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
- 1993-04-23 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 | $47.08 | $47.08 | 5,728,500 | — | — |
| 2021-12-30 | $46.78 | $46.78 | 3,438,000 | — | — |
| 2021-12-29 | $47.21 | $47.21 | 3,790,500 | — | — |
| 2021-12-28 | $46.46 | $46.46 | 3,654,000 | — | — |
| 2021-12-27 | $46.16 | $46.16 | 4,816,500 | — | — |
| 2021-12-23 | $45.29 | $45.29 | 3,925,500 | — | — |
| 2021-12-22 | $45.43 | $45.43 | 5,064,000 | — | — |
| 2021-12-21 | $44.98 | $44.98 | 5,754,000 | — | — |
| 2021-12-20 | $44.84 | $44.84 | 7,339,500 | — | — |
| 2021-12-17 | $45.07 | $45.07 | 16,069,500 | — | — |
| 2021-12-16 | $45.83 | $45.83 | 7,084,500 | — | — |
| 2021-12-15 | $45.81 | $45.81 | 6,373,500 | — | — |
| 2021-12-14 | $44.49 | $44.49 | 7,798,500 | — | — |
| 2021-12-13 | $44.78 | $44.78 | 6,442,500 | — | — |
| 2021-12-10 | $45.49 | $45.49 | 3,915,000 | — | — |
| 2021-12-09 | $44.80 | $44.80 | 4,455,000 | — | — |
| 2021-12-08 | $44.98 | $44.98 | 5,943,000 | — | — |
| 2021-12-07 | $44.85 | $44.85 | 7,240,500 | — | — |
| 2021-12-06 | $44.10 | $44.10 | 5,935,500 | — | — |
| 2021-12-03 | $43.95 | $43.95 | 7,006,500 | — | — |
| 2021-12-02 | $43.82 | $43.82 | 8,413,500 | — | — |
| 2021-12-01 | $42.45 | $42.45 | 6,814,500 | — | — |
| 2021-11-30 | $42.54 | $42.54 | 10,350,000 | — | — |
| 2021-11-29 | $42.94 | $42.94 | 4,737,000 | — | — |
| 2021-11-26 | $42.38 | $42.38 | 3,837,000 | — | — |
| 2021-11-24 | $43.10 | $43.10 | 4,546,500 | — | — |
| 2021-11-23 | $43.42 | $43.42 | 4,290,000 | — | — |
| 2021-11-22 | $42.68 | $42.68 | 6,178,500 | — | — |
| 2021-11-19 | $42.41 | $42.41 | 5,505,000 | — | — |
| 2021-11-18 | $43.06 | $43.06 | 4,981,500 | — | — |
| 2021-11-17 | $42.73 | $42.73 | 5,662,500 | — | — |
| 2021-11-16 | $43.47 | $43.47 | 6,471,000 | — | — |
| 2021-11-15 | $43.32 | $43.32 | 3,553,500 | — | — |
| 2021-11-12 | $43.27 | $43.27 | 3,823,500 | — | — |
| 2021-11-11 | $43.01 | $43.01 | 3,601,500 | — | — |
| 2021-11-10 | $43.20 | $43.20 | 4,012,500 | — | — |
| 2021-11-09 | $42.90 | $42.90 | 4,377,000 | — | — |
| 2021-11-08 | $42.34 | $42.34 | 3,582,000 | — | — |
| 2021-11-05 | $42.54 | $42.54 | 4,678,500 | — | — |
| 2021-11-04 | $42.26 | $42.26 | 7,986,000 | — | — |
| 2021-11-03 | $41.44 | $41.44 | 6,541,500 | — | — |
| 2021-11-02 | $41.41 | $41.41 | 8,884,500 | — | — |
| 2021-11-01 | $41.32 | $41.32 | 8,035,500 | — | — |
| 2021-10-29 | $41.49 | $41.49 | 8,284,500 | — | — |
| 2021-10-28 | $41.65 | $41.65 | 14,271,000 | — | — |
| 2021-10-27 | $43.40 | $43.40 | 9,309,000 | — | — |
| 2021-10-26 | $43.89 | $43.89 | 4,687,500 | — | — |
| 2021-10-25 | $44.09 | $44.09 | 6,142,500 | — | — |
| 2021-10-22 | $44.24 | $44.24 | 4,227,000 | — | — |
