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
- 1996-07-19 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 | $55.91 | $60.42 | 609,600 | — | — |
| 2021-12-30 | $56.90 | $61.47 | 597,600 | — | — |
| 2021-12-29 | $56.48 | $61.02 | 485,400 | — | — |
| 2021-12-28 | $55.97 | $60.47 | 483,400 | — | — |
| 2021-12-27 | $56.35 | $60.87 | 497,600 | — | — |
| 2021-12-23 | $55.23 | $59.67 | 364,400 | — | — |
| 2021-12-22 | $54.72 | $59.12 | 892,800 | — | — |
| 2021-12-21 | $54.02 | $58.36 | 1,015,400 | — | — |
| 2021-12-20 | $50.62 | $54.69 | 781,600 | — | — |
| 2021-12-17 | $52.55 | $56.77 | 2,105,600 | — | — |
| 2021-12-16 | $52.10 | $56.29 | 946,800 | — | — |
| 2021-12-15 | $54.24 | $58.60 | 1,137,400 | — | — |
| 2021-12-14 | $55.87 | $60.35 | 802,000 | — | — |
| 2021-12-13 | $57.94 | $62.59 | 544,000 | — | — |
| 2021-12-10 | $56.70 | $61.26 | 294,400 | — | — |
| 2021-12-09 | $56.49 | $61.03 | 238,400 | — | — |
| 2021-12-08 | $57.67 | $62.30 | 321,800 | — | — |
| 2021-12-07 | $56.47 | $61.01 | 405,600 | — | — |
| 2021-12-06 | $55.29 | $59.73 | 885,200 | — | — |
| 2021-12-03 | $54.74 | $59.14 | 499,000 | — | — |
| 2021-12-02 | $55.37 | $59.82 | 702,400 | — | — |
| 2021-12-01 | $54.68 | $59.07 | 464,800 | — | — |
| 2021-11-30 | $57.41 | $62.02 | 641,200 | — | — |
| 2021-11-29 | $58.62 | $63.33 | 290,800 | — | — |
| 2021-11-26 | $57.42 | $62.04 | 181,800 | — | — |
| 2021-11-24 | $58.81 | $63.53 | 481,000 | — | — |
| 2021-11-23 | $58.52 | $63.22 | 952,600 | — | — |
| 2021-11-22 | $59.67 | $64.46 | 1,046,600 | — | — |
| 2021-11-19 | $59.97 | $64.79 | 570,000 | — | — |
| 2021-11-18 | $59.00 | $63.74 | 605,400 | — | — |
| 2021-11-17 | $58.67 | $63.38 | 546,400 | — | — |
| 2021-11-16 | $60.27 | $65.11 | 253,200 | — | — |
| 2021-11-15 | $59.22 | $63.98 | 159,600 | — | — |
| 2021-11-12 | $59.38 | $64.16 | 200,000 | — | — |
| 2021-11-11 | $58.71 | $63.42 | 630,200 | — | — |
| 2021-11-10 | $58.56 | $63.26 | 532,200 | — | — |
| 2021-11-09 | $60.54 | $65.41 | 268,400 | — | — |
| 2021-11-08 | $60.23 | $65.07 | 1,186,200 | — | — |
| 2021-11-05 | $60.06 | $64.88 | 511,800 | — | — |
| 2021-11-04 | $60.31 | $65.15 | 689,800 | — | — |
| 2021-11-03 | $60.90 | $65.79 | 730,400 | — | — |
| 2021-11-02 | $61.29 | $66.21 | 644,800 | — | — |
| 2021-11-01 | $59.90 | $64.71 | 887,000 | — | — |
| 2021-10-29 | $59.36 | $64.13 | 985,800 | — | — |
| 2021-10-28 | $59.15 | $63.91 | 919,200 | — | — |
| 2021-10-27 | $62.23 | $67.23 | 735,800 | — | — |
| 2021-10-26 | $63.97 | $69.10 | 470,800 | — | — |
| 2021-10-25 | $64.04 | $69.18 | 272,800 | — | — |
| 2021-10-22 | $64.31 | $69.47 | 218,600 | — | — |
