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
- 1996-01-24 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 | $47.48 | $54.82 | 271,600 | — | — |
| 2021-12-30 | $47.77 | $55.16 | 269,500 | — | — |
| 2021-12-29 | $47.62 | $54.98 | 550,900 | — | — |
| 2021-12-28 | $48.12 | $55.56 | 254,700 | — | — |
| 2021-12-27 | $47.99 | $55.41 | 210,000 | — | — |
| 2021-12-23 | $47.37 | $54.69 | 190,200 | — | — |
| 2021-12-22 | $47.02 | $54.29 | 272,200 | — | — |
| 2021-12-21 | $46.68 | $53.90 | 319,800 | — | — |
| 2021-12-20 | $45.63 | $52.69 | 351,400 | — | — |
| 2021-12-17 | $46.20 | $53.34 | 802,900 | — | — |
| 2021-12-16 | $46.37 | $53.54 | 504,100 | — | — |
| 2021-12-15 | $47.09 | $54.37 | 476,200 | — | — |
| 2021-12-14 | $46.43 | $53.61 | 428,500 | — | — |
| 2021-12-13 | $46.85 | $54.09 | 541,400 | — | — |
| 2021-12-10 | $47.72 | $55.10 | 352,200 | — | — |
| 2021-12-09 | $47.58 | $54.94 | 339,600 | — | — |
| 2021-12-08 | $48.39 | $55.87 | 461,600 | — | — |
| 2021-12-07 | $48.10 | $55.54 | 708,200 | — | — |
| 2021-12-06 | $47.53 | $54.88 | 430,700 | — | — |
| 2021-12-03 | $46.39 | $53.56 | 688,200 | — | — |
| 2021-12-02 | $47.15 | $54.44 | 608,300 | — | — |
| 2021-12-01 | $46.48 | $53.41 | 911,300 | — | — |
| 2021-11-30 | $47.41 | $54.48 | 1,075,200 | — | — |
| 2021-11-29 | $48.67 | $55.93 | 582,900 | — | — |
| 2021-11-26 | $48.22 | $55.41 | 330,700 | — | — |
| 2021-11-24 | $49.91 | $57.35 | 456,600 | — | — |
| 2021-11-23 | $49.87 | $57.31 | 758,100 | — | — |
| 2021-11-22 | $50.54 | $58.08 | 639,100 | — | — |
| 2021-11-19 | $52.13 | $59.90 | 355,500 | — | — |
| 2021-11-18 | $52.07 | $59.84 | 640,800 | — | — |
| 2021-11-17 | $52.24 | $60.03 | 503,300 | — | — |
| 2021-11-16 | $52.05 | $59.81 | 591,300 | — | — |
| 2021-11-15 | $51.18 | $58.81 | 542,600 | — | — |
| 2021-11-12 | $51.42 | $59.09 | 377,000 | — | — |
| 2021-11-11 | $51.27 | $58.92 | 432,200 | — | — |
| 2021-11-10 | $50.91 | $58.50 | 510,200 | — | — |
| 2021-11-09 | $52.22 | $60.01 | 512,800 | — | — |
| 2021-11-08 | $51.95 | $59.70 | 776,200 | — | — |
| 2021-11-05 | $51.61 | $59.31 | 545,300 | — | — |
| 2021-11-04 | $50.85 | $58.43 | 385,500 | — | — |
| 2021-11-03 | $50.70 | $58.26 | 235,100 | — | — |
| 2021-11-02 | $50.48 | $58.01 | 319,300 | — | — |
| 2021-11-01 | $50.37 | $57.88 | 227,900 | — | — |
| 2021-10-29 | $50.35 | $57.86 | 533,200 | — | — |
| 2021-10-28 | $50.34 | $57.85 | 372,900 | — | — |
| 2021-10-27 | $49.72 | $57.13 | 404,700 | — | — |
| 2021-10-26 | $50.05 | $57.51 | 266,600 | — | — |
| 2021-10-25 | $50.45 | $57.97 | 232,200 | — | — |
| 2021-10-22 | $50.31 | $57.81 | 297,500 | — | — |