| 2021-10-21 | $44.22 | $44.22 | 4,825,500 | — | — |
| 2021-10-20 | $42.96 | $42.96 | 4,933,500 | — | — |
| 2021-10-19 | $42.55 | $42.55 | 5,161,500 | — | — |
| 2021-10-18 | $42.56 | $42.56 | 7,173,000 | — | — |
| 2021-10-15 | $41.93 | $41.93 | 5,245,500 | — | — |
| 2021-10-14 | $41.68 | $41.68 | 4,329,000 | — | — |
| 2021-10-13 | $40.82 | $40.82 | 3,994,500 | — | — |
| 2021-10-12 | $40.59 | $40.59 | 3,150,000 | — | — |
| 2021-10-11 | $40.35 | $40.35 | 4,026,000 | — | — |
| 2021-10-08 | $40.68 | $40.68 | 6,984,000 | — | — |
| 2021-10-07 | $40.79 | $40.79 | 6,285,000 | — | — |
| 2021-10-06 | $40.86 | $40.86 | 7,131,000 | — | — |
| 2021-10-05 | $40.51 | $40.51 | 8,590,500 | — | — |
| 2021-10-04 | $39.89 | $39.89 | 8,973,000 | — | — |
| 2021-10-01 | $40.30 | $40.30 | 5,080,500 | — | — |
| 2021-09-30 | $40.74 | $40.74 | 6,897,000 | — | — |
| 2021-09-29 | $41.73 | $41.73 | 4,581,000 | — | — |
| 2021-09-28 | $40.87 | $40.87 | 6,963,000 | — | — |
| 2021-09-27 | $41.58 | $41.58 | 5,427,000 | — | — |
| 2021-09-24 | $41.70 | $41.70 | 4,375,500 | — | — |
| 2021-09-23 | $41.76 | $41.76 | 6,153,000 | — | — |
| 2021-09-22 | $41.35 | $41.35 | 7,554,000 | — | — |
| 2021-09-21 | $40.48 | $40.48 | 5,884,500 | — | — |
| 2021-09-20 | $39.93 | $39.93 | 8,946,000 | — | — |
| 2021-09-17 | $39.96 | $39.96 | 14,599,500 | — | — |
| 2021-09-16 | $40.46 | $40.46 | 4,467,000 | — | — |
| 2021-09-15 | $40.06 | $40.06 | 5,931,000 | — | — |
| 2021-09-14 | $39.39 | $39.39 | 5,019,000 | — | — |
| 2021-09-13 | $39.16 | $39.16 | 5,659,500 | — | — |
| 2021-09-10 | $39.49 | $39.49 | 5,742,000 | — | — |
| 2021-09-09 | $39.48 | $39.48 | 5,443,500 | — | — |
| 2021-09-08 | $39.43 | $39.43 | 6,181,500 | — | — |
| 2021-09-07 | $38.71 | $38.71 | 5,281,500 | — | — |
| 2021-09-03 | $38.99 | $38.99 | 7,203,000 | — | — |
| 2021-09-02 | $38.59 | $38.59 | 12,229,500 | — | — |
| 2021-09-01 | $39.50 | $39.50 | 6,453,000 | — | — |
| 2021-08-31 | $39.61 | $39.61 | 7,903,500 | — | — |
| 2021-08-30 | $39.78 | $39.78 | 5,650,500 | — | — |
| 2021-08-27 | $39.46 | $39.46 | 5,671,500 | — | — |
| 2021-08-26 | $40.02 | $40.02 | 4,047,000 | — | — |
| 2021-08-25 | $40.47 | $40.47 | 5,353,500 | — | — |
| 2021-08-24 | $39.96 | $39.96 | 4,935,000 | — | — |
| 2021-08-23 | $40.17 | $40.17 | 5,398,500 | — | — |
| 2021-08-20 | $40.43 | $40.43 | 4,438,500 | — | — |
| 2021-08-19 | $40.14 | $40.14 | 4,354,500 | — | — |
| 2021-08-18 | $39.92 | $39.92 | 4,767,000 | — | — |
| 2021-08-17 | $39.98 | $39.98 | 5,464,500 | — | — |
| 2021-08-16 | $40.26 | $40.26 | 5,253,000 | — | — |
| 2021-08-13 | $39.60 | $39.60 | 3,907,500 | — | — |
| 2021-08-12 | $39.80 | $39.80 | 6,273,000 | — | — |
| 2021-08-11 | $40.08 | $40.08 | 6,567,000 | — | — |