| 2021-10-21 | $65.32 | $70.56 | 162,400 | — | — |
| 2021-10-20 | $65.25 | $70.50 | 146,800 | — | — |
| 2021-10-19 | $65.36 | $70.61 | 147,800 | — | — |
| 2021-10-18 | $64.57 | $69.76 | 263,400 | — | — |
| 2021-10-15 | $64.68 | $69.88 | 283,800 | — | — |
| 2021-10-14 | $65.24 | $70.48 | 487,400 | — | — |
| 2021-10-13 | $63.03 | $68.09 | 200,600 | — | — |
| 2021-10-12 | $62.04 | $67.03 | 159,400 | — | — |
| 2021-10-11 | $61.17 | $66.08 | 164,400 | — | — |
| 2021-10-08 | $62.23 | $67.23 | 147,000 | — | — |
| 2021-10-07 | $63.22 | $68.30 | 284,000 | — | — |
| 2021-10-06 | $62.31 | $67.32 | 282,200 | — | — |
| 2021-10-05 | $62.28 | $67.28 | 756,400 | — | — |
| 2021-10-04 | $61.50 | $66.44 | 614,800 | — | — |
| 2021-10-01 | $64.31 | $69.47 | 549,200 | — | — |
| 2021-09-30 | $63.55 | $68.66 | 497,000 | — | — |
| 2021-09-29 | $63.79 | $68.90 | 326,600 | — | — |
| 2021-09-28 | $64.59 | $69.76 | 461,000 | — | — |
| 2021-09-27 | $66.18 | $71.47 | 357,800 | — | — |
| 2021-09-24 | $66.36 | $71.68 | 301,000 | — | — |
| 2021-09-23 | $67.47 | $72.88 | 256,000 | — | — |
| 2021-09-22 | $66.45 | $71.77 | 399,200 | — | — |
| 2021-09-21 | $64.97 | $70.17 | 377,000 | — | — |
| 2021-09-20 | $64.72 | $69.90 | 450,800 | — | — |
| 2021-09-17 | $65.96 | $71.25 | 1,294,600 | — | — |
| 2021-09-16 | $65.98 | $71.26 | 367,600 | — | — |
| 2021-09-15 | $66.13 | $71.43 | 312,000 | — | — |
| 2021-09-14 | $65.08 | $70.30 | 322,000 | — | — |
| 2021-09-13 | $66.24 | $71.54 | 253,000 | — | — |
| 2021-09-10 | $66.65 | $71.99 | 207,200 | — | — |
| 2021-09-09 | $68.32 | $73.80 | 860,600 | — | — |
| 2021-09-08 | $68.79 | $74.30 | 502,800 | — | — |
| 2021-09-07 | $69.92 | $75.52 | 381,200 | — | — |
| 2021-09-03 | $71.20 | $76.90 | 283,800 | — | — |
| 2021-09-02 | $70.50 | $76.15 | 303,200 | — | — |
| 2021-09-01 | $70.55 | $76.20 | 369,400 | — | — |
| 2021-08-31 | $68.82 | $74.33 | 351,600 | — | — |
| 2021-08-30 | $69.20 | $74.74 | 295,400 | — | — |
| 2021-08-27 | $69.00 | $74.53 | 322,600 | — | — |
| 2021-08-26 | $67.29 | $72.67 | 313,400 | — | — |
| 2021-08-25 | $66.96 | $72.33 | 321,800 | — | — |
| 2021-08-24 | $66.62 | $71.96 | 197,600 | — | — |
| 2021-08-23 | $66.25 | $71.56 | 374,400 | — | — |
| 2021-08-20 | $65.77 | $71.04 | 311,200 | — | — |
| 2021-08-19 | $64.86 | $70.05 | 312,600 | — | — |
| 2021-08-18 | $65.26 | $70.49 | 507,200 | — | — |
| 2021-08-17 | $64.71 | $69.89 | 614,800 | — | — |
| 2021-08-16 | $63.75 | $68.86 | 282,600 | — | — |
| 2021-08-13 | $63.65 | $68.75 | 145,200 | — | — |
| 2021-08-12 | $63.27 | $68.34 | 195,200 | — | — |
| 2021-08-11 | $63.24 | $68.30 | 235,200 | — | — |