| 2021-10-21 | $50.47 | $58.00 | 297,800 | — | — |
| 2021-10-20 | $50.41 | $57.93 | 248,200 | — | — |
| 2021-10-19 | $50.23 | $57.72 | 177,600 | — | — |
| 2021-10-18 | $50.13 | $57.61 | 269,700 | — | — |
| 2021-10-15 | $50.04 | $57.50 | 246,600 | — | — |
| 2021-10-14 | $50.19 | $57.67 | 233,400 | — | — |
| 2021-10-13 | $49.41 | $56.78 | 358,700 | — | — |
| 2021-10-12 | $48.66 | $55.92 | 262,900 | — | — |
| 2021-10-11 | $48.75 | $56.02 | 162,800 | — | — |
| 2021-10-08 | $49.16 | $56.49 | 293,600 | — | — |
| 2021-10-07 | $49.25 | $56.59 | 500,700 | — | — |
| 2021-10-06 | $48.44 | $55.66 | 214,800 | — | — |
| 2021-10-05 | $48.60 | $55.85 | 374,900 | — | — |
| 2021-10-04 | $48.49 | $55.72 | 415,100 | — | — |
| 2021-10-01 | $49.08 | $56.40 | 326,900 | — | — |
| 2021-09-30 | $48.74 | $56.01 | 370,000 | — | — |
| 2021-09-29 | $49.03 | $56.34 | 458,600 | — | — |
| 2021-09-28 | $49.71 | $57.12 | 670,600 | — | — |
| 2021-09-27 | $51.47 | $59.15 | 332,500 | — | — |
| 2021-09-24 | $51.70 | $59.41 | 251,200 | — | — |
| 2021-09-23 | $51.58 | $59.27 | 271,600 | — | — |
| 2021-09-22 | $51.27 | $58.92 | 348,400 | — | — |
| 2021-09-21 | $50.29 | $57.79 | 376,600 | — | — |
| 2021-09-20 | $50.38 | $57.89 | 382,900 | — | — |
| 2021-09-17 | $51.17 | $58.80 | 895,800 | — | — |
| 2021-09-16 | $52.46 | $60.28 | 357,200 | — | — |
| 2021-09-15 | $52.81 | $60.69 | 312,100 | — | — |
| 2021-09-14 | $52.62 | $60.47 | 356,100 | — | — |
| 2021-09-13 | $52.44 | $60.26 | 448,000 | — | — |
| 2021-09-10 | $53.19 | $61.12 | 269,700 | — | — |
| 2021-09-09 | $53.69 | $61.70 | 431,000 | — | — |
| 2021-09-08 | $54.37 | $62.48 | 291,800 | — | — |
| 2021-09-07 | $54.32 | $62.42 | 215,900 | — | — |
| 2021-09-03 | $54.84 | $63.02 | 173,300 | — | — |
| 2021-09-02 | $54.94 | $63.13 | 226,500 | — | — |
| 2021-09-01 | $54.98 | $62.93 | 296,700 | — | — |
| 2021-08-31 | $54.83 | $62.75 | 476,900 | — | — |
| 2021-08-30 | $54.64 | $62.54 | 153,500 | — | — |
| 2021-08-27 | $54.48 | $62.35 | 288,000 | — | — |
| 2021-08-26 | $53.96 | $61.76 | 230,600 | — | — |
| 2021-08-25 | $54.41 | $62.27 | 292,500 | — | — |
| 2021-08-24 | $53.97 | $61.77 | 201,600 | — | — |
| 2021-08-23 | $53.68 | $61.44 | 305,100 | — | — |
| 2021-08-20 | $53.27 | $60.97 | 289,500 | — | — |
| 2021-08-19 | $52.56 | $60.16 | 334,700 | — | — |
| 2021-08-18 | $52.88 | $60.52 | 498,200 | — | — |
| 2021-08-17 | $52.97 | $60.62 | 552,700 | — | — |
| 2021-08-16 | $53.41 | $61.13 | 210,900 | — | — |
| 2021-08-13 | $53.56 | $61.30 | 305,300 | — | — |
| 2021-08-12 | $53.16 | $60.84 | 285,000 | — | — |
| 2021-08-11 | $52.61 | $60.21 | 261,000 | — | — |