| 2021-08-10 | $40.04 | $40.04 | 6,970,500 | — | — |
| 2021-08-09 | $39.91 | $39.91 | 4,887,000 | — | — |
| 2021-08-06 | $40.23 | $40.23 | 6,223,500 | — | — |
| 2021-08-05 | $40.34 | $40.34 | 4,356,000 | — | — |
| 2021-08-04 | $40.39 | $40.39 | 4,066,500 | — | — |
| 2021-08-03 | $40.83 | $40.83 | 7,503,000 | — | — |
| 2021-08-02 | $40.08 | $40.08 | 8,668,500 | — | — |
| 2021-07-30 | $40.26 | $40.26 | 7,432,500 | — | — |
| 2021-07-29 | $39.75 | $39.75 | 10,012,500 | — | — |
| 2021-07-28 | $40.64 | $40.64 | 6,763,500 | — | — |
| 2021-07-27 | $41.10 | $41.10 | 5,319,000 | — | — |
| 2021-07-26 | $41.30 | $41.30 | 5,191,500 | — | — |
| 2021-07-23 | $41.39 | $41.39 | 4,147,500 | — | — |
| 2021-07-22 | $40.60 | $40.60 | 3,414,000 | — | — |
| 2021-07-21 | $40.29 | $40.29 | 4,794,000 | — | — |
| 2021-07-20 | $40.49 | $40.49 | 8,151,000 | — | — |
| 2021-07-19 | $39.63 | $39.63 | 5,683,500 | — | — |
| 2021-07-16 | $40.09 | $40.09 | 5,230,500 | — | — |
| 2021-07-15 | $39.83 | $39.83 | 5,173,500 | — | — |
| 2021-07-14 | $39.67 | $39.67 | 3,634,500 | — | — |
| 2021-07-13 | $39.30 | $39.30 | 4,312,500 | — | — |
| 2021-07-12 | $39.43 | $39.43 | 5,623,500 | — | — |
| 2021-07-09 | $39.44 | $39.44 | 4,159,500 | — | — |
| 2021-07-08 | $38.77 | $38.77 | 4,552,500 | — | — |
| 2021-07-07 | $39.01 | $39.01 | 6,766,500 | — | — |
| 2021-07-06 | $38.68 | $38.68 | 6,409,500 | — | — |
| 2021-07-02 | $38.79 | $38.79 | 4,128,000 | — | — |
| 2021-07-01 | $38.36 | $38.36 | 5,272,500 | — | — |
| 2021-06-30 | $37.75 | $37.75 | 4,510,500 | — | — |
| 2021-06-29 | $37.66 | $37.66 | 4,636,500 | — | — |
| 2021-06-28 | $37.44 | $37.44 | 5,581,500 | — | — |
| 2021-06-25 | $37.14 | $37.14 | 24,586,500 | — | — |
| 2021-06-24 | $36.64 | $36.64 | 6,810,000 | — | — |
| 2021-06-23 | $36.66 | $36.66 | 5,283,000 | — | — |
| 2021-06-22 | $36.78 | $36.78 | 5,860,500 | — | — |
| 2021-06-21 | $36.47 | $36.47 | 6,073,500 | — | — |
| 2021-06-18 | $35.81 | $35.81 | 12,922,500 | — | — |
| 2021-06-17 | $35.84 | $35.84 | 9,300,000 | — | — |
| 2021-06-16 | $35.63 | $35.63 | 6,670,500 | — | — |
| 2021-06-15 | $35.67 | $35.67 | 5,938,500 | — | — |
| 2021-06-14 | $35.49 | $35.49 | 5,838,000 | — | — |
| 2021-06-11 | $35.65 | $35.65 | 6,726,000 | — | — |
| 2021-06-10 | $35.18 | $35.18 | 4,867,500 | — | — |
| 2021-06-09 | $35.20 | $35.20 | 5,175,000 | — | — |
| 2021-06-08 | $35.27 | $35.27 | 7,435,500 | — | — |
| 2021-06-07 | $35.03 | $35.03 | 7,110,000 | — | — |
| 2021-06-04 | $35.11 | $35.11 | 4,861,500 | — | — |
| 2021-06-03 | $35.22 | $35.22 | 5,662,500 | — | — |
| 2021-06-02 | $35.57 | $35.57 | 6,705,000 | — | — |
| 2021-06-01 | $35.84 | $35.84 | 5,961,000 | — | — |
| 2021-05-28 | $35.67 | $35.67 | 8,934,000 | — | — |