| 2021-08-10 | $63.63 | $68.73 | 285,800 | — | — |
| 2021-08-09 | $64.43 | $69.59 | 238,200 | — | — |
| 2021-08-06 | $64.30 | $69.45 | 453,600 | — | — |
| 2021-08-05 | $63.75 | $68.86 | 261,800 | — | — |
| 2021-08-04 | $63.38 | $68.45 | 344,800 | — | — |
| 2021-08-03 | $63.49 | $68.58 | 454,600 | — | — |
| 2021-08-02 | $63.51 | $68.59 | 445,800 | — | — |
| 2021-07-30 | $63.82 | $68.93 | 793,000 | — | — |
| 2021-07-29 | $63.67 | $68.77 | 795,200 | — | — |
| 2021-07-28 | $68.45 | $73.93 | 393,600 | — | — |
| 2021-07-27 | $67.00 | $72.36 | 997,600 | — | — |
| 2021-07-26 | $68.32 | $73.79 | 156,400 | — | — |
| 2021-07-23 | $68.40 | $73.88 | 208,800 | — | — |
| 2021-07-22 | $68.00 | $73.45 | 389,200 | — | — |
| 2021-07-21 | $67.99 | $73.43 | 194,800 | — | — |
| 2021-07-20 | $67.54 | $72.95 | 489,800 | — | — |
| 2021-07-19 | $65.92 | $71.19 | 328,400 | — | — |
| 2021-07-16 | $66.24 | $71.54 | 276,800 | — | — |
| 2021-07-15 | $65.69 | $70.95 | 308,800 | — | — |
| 2021-07-14 | $66.60 | $71.93 | 674,400 | — | — |
| 2021-07-13 | $67.83 | $73.26 | 361,400 | — | — |
| 2021-07-12 | $68.13 | $73.58 | 437,000 | — | — |
| 2021-07-09 | $68.76 | $74.27 | 478,000 | — | — |
| 2021-07-08 | $68.76 | $74.27 | 501,800 | — | — |
| 2021-07-07 | $69.39 | $74.95 | 321,200 | — | — |
| 2021-07-06 | $70.03 | $75.64 | 817,200 | — | — |
| 2021-07-02 | $69.99 | $75.59 | 407,400 | — | — |
| 2021-07-01 | $69.17 | $74.70 | 596,600 | — | — |
| 2021-06-30 | $69.60 | $75.17 | 291,800 | — | — |
| 2021-06-29 | $70.96 | $76.63 | 410,200 | — | — |
| 2021-06-28 | $70.32 | $75.94 | 354,400 | — | — |
| 2021-06-25 | $70.18 | $75.79 | 832,200 | — | — |
| 2021-06-24 | $69.77 | $75.34 | 365,000 | — | — |
| 2021-06-23 | $69.70 | $75.27 | 235,400 | — | — |
| 2021-06-22 | $69.18 | $74.70 | 278,800 | — | — |
| 2021-06-21 | $68.79 | $74.28 | 373,400 | — | — |
| 2021-06-18 | $68.57 | $74.05 | 2,525,600 | — | — |
| 2021-06-17 | $68.22 | $73.67 | 386,400 | — | — |
| 2021-06-16 | $66.42 | $71.72 | 901,600 | — | — |
| 2021-06-15 | $66.77 | $72.10 | 678,000 | — | — |
| 2021-06-14 | $67.48 | $72.87 | 1,170,200 | — | — |
| 2021-06-11 | $65.64 | $70.89 | 710,200 | — | — |
| 2021-06-10 | $64.28 | $69.41 | 593,600 | — | — |
| 2021-06-09 | $63.63 | $68.72 | 858,000 | — | — |
| 2021-06-08 | $63.96 | $69.07 | 1,485,800 | — | — |
| 2021-06-07 | $61.96 | $66.91 | 636,200 | — | — |
| 2021-06-04 | $59.92 | $64.71 | 547,600 | — | — |
| 2021-06-03 | $58.01 | $62.64 | 669,600 | — | — |
| 2021-06-02 | $58.84 | $63.54 | 474,200 | — | — |
| 2021-06-01 | $59.00 | $63.71 | 483,600 | — | — |
| 2021-05-28 | $59.07 | $63.79 | 717,600 | — | — |
