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
- 1999-04-28 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 | $64.70 | $100.66 | 4,000 | — | — |
| 2021-12-30 | $62.55 | $97.00 | 7,100 | — | — |
| 2021-12-29 | $62.00 | $96.15 | 8,300 | — | — |
| 2021-12-28 | $63.00 | $97.70 | 7,500 | — | — |
| 2021-12-27 | $63.84 | $99.00 | 23,100 | — | — |
| 2021-12-23 | $60.80 | $94.29 | 24,600 | — | — |
| 2021-12-22 | $58.29 | $90.39 | 9,500 | — | — |
| 2021-12-21 | $58.85 | $91.26 | 7,800 | — | — |
| 2021-12-20 | $57.15 | $88.63 | 12,100 | — | — |
| 2021-12-17 | $59.08 | $91.62 | 10,400 | — | — |
| 2021-12-16 | $59.80 | $92.74 | 8,100 | — | — |
| 2021-12-15 | $58.55 | $90.80 | 17,100 | — | — |
| 2021-12-14 | $59.40 | $92.12 | 12,900 | — | — |
| 2021-12-13 | $60.71 | $94.15 | 11,500 | — | — |
| 2021-12-10 | $61.12 | $94.78 | 8,400 | — | — |
| 2021-12-09 | $62.50 | $96.92 | 4,000 | — | — |
| 2021-12-08 | $63.20 | $98.01 | 5,200 | — | — |
| 2021-12-07 | $63.81 | $98.95 | 18,200 | — | — |
| 2021-12-06 | $62.34 | $96.67 | 15,500 | — | — |
| 2021-12-03 | $63.41 | $98.33 | 6,100 | — | — |
| 2021-12-02 | $64.92 | $100.68 | 3,800 | — | — |
| 2021-12-01 | $65.19 | $101.09 | 7,700 | — | — |
| 2021-11-30 | $63.15 | $97.93 | 8,400 | — | — |
| 2021-11-29 | $63.40 | $98.32 | 5,800 | — | — |
| 2021-11-26 | $65.14 | $101.02 | 4,700 | — | — |
| 2021-11-24 | $66.99 | $103.89 | 4,100 | — | — |
| 2021-11-23 | $67.05 | $103.98 | 8,200 | — | — |
| 2021-11-22 | $66.50 | $103.13 | 11,200 | — | — |
| 2021-11-19 | $67.24 | $104.27 | 4,000 | — | — |
| 2021-11-18 | $68.23 | $105.81 | 9,800 | — | — |
| 2021-11-17 | $68.67 | $106.49 | 6,700 | — | — |
| 2021-11-16 | $68.55 | $106.30 | 3,300 | — | — |
| 2021-11-15 | $68.67 | $106.49 | 4,600 | — | — |
| 2021-11-12 | $68.68 | $106.51 | 2,600 | — | — |
| 2021-11-11 | $68.88 | $106.82 | 3,300 | — | — |
| 2021-11-10 | $68.22 | $105.79 | 7,200 | — | — |
| 2021-11-09 | $68.12 | $105.64 | 16,900 | — | — |
| 2021-11-08 | $70.59 | $109.47 | 5,200 | — | — |
| 2021-11-05 | $71.47 | $110.83 | 8,200 | — | — |
| 2021-11-04 | $69.29 | $107.45 | 1,900 | — | — |
| 2021-11-03 | $68.15 | $105.68 | 3,800 | — | — |
| 2021-11-02 | $67.56 | $104.77 | 3,000 | — | — |
| 2021-11-01 | $67.82 | $105.17 | 8,900 | — | — |
| 2021-10-29 | $69.40 | $107.62 | 3,300 | — | — |
| 2021-10-28 | $68.75 | $106.61 | 2,800 | — | — |
| 2021-10-27 | $67.73 | $105.03 | 2,900 | — | — |
| 2021-10-26 | $68.15 | $105.68 | 4,400 | — | — |
| 2021-10-25 | $69.71 | $108.10 | 7,400 | — | — |
| 2021-10-22 | $67.77 | $105.10 | 2,600 | — | — |
| 2021-10-21 | $68.35 | $105.99 | 5,000 | — | — |
| 2021-10-20 | $67.30 | $104.37 | 7,200 | — | — |