| 2021-08-10 | $52.50 | $60.09 | 415,000 | — | — |
| 2021-08-09 | $52.36 | $59.93 | 554,300 | — | — |
| 2021-08-06 | $52.62 | $60.22 | 640,100 | — | — |
| 2021-08-05 | $52.17 | $59.71 | 367,400 | — | — |
| 2021-08-04 | $51.60 | $59.06 | 363,700 | — | — |
| 2021-08-03 | $51.86 | $59.35 | 350,400 | — | — |
| 2021-08-02 | $51.88 | $59.38 | 139,200 | — | — |
| 2021-07-30 | $51.91 | $59.41 | 349,100 | — | — |
| 2021-07-29 | $51.90 | $59.40 | 188,200 | — | — |
| 2021-07-28 | $51.78 | $59.26 | 363,200 | — | — |
| 2021-07-27 | $51.59 | $59.05 | 418,100 | — | — |
| 2021-07-26 | $50.98 | $58.35 | 433,500 | — | — |
| 2021-07-23 | $51.35 | $58.77 | 188,100 | — | — |
| 2021-07-22 | $50.93 | $58.29 | 294,800 | — | — |
| 2021-07-21 | $50.75 | $58.08 | 320,500 | — | — |
| 2021-07-20 | $50.42 | $57.71 | 362,800 | — | — |
| 2021-07-19 | $49.30 | $56.42 | 411,200 | — | — |
| 2021-07-16 | $50.17 | $57.42 | 274,400 | — | — |
| 2021-07-15 | $50.48 | $57.77 | 352,500 | — | — |
| 2021-07-14 | $50.71 | $58.04 | 275,800 | — | — |
| 2021-07-13 | $50.60 | $57.91 | 360,700 | — | — |
| 2021-07-12 | $50.99 | $58.36 | 252,400 | — | — |
| 2021-07-09 | $51.52 | $58.97 | 195,400 | — | — |
| 2021-07-08 | $51.03 | $58.40 | 346,500 | — | — |
| 2021-07-07 | $51.79 | $59.27 | 319,900 | — | — |
| 2021-07-06 | $51.23 | $58.63 | 308,100 | — | — |
| 2021-07-02 | $51.95 | $59.46 | 272,100 | — | — |
| 2021-07-01 | $51.44 | $58.87 | 332,600 | — | — |
| 2021-06-30 | $50.80 | $58.14 | 626,100 | — | — |
| 2021-06-29 | $51.77 | $59.25 | 359,800 | — | — |
| 2021-06-28 | $51.78 | $59.26 | 528,700 | — | — |
| 2021-06-25 | $51.08 | $58.46 | 408,100 | — | — |
| 2021-06-24 | $50.67 | $57.99 | 477,800 | — | — |
| 2021-06-23 | $50.40 | $57.68 | 977,800 | — | — |
| 2021-06-22 | $50.50 | $57.80 | 577,000 | — | — |
| 2021-06-21 | $50.01 | $57.24 | 279,400 | — | — |
| 2021-06-18 | $49.72 | $56.90 | 935,200 | — | — |
| 2021-06-17 | $50.27 | $57.53 | 506,800 | — | — |
| 2021-06-16 | $49.73 | $56.92 | 340,300 | — | — |
| 2021-06-15 | $50.16 | $57.41 | 368,100 | — | — |
| 2021-06-14 | $49.92 | $57.13 | 233,300 | — | — |
| 2021-06-11 | $49.73 | $56.92 | 167,700 | — | — |
| 2021-06-10 | $49.59 | $56.76 | 368,900 | — | — |
| 2021-06-09 | $49.18 | $56.29 | 398,200 | — | — |
| 2021-06-08 | $48.73 | $55.77 | 468,100 | — | — |
| 2021-06-07 | $48.82 | $55.87 | 415,700 | — | — |
| 2021-06-04 | $48.59 | $55.61 | 564,500 | — | — |
| 2021-06-03 | $47.64 | $54.52 | 781,000 | — | — |
| 2021-06-02 | $47.74 | $54.41 | 600,700 | — | — |
| 2021-06-01 | $47.53 | $54.17 | 667,500 | — | — |