| 2021-05-27 | $60.12 | $64.92 | 463,800 | — | — |
| 2021-05-26 | $60.34 | $65.16 | 2,006,000 | — | — |
| 2021-05-25 | $60.83 | $65.68 | 478,600 | — | — |
| 2021-05-24 | $61.01 | $65.88 | 307,000 | — | — |
| 2021-05-21 | $60.46 | $65.28 | 304,800 | — | — |
| 2021-05-20 | $60.37 | $65.19 | 350,800 | — | — |
| 2021-05-19 | $58.93 | $63.64 | 472,800 | — | — |
| 2021-05-18 | $59.26 | $63.99 | 315,200 | — | — |
| 2021-05-17 | $58.38 | $63.05 | 566,800 | — | — |
| 2021-05-14 | $60.17 | $64.98 | 250,800 | — | — |
| 2021-05-13 | $59.14 | $63.86 | 995,800 | — | — |
| 2021-05-12 | $58.32 | $62.98 | 465,000 | — | — |
| 2021-05-11 | $60.01 | $64.81 | 345,000 | — | — |
| 2021-05-10 | $59.20 | $63.93 | 316,800 | — | — |
| 2021-05-07 | $60.11 | $64.91 | 396,000 | — | — |
| 2021-05-06 | $59.22 | $63.95 | 451,800 | — | — |
| 2021-05-05 | $59.03 | $63.74 | 628,600 | — | — |
| 2021-05-04 | $60.65 | $65.49 | 678,800 | — | — |
| 2021-05-03 | $62.03 | $66.98 | 490,600 | — | — |
| 2021-04-30 | $63.47 | $68.54 | 658,200 | — | — |
| 2021-04-29 | $63.49 | $68.55 | 792,000 | — | — |
| 2021-04-28 | $64.33 | $69.47 | 1,150,600 | — | — |
| 2021-04-27 | $64.65 | $69.81 | 2,116,400 | — | — |
| 2021-04-26 | $65.50 | $70.74 | 452,400 | — | — |
| 2021-04-23 | $65.39 | $70.62 | 433,200 | — | — |
| 2021-04-22 | $64.67 | $69.83 | 328,400 | — | — |
| 2021-04-21 | $63.87 | $68.96 | 269,000 | — | — |
| 2021-04-20 | $63.38 | $68.45 | 575,400 | — | — |
| 2021-04-19 | $64.29 | $69.43 | 697,200 | — | — |
| 2021-04-16 | $64.95 | $70.13 | 383,400 | — | — |
| 2021-04-15 | $65.86 | $71.11 | 535,200 | — | — |
| 2021-04-14 | $63.93 | $69.04 | 424,200 | — | — |
| 2021-04-13 | $64.39 | $69.53 | 788,000 | — | — |
| 2021-04-12 | $62.33 | $67.30 | 498,400 | — | — |
| 2021-04-09 | $61.76 | $66.69 | 623,000 | — | — |
| 2021-04-08 | $60.31 | $65.13 | 1,434,200 | — | — |
| 2021-04-07 | $59.13 | $63.85 | 943,800 | — | — |
| 2021-04-06 | $60.02 | $64.81 | 1,236,400 | — | — |
| 2021-04-05 | $58.96 | $63.66 | 790,200 | — | — |
| 2021-04-01 | $58.99 | $63.71 | 527,400 | — | — |
| 2021-03-31 | $57.17 | $61.74 | 713,400 | — | — |
| 2021-03-30 | $56.28 | $60.75 | 574,800 | — | — |
| 2021-03-29 | $56.26 | $60.74 | 468,400 | — | — |
| 2021-03-26 | $58.38 | $63.03 | 750,200 | — | — |
| 2021-03-25 | $56.51 | $61.00 | 1,052,600 | — | — |
| 2021-03-24 | $56.74 | $61.26 | 614,800 | — | — |
| 2021-03-23 | $57.87 | $62.47 | 464,600 | — | — |
| 2021-03-22 | $58.88 | $63.56 | 506,400 | — | — |
| 2021-03-19 | $58.24 | $62.88 | 1,017,600 | — | — |
| 2021-03-18 | $56.19 | $60.66 | 1,102,800 | — | — |
