17 | $53.65 | $53.65 | 175,900 | — | — |
| 2021-06-16 | $53.00 | $53.00 | 95,600 | — | — |
| 2021-06-15 | $52.08 | $52.08 | 140,700 | — | — |
| 2021-06-14 | $50.22 | $50.22 | 113,300 | — | — |
| 2021-06-11 | $50.31 | $50.31 | 81,300 | — | — |
| 2021-06-10 | $51.02 | $51.02 | 79,900 | — | — |
| 2021-06-09 | $50.68 | $50.68 | 104,000 | — | — |
| 2021-06-08 | $52.79 | $52.79 | 222,400 | — | — |
| 2021-06-07 | $52.34 | $52.34 | 142,000 | — | — |
| 2021-06-04 | $51.22 | $51.22 | 92,000 | — | — |
| 2021-06-03 | $51.88 | $51.88 | 113,600 | — | — |
| 2021-06-02 | $51.91 | $51.91 | 179,500 | — | — |
| 2021-06-01 | $50.99 | $50.99 | 159,600 | — | — |
| 2021-05-28 | $49.12 | $49.12 | 121,700 | — | — |
| 2021-05-27 | $50.03 | $50.03 | 325,400 | — | — |
| 2021-05-26 | $49.45 | $49.45 | 106,000 | — | — |
| 2021-05-25 | $48.28 | $48.28 | 154,500 | — | — |
| 2021-05-24 | $48.89 | $48.89 | 97,500 | — | — |
| 2021-05-21 | $48.87 | $48.87 | 81,400 | — | — |
| 2021-05-20 | $48.98 | $48.98 | 98,200 | — | — |
| 2021-05-19 | $47.41 | $47.41 | 95,600 | — | — |
| 2021-05-18 | $47.38 | $47.38 | 200,300 | — | — |
| 2021-05-17 | $43.71 | $43.71 | 114,900 | — | — |
| 2021-05-14 | $44.44 | $44.44 | 100,000 | — | — |
| 2021-05-13 | $42.76 | $42.76 | 166,500 | — | — |
| 2021-05-12 | $42.82 | $42.82 | 218,500 | — | — |
| 2021-05-11 | $44.56 | $44.56 | 227,900 | — | — |
| 2021-05-10 | $45.03 | $45.03 | 384,500 | — | — |
| 2021-05-07 | $52.38 | $52.38 | 459,100 | — | — |
| 2021-05-06 | $47.95 | $47.95 | 275,000 | — | — |
| 2021-05-05 | $50.15 | $50.15 | 133,000 | — | — |
| 2021-05-04 | $49.69 | $49.69 | 172,500 | — | — |
| 2021-05-03 | $50.40 | $50.40 | 128,500 | — | — |
| 2021-04-30 | $50.46 | $50.46 | 129,600 | — | — |
| 2021-04-29 | $50.22 | $50.22 | 88,900 | — | — |
| 2021-04-28 | $51.76 | $51.76 | 116,600 | — | — |
| 2021-04-27 | $51.67 | $51.67 | 81,700 | — | — |
| 2021-04-26 | $51.16 | $51.16 | 121,400 | — | — |
| 2021-04-23 | $50.34 | $50.34 | 119,300 | — | — |
| 2021-04-22 | $48.53 | $48.53 | 150,200 | — | — |
| 2021-04-21 | $48.27 | $48.27 | 127,400 | — | — |
| 2021-04-20 | $46.64 | $46.64 | 237,200 | — | — |
| 2021-04-19 | $50.31 | $50.31 | 187,000 | — | — |
| 2021-04-16 | $51.61 | $51.61 | 167,900 | — | — |
| 2021-04-15 | $52.03 | $52.03 | 135,700 | — | — |
| 2021-04-14 | $50.20 | $50.20 | 121,900 | — | — |
| 2021-04-13 | $51.40 | $51.40 | 371,900 | — | — |
| 2021-04-12 | $50.85 | $50.85 | 289,200 | — | — |
| 2021-04-09 | $49.35 | $49.35 | 98,100 | — | — |
| 2021-04-08 | $49.69 | $49.69 | 136,500 | — | — |
| 2021-04-07 | $48.33 | $48.33 | 140,800 | — | — |
| 2021-04-06 | $50.46 | $50.46 | 206,700 | — | — |
| 2021-04-05 | $48.35 | $48.35 | 395,700 | — | — |
| 2021-04-01 | $53.07 | $53.07 | 251,100 | — | — |
| 2021-03-31 | $48.75 | $48.75 | 245,700 | — | — |
| 2021-03-30 | $46.38 | $46.38 | 184,400 | — | — |
| 2021-03-29 | $45.83 | $45.83 | 259,200 | — | — |
| 2021-03-26 | $47.50 | $47.50 | 193,700 | — | — |