| 2021-05-27 | $35.27 | $35.27 | 9,264,000 | — | — |
| 2021-05-26 | $35.41 | $35.41 | 6,928,500 | — | — |
| 2021-05-25 | $35.65 | $35.65 | 7,803,000 | — | — |
| 2021-05-24 | $35.79 | $35.79 | 4,771,500 | — | — |
| 2021-05-21 | $36.28 | $36.28 | 9,097,500 | — | — |
| 2021-05-20 | $36.43 | $36.43 | 5,145,000 | — | — |
| 2021-05-19 | $36.16 | $36.16 | 6,360,000 | — | — |
| 2021-05-18 | $36.54 | $36.54 | 6,765,000 | — | — |
| 2021-05-17 | $36.88 | $36.88 | 6,693,000 | — | — |
| 2021-05-14 | $36.89 | $36.89 | 9,549,000 | — | — |
| 2021-05-13 | $36.96 | $36.96 | 7,713,000 | — | — |
| 2021-05-12 | $36.55 | $36.55 | 7,968,000 | — | — |
| 2021-05-11 | $37.32 | $37.32 | 8,190,000 | — | — |
| 2021-05-10 | $37.50 | $37.50 | 7,287,000 | — | — |
| 2021-05-07 | $37.49 | $37.49 | 7,069,500 | — | — |
| 2021-05-06 | $37.41 | $37.41 | 6,781,500 | — | — |
| 2021-05-05 | $37.34 | $37.34 | 8,412,000 | — | — |
| 2021-05-04 | $37.33 | $37.33 | 8,551,500 | — | — |
| 2021-05-03 | $37.00 | $37.00 | 8,196,000 | — | — |
| 2021-04-30 | $36.86 | $36.86 | 10,021,500 | — | — |
| 2021-04-29 | $36.48 | $36.48 | 11,920,500 | — | — |
| 2021-04-28 | $35.26 | $35.26 | 7,234,500 | — | — |
| 2021-04-27 | $35.51 | $35.51 | 5,425,500 | — | — |
| 2021-04-26 | $35.08 | $35.08 | 4,320,000 | — | — |
| 2021-04-23 | $35.51 | $35.51 | 4,858,500 | — | — |
| 2021-04-22 | $35.31 | $35.31 | 5,712,000 | — | — |
| 2021-04-21 | $35.55 | $35.55 | 5,575,500 | — | — |
| 2021-04-20 | $35.75 | $35.75 | 7,641,000 | — | — |
| 2021-04-19 | $35.58 | $35.58 | 7,815,000 | — | — |
| 2021-04-16 | $35.37 | $35.37 | 14,928,000 | — | — |
| 2021-04-15 | $34.80 | $34.80 | 7,566,000 | — | — |
| 2021-04-14 | $34.51 | $34.51 | 5,386,500 | — | — |
| 2021-04-13 | $34.36 | $34.36 | 5,506,500 | — | — |
| 2021-04-12 | $34.64 | $34.64 | 7,905,000 | — | — |
| 2021-04-09 | $34.45 | $34.45 | 6,345,000 | — | — |
| 2021-04-08 | $33.88 | $33.88 | 5,415,000 | — | — |
| 2021-04-07 | $34.18 | $34.18 | 3,915,000 | — | — |
| 2021-04-06 | $34.28 | $34.28 | 6,613,500 | — | — |
| 2021-04-05 | $33.94 | $33.94 | 8,955,000 | — | — |
| 2021-04-01 | $33.85 | $33.85 | 5,433,000 | — | — |
| 2021-03-31 | $33.82 | $33.82 | 10,086,000 | — | — |
| 2021-03-30 | $33.94 | $33.94 | 7,783,500 | — | — |
| 2021-03-29 | $33.87 | $33.87 | 7,645,500 | — | — |
| 2021-03-26 | $33.78 | $33.78 | 9,342,000 | — | — |
| 2021-03-25 | $33.13 | $33.13 | 7,084,500 | — | — |
| 2021-03-24 | $32.59 | $32.59 | 6,979,500 | — | — |
| 2021-03-23 | $32.35 | $32.35 | 7,582,500 | — | — |
| 2021-03-22 | $32.72 | $32.72 | 10,296,000 | — | — |
| 2021-03-19 | $32.54 | $32.54 | 19,443,000 | — | — |
| 2021-03-18 | $32.15 | $32.15 | 6,862,500 | — | — |