| 2021-05-28 | $46.98 | $53.54 | 619,700 | — | — |
| 2021-05-27 | $46.79 | $53.33 | 604,700 | — | — |
| 2021-05-26 | $46.53 | $53.03 | 748,800 | — | — |
| 2021-05-25 | $46.16 | $52.61 | 484,300 | — | — |
| 2021-05-24 | $45.91 | $52.32 | 269,800 | — | — |
| 2021-05-21 | $45.77 | $52.16 | 384,900 | — | — |
| 2021-05-20 | $46.29 | $52.76 | 376,600 | — | — |
| 2021-05-19 | $45.73 | $52.12 | 426,600 | — | — |
| 2021-05-18 | $46.10 | $52.54 | 473,300 | — | — |
| 2021-05-17 | $45.88 | $52.29 | 525,300 | — | — |
| 2021-05-14 | $46.18 | $52.63 | 346,800 | — | — |
| 2021-05-13 | $45.26 | $51.58 | 673,600 | — | — |
| 2021-05-12 | $45.60 | $51.97 | 574,000 | — | — |
| 2021-05-11 | $46.08 | $52.52 | 852,500 | — | — |
| 2021-05-10 | $46.95 | $53.51 | 953,900 | — | — |
| 2021-05-07 | $47.94 | $54.64 | 781,600 | — | — |
| 2021-05-06 | $46.52 | $53.02 | 727,500 | — | — |
| 2021-05-05 | $46.66 | $53.18 | 492,300 | — | — |
| 2021-05-04 | $47.33 | $53.94 | 548,200 | — | — |
| 2021-05-03 | $47.45 | $54.08 | 546,500 | — | — |
| 2021-04-30 | $47.10 | $53.68 | 637,500 | — | — |
| 2021-04-29 | $47.78 | $54.45 | 731,200 | — | — |
| 2021-04-28 | $47.71 | $54.37 | 1,033,300 | — | — |
| 2021-04-27 | $48.09 | $54.81 | 577,000 | — | — |
| 2021-04-26 | $47.71 | $54.37 | 992,200 | — | — |
| 2021-04-23 | $47.65 | $54.31 | 525,300 | — | — |
| 2021-04-22 | $48.80 | $55.62 | 702,000 | — | — |
| 2021-04-21 | $48.85 | $55.67 | 410,800 | — | — |
| 2021-04-20 | $48.65 | $55.45 | 479,900 | — | — |
| 2021-04-19 | $49.29 | $56.18 | 317,100 | — | — |
| 2021-04-16 | $49.83 | $56.79 | 247,600 | — | — |
| 2021-04-15 | $49.92 | $56.89 | 241,700 | — | — |
| 2021-04-14 | $49.48 | $56.39 | 450,100 | — | — |
| 2021-04-13 | $49.50 | $56.41 | 350,200 | — | — |
| 2021-04-12 | $49.56 | $56.48 | 299,200 | — | — |
| 2021-04-09 | $49.36 | $56.26 | 274,100 | — | — |
| 2021-04-08 | $49.29 | $56.18 | 500,900 | — | — |
| 2021-04-07 | $48.83 | $55.65 | 325,100 | — | — |
| 2021-04-06 | $48.96 | $55.80 | 221,700 | — | — |
| 2021-04-05 | $48.85 | $55.67 | 273,500 | — | — |
| 2021-04-01 | $48.30 | $55.05 | 267,800 | — | — |
| 2021-03-31 | $47.71 | $54.37 | 344,300 | — | — |
| 2021-03-30 | $47.39 | $54.01 | 317,300 | — | — |
| 2021-03-29 | $47.72 | $54.39 | 340,300 | — | — |
| 2021-03-26 | $48.00 | $54.71 | 571,900 | — | — |
| 2021-03-25 | $47.66 | $54.32 | 345,500 | — | — |
| 2021-03-24 | $47.63 | $54.28 | 425,100 | — | — |
| 2021-03-23 | $48.51 | $55.29 | 638,500 | — | — |
| 2021-03-22 | $49.29 | $56.18 | 432,000 | — | — |
| 2021-03-19 | $49.34 | $56.23 | 638,500 | — | — |
| 2021-03-18 | $48.36 | $55.12 | 451,500 | — | — |