| 2021-03-25 | $47.44 | $47.44 | 372,300 | — | — |
| 2021-03-24 | $47.95 | $47.95 | 281,400 | — | — |
| 2021-03-23 | $52.58 | $52.58 | 184,700 | — | — |
| 2021-03-22 | $54.27 | $54.27 | 333,900 | — | — |
| 2021-03-19 | $50.42 | $50.42 | 384,700 | — | — |
| 2021-03-18 | $49.96 | $49.96 | 334,300 | — | — |
| 2021-03-17 | $52.26 | $52.26 | 281,400 | — | — |
| 2021-03-16 | $52.54 | $52.54 | 870,800 | — | — |
| 2021-03-15 | $45.65 | $45.65 | 180,000 | — | — |
| 2021-03-12 | $45.29 | $45.29 | 225,000 | — | — |
| 2021-03-11 | $46.65 | $46.65 | 256,800 | — | — |
| 2021-03-10 | $44.61 | $44.61 | 277,500 | — | — |
| 2021-03-09 | $44.44 | $44.44 | 245,900 | — | — |
| 2021-03-08 | $41.99 | $41.99 | 340,200 | — | — |
| 2021-03-05 | $43.30 | $43.30 | 627,300 | — | — |
| 2021-03-04 | $45.86 | $45.86 | 724,200 | — | — |
| 2021-03-03 | $53.79 | $53.79 | 432,600 | — | — |
| 2021-03-02 | $57.42 | $57.42 | 231,600 | — | — |
| 2021-03-01 | $59.55 | $59.55 | 318,200 | — | — |
| 2021-02-26 | $53.18 | $53.18 | 326,900 | — | — |
| 2021-02-25 | $56.01 | $56.01 | 405,900 | — | — |
| 2021-02-24 | $57.53 | $57.53 | 301,500 | — | — |
| 2021-02-23 | $55.59 | $55.59 | 387,300 | — | — |
| 2021-02-22 | $57.87 | $57.87 | 381,500 | — | — |
| 2021-02-19 | $62.20 | $62.20 | 358,200 | — | — |
| 2021-02-18 | $58.58 | $58.58 | 346,600 | — | — |
| 2021-02-17 | $60.75 | $60.75 | 393,100 | — | — |
| 2021-02-16 | $59.34 | $59.34 | 718,500 | — | — |
| 2021-02-12 | $57.34 | $57.34 | 221,300 | — | — |
| 2021-02-11 | $53.97 | $53.97 | 237,000 | — | — |
| 2021-02-10 | $53.99 | $53.99 | 402,800 | — | — |
| 2021-02-09 | $56.00 | $56.00 | 1,008,500 | — | — |
| 2021-02-08 | $51.73 | $51.73 | 273,400 | — | — |
| 2021-02-05 | $51.96 | $51.96 | 241,600 | — | — |
| 2021-02-04 | $51.58 | $51.58 | 294,700 | — | — |
| 2021-02-03 | $47.94 | $47.94 | 131,900 | — | — |
| 2021-02-02 | $47.32 | $47.32 | 151,400 | — | — |
| 2021-02-01 | $47.21 | $47.21 | 175,500 | — | — |
| 2021-01-29 | $45.14 | $45.14 | 221,800 | — | — |
| 2021-01-28 | $47.23 | $47.23 | 213,200 | — | — |
| 2021-01-27 | $46.14 | $46.14 | 191,200 | — | — |
| 2021-01-26 | $47.16 | $47.16 | 224,500 | — | — |
| 2021-01-25 | $46.53 | $46.53 | 270,400 | — | — |
| 2021-01-22 | $44.66 | $44.66 | 143,900 | — | — |
| 2021-01-21 | $43.01 | $43.01 | 146,700 | — | — |
| 2021-01-20 | $42.89 | $42.89 | 265,000 | — | — |
| 2021-01-19 | $41.85 | $41.85 | 405,100 | — | — |
| 2021-01-15 | $39.54 | $39.54 | 108,500 | — | — |
| 2021-01-14 | $39.99 | $39.99 | 127,400 | — | — |
| 2021-01-13 | $38.18 | $38.18 | 187,300 | — | — |
| 2021-01-12 | $39.23 | $39.23 | 88,400 | — | — |
| 2021-01-11 | $38.33 | $38.33 | 149,600 | — | — |
| 2021-01-08 | $37.96 | $37.96 | 136,400 | — | — |
| 2021-01-07 | $37.50 | $37.50 | 318,200 | — | — |
| 2021-01-06 | $35.41 | $35.41 | 189,100 | — | — |
| 2021-01-05 | $34.59 | $34.59 | 166,800 | — | — |
| 2021-01-04 | $33.36 | $33.36 | 276,900 | — | — |