| 2021-03-17 | $32.20 | $32.20 | 6,696,000 | — | — |
| 2021-03-16 | $32.26 | $32.26 | 5,212,500 | — | — |
| 2021-03-15 | $32.29 | $32.29 | 5,452,500 | — | — |
| 2021-03-12 | $32.18 | $32.18 | 5,878,500 | — | — |
| 2021-03-11 | $31.62 | $31.62 | 5,730,000 | — | — |
| 2021-03-10 | $31.59 | $31.59 | 6,408,000 | — | — |
| 2021-03-09 | $30.99 | $30.99 | 9,166,500 | — | — |
| 2021-03-08 | $31.53 | $31.53 | 10,213,500 | — | — |
| 2021-03-05 | $31.06 | $31.06 | 11,229,000 | — | — |
| 2021-03-04 | $30.02 | $30.02 | 11,847,000 | — | — |
| 2021-03-03 | $30.30 | $30.30 | 10,846,500 | — | — |
| 2021-03-02 | $30.09 | $30.09 | 10,431,000 | — | — |
| 2021-03-01 | $30.08 | $30.08 | 9,550,500 | — | — |
| 2021-02-26 | $29.82 | $29.82 | 11,178,000 | — | — |
| 2021-02-25 | $29.73 | $29.73 | 13,041,000 | — | — |
| 2021-02-24 | $30.39 | $30.39 | 8,173,500 | — | — |
| 2021-02-23 | $30.26 | $30.26 | 12,703,500 | — | — |
| 2021-02-22 | $30.44 | $30.44 | 7,354,500 | — | — |
| 2021-02-19 | $30.69 | $30.69 | 10,297,500 | — | — |
| 2021-02-18 | $30.57 | $30.57 | 11,020,500 | — | — |
| 2021-02-17 | $29.83 | $29.83 | 9,462,000 | — | — |
| 2021-02-16 | $29.52 | $29.52 | 11,644,500 | — | — |
| 2021-02-12 | $28.87 | $28.87 | 9,120,000 | — | — |
| 2021-02-11 | $28.88 | $28.88 | 19,144,500 | — | — |
| 2021-02-10 | $30.43 | $30.43 | 10,951,500 | — | — |
| 2021-02-09 | $30.22 | $30.22 | 7,645,500 | — | — |
| 2021-02-08 | $30.17 | $30.17 | 7,299,000 | — | — |
| 2021-02-05 | $29.89 | $29.89 | 9,249,000 | — | — |
| 2021-02-04 | $30.12 | $30.12 | 8,404,500 | — | — |
| 2021-02-03 | $29.50 | $29.50 | 8,833,500 | — | — |
| 2021-02-02 | $29.66 | $29.66 | 11,713,500 | — | — |
| 2021-02-01 | $29.10 | $29.10 | 12,057,000 | — | — |
| 2021-01-29 | $28.36 | $28.36 | 13,173,000 | — | — |
| 2021-01-28 | $28.82 | $28.82 | 12,613,500 | — | — |
| 2021-01-27 | $28.56 | $28.56 | 22,942,500 | — | — |
| 2021-01-26 | $30.30 | $30.30 | 9,460,500 | — | — |
| 2021-01-25 | $30.00 | $30.00 | 11,929,500 | — | — |
| 2021-01-22 | $30.49 | $30.49 | 7,431,000 | — | — |
| 2021-01-21 | $31.40 | $31.40 | 5,913,000 | — | — |
| 2021-01-20 | $31.08 | $31.08 | 6,727,500 | — | — |
| 2021-01-19 | $30.93 | $30.93 | 8,077,500 | — | — |
| 2021-01-15 | $31.11 | $31.11 | 18,970,500 | — | — |
| 2021-01-14 | $31.43 | $31.43 | 8,443,500 | — | — |
| 2021-01-13 | $32.19 | $32.19 | 6,301,500 | — | — |
| 2021-01-12 | $33.03 | $33.03 | 9,895,500 | — | — |
| 2021-01-11 | $32.26 | $32.26 | 8,061,000 | — | — |
| 2021-01-08 | $31.86 | $31.86 | 11,803,500 | — | — |
| 2021-01-07 | $31.33 | $31.33 | 7,422,000 | — | — |
| 2021-01-06 | $31.01 | $31.01 | 9,924,000 | — | — |
| 2021-01-05 | $30.09 | $30.09 | 5,959,500 | — | — |
| 2021-01-04 | $30.26 | $30.26 | 8,922,000 | — | — |