| 2021-03-17 | $48.87 | $55.70 | 706,300 | — | — |
| 2021-03-16 | $49.49 | $56.40 | 798,200 | — | — |
| 2021-03-15 | $48.74 | $55.55 | 673,000 | — | — |
| 2021-03-12 | $47.61 | $54.26 | 520,400 | — | — |
| 2021-03-11 | $47.90 | $54.59 | 679,200 | — | — |
| 2021-03-10 | $46.57 | $53.08 | 638,000 | — | — |
| 2021-03-09 | $46.47 | $52.96 | 641,800 | — | — |
| 2021-03-08 | $45.03 | $51.32 | 316,500 | — | — |
| 2021-03-05 | $45.33 | $51.66 | 549,000 | — | — |
| 2021-03-04 | $44.51 | $50.73 | 877,900 | — | — |
| 2021-03-03 | $45.37 | $51.48 | 581,700 | — | — |
| 2021-03-02 | $46.01 | $52.20 | 397,100 | — | — |
| 2021-03-01 | $45.78 | $51.94 | 366,800 | — | — |
| 2021-02-26 | $44.57 | $50.57 | 541,200 | — | — |
| 2021-02-25 | $45.11 | $51.18 | 565,400 | — | — |
| 2021-02-24 | $45.66 | $51.81 | 559,500 | — | — |
| 2021-02-23 | $45.10 | $51.17 | 799,400 | — | — |
| 2021-02-22 | $45.60 | $51.74 | 525,000 | — | — |
| 2021-02-19 | $46.64 | $52.92 | 446,200 | — | — |
| 2021-02-18 | $46.83 | $53.14 | 416,800 | — | — |
| 2021-02-17 | $46.91 | $53.23 | 402,300 | — | — |
| 2021-02-16 | $47.24 | $53.60 | 792,900 | — | — |
| 2021-02-12 | $47.94 | $54.39 | 657,700 | — | — |
| 2021-02-11 | $48.26 | $54.76 | 704,100 | — | — |
| 2021-02-10 | $48.95 | $55.54 | 1,137,300 | — | — |
| 2021-02-09 | $49.19 | $55.81 | 852,300 | — | — |
| 2021-02-08 | $49.26 | $55.89 | 637,700 | — | — |
| 2021-02-05 | $48.74 | $55.30 | 1,064,900 | — | — |
| 2021-02-04 | $47.58 | $53.99 | 691,300 | — | — |
| 2021-02-03 | $47.06 | $53.40 | 351,800 | — | — |
| 2021-02-02 | $46.73 | $53.02 | 471,100 | — | — |
| 2021-02-01 | $45.88 | $52.06 | 284,400 | — | — |
| 2021-01-29 | $44.79 | $50.82 | 490,300 | — | — |
| 2021-01-28 | $46.34 | $52.58 | 851,200 | — | — |
| 2021-01-27 | $46.19 | $52.41 | 2,010,100 | — | — |
| 2021-01-26 | $46.71 | $53.00 | 302,300 | — | — |
| 2021-01-25 | $46.58 | $52.85 | 296,900 | — | — |
| 2021-01-22 | $46.83 | $53.14 | 182,400 | — | — |
| 2021-01-21 | $47.00 | $53.33 | 636,200 | — | — |
| 2021-01-20 | $47.52 | $53.92 | 356,400 | — | — |
| 2021-01-19 | $46.66 | $52.94 | 397,000 | — | — |
| 2021-01-15 | $46.20 | $52.42 | 430,700 | — | — |
| 2021-01-14 | $46.40 | $52.65 | 581,000 | — | — |
| 2021-01-13 | $45.21 | $51.30 | 826,800 | — | — |
| 2021-01-12 | $44.52 | $50.51 | 431,800 | — | — |
| 2021-01-11 | $44.26 | $50.22 | 289,300 | — | — |
| 2021-01-08 | $44.84 | $50.88 | 528,600 | — | — |
| 2021-01-07 | $44.73 | $50.75 | 617,500 | — | — |
| 2021-01-06 | $44.89 | $50.93 | 844,100 | — | — |
| 2021-01-05 | $45.70 | $51.85 | 662,300 | — | — |
| 2021-01-04 | $45.44 | $51.56 | 807,400 | — | — |