| 2021-03-17 | $60.05 | $64.83 | 807,600 | — | — |
| 2021-03-16 | $60.88 | $65.72 | 420,200 | — | — |
| 2021-03-15 | $61.31 | $66.19 | 628,400 | — | — |
| 2021-03-12 | $61.70 | $66.61 | 788,600 | — | — |
| 2021-03-11 | $62.10 | $67.04 | 708,600 | — | — |
| 2021-03-10 | $59.99 | $64.77 | 959,800 | — | — |
| 2021-03-09 | $59.50 | $64.23 | 1,436,600 | — | — |
| 2021-03-08 | $57.36 | $61.92 | 1,891,200 | — | — |
| 2021-03-05 | $60.54 | $65.36 | 1,095,000 | — | — |
| 2021-03-04 | $59.23 | $63.94 | 1,242,600 | — | — |
| 2021-03-03 | $62.00 | $66.93 | 902,000 | — | — |
| 2021-03-02 | $65.22 | $70.41 | 479,800 | — | — |
| 2021-03-01 | $68.04 | $73.45 | 345,200 | — | — |
| 2021-02-26 | $66.18 | $71.44 | 445,400 | — | — |
| 2021-02-25 | $65.36 | $70.56 | 666,800 | — | — |
| 2021-02-24 | $69.65 | $75.20 | 652,800 | — | — |
| 2021-02-23 | $70.49 | $76.10 | 717,400 | — | — |
| 2021-02-22 | $73.28 | $79.11 | 1,351,600 | — | — |
| 2021-02-19 | $73.11 | $78.92 | 732,000 | — | — |
| 2021-02-18 | $71.56 | $77.25 | 1,224,800 | — | — |
| 2021-02-17 | $70.87 | $76.51 | 764,800 | — | — |
| 2021-02-16 | $73.00 | $78.81 | 541,400 | — | — |
| 2021-02-12 | $73.36 | $79.19 | 319,400 | — | — |
| 2021-02-11 | $73.00 | $78.81 | 342,000 | — | — |
| 2021-02-10 | $71.27 | $76.94 | 380,400 | — | — |
| 2021-02-09 | $72.00 | $77.73 | 599,200 | — | — |
| 2021-02-08 | $71.39 | $77.08 | 1,658,000 | — | — |
| 2021-02-05 | $69.99 | $75.56 | 746,000 | — | — |
| 2021-02-04 | $69.18 | $74.69 | 556,200 | — | — |
| 2021-02-03 | $67.34 | $72.70 | 465,400 | — | — |
| 2021-02-02 | $67.44 | $72.81 | 1,236,400 | — | — |
| 2021-02-01 | $64.54 | $69.67 | 529,600 | — | — |
| 2021-01-29 | $63.72 | $68.80 | 625,400 | — | — |
| 2021-01-28 | $65.83 | $71.07 | 753,600 | — | — |
| 2021-01-27 | $66.74 | $72.05 | 1,373,400 | — | — |
| 2021-01-26 | $68.12 | $73.54 | 531,200 | — | — |
| 2021-01-25 | $68.63 | $74.09 | 1,344,600 | — | — |
| 2021-01-22 | $71.67 | $77.37 | 644,200 | — | — |
| 2021-01-21 | $71.30 | $76.97 | 868,400 | — | — |
| 2021-01-20 | $71.34 | $77.02 | 775,800 | — | — |
| 2021-01-19 | $68.98 | $74.47 | 802,600 | — | — |
| 2021-01-15 | $67.08 | $72.42 | 1,486,600 | — | — |
| 2021-01-14 | $66.75 | $72.06 | 757,800 | — | — |
| 2021-01-13 | $65.92 | $71.16 | 607,200 | — | — |
| 2021-01-12 | $66.25 | $71.52 | 293,400 | — | — |
| 2021-01-11 | $67.50 | $72.87 | 281,800 | — | — |
| 2021-01-08 | $68.06 | $73.47 | 316,400 | — | — |
| 2021-01-07 | $68.11 | $73.53 | 423,600 | — | — |
| 2021-01-06 | $65.95 | $71.19 | 795,000 | — | — |
| 2021-01-05 | $67.01 | $72.34 | 540,400 | — | — |
| 2021-01-04 | $65.83 | $71.07 | 449,200 | — | — |