| 2021-10-19 | $67.14 | $104.12 | 4,500 | — | — |
| 2021-10-18 | $66.65 | $103.36 | 4,600 | — | — |
| 2021-10-15 | $66.25 | $102.74 | 6,500 | — | — |
| 2021-10-14 | $66.41 | $102.99 | 3,300 | — | — |
| 2021-10-13 | $66.95 | $103.82 | 5,500 | — | — |
| 2021-10-12 | $65.67 | $101.84 | 5,200 | — | — |
| 2021-10-11 | $65.36 | $101.36 | 2,600 | — | — |
| 2021-10-08 | $66.60 | $103.28 | 1,800 | — | — |
| 2021-10-07 | $67.14 | $104.12 | 6,500 | — | — |
| 2021-10-06 | $65.11 | $100.97 | 5,900 | — | — |
| 2021-10-05 | $65.50 | $101.57 | 3,300 | — | — |
| 2021-10-04 | $66.11 | $102.52 | 2,600 | — | — |
| 2021-10-01 | $67.54 | $104.74 | 4,200 | — | — |
| 2021-09-30 | $65.04 | $100.86 | 4,100 | — | — |
| 2021-09-29 | $65.95 | $101.96 | 4,100 | — | — |
| 2021-09-28 | $66.00 | $102.04 | 7,600 | — | — |
| 2021-09-27 | $68.96 | $106.62 | 7,100 | — | — |
| 2021-09-24 | $68.20 | $105.44 | 10,300 | — | — |
| 2021-09-23 | $65.80 | $101.73 | 3,100 | — | — |
| 2021-09-22 | $64.90 | $100.34 | 13,400 | — | — |
| 2021-09-21 | $65.13 | $100.69 | 10,100 | — | — |
| 2021-09-20 | $64.50 | $99.72 | 12,400 | — | — |
| 2021-09-17 | $65.88 | $101.85 | 50,300 | — | — |
| 2021-09-16 | $69.51 | $107.47 | 17,300 | — | — |
| 2021-09-15 | $67.87 | $104.93 | 8,000 | — | — |
| 2021-09-14 | $67.16 | $103.83 | 19,600 | — | — |
| 2021-09-13 | $68.23 | $105.49 | 2,300 | — | — |
| 2021-09-10 | $67.56 | $104.45 | 3,100 | — | — |
| 2021-09-09 | $68.12 | $105.32 | 5,000 | — | — |
| 2021-09-08 | $68.25 | $105.52 | 2,500 | — | — |
| 2021-09-07 | $68.56 | $106.00 | 6,600 | — | — |
| 2021-09-03 | $68.17 | $105.39 | 8,000 | — | — |
| 2021-09-02 | $68.63 | $106.11 | 7,800 | — | — |
| 2021-09-01 | $68.93 | $106.57 | 9,600 | — | — |
| 2021-08-31 | $70.12 | $108.41 | 3,500 | — | — |
| 2021-08-30 | $71.00 | $109.77 | 8,200 | — | — |
| 2021-08-27 | $70.50 | $109.00 | 5,000 | — | — |
| 2021-08-26 | $70.43 | $108.89 | 4,700 | — | — |
| 2021-08-25 | $70.83 | $109.51 | 2,900 | — | — |
| 2021-08-24 | $72.45 | $112.01 | 6,600 | — | — |
| 2021-08-23 | $71.61 | $110.71 | 6,600 | — | — |
| 2021-08-20 | $69.89 | $108.05 | 6,800 | — | — |
| 2021-08-19 | $71.67 | $110.81 | 2,600 | — | — |
| 2021-08-18 | $71.51 | $110.56 | 2,600 | — | — |
| 2021-08-17 | $71.02 | $109.80 | 3,300 | — | — |
| 2021-08-16 | $72.40 | $111.93 | 1,600 | — | — |
| 2021-08-13 | $73.28 | $113.30 | 3,000 | — | — |
| 2021-08-12 | $73.89 | $114.24 | 4,300 | — | — |
| 2021-08-11 | $74.48 | $115.15 | 5,800 | — | — |
| 2021-08-10 | $73.70 | $113.94 | 4,000 | — | — |
| 2021-08-09 | $72.42 | $111.97 | 10,200 | — | — |
| 2021-08-06 | $72.42 | $111.97 | 4,400 | — | — |
| 2021-08-05 | $72.46 | $112.03 | 20,800 | — | — |
| 2021-08-04 | $68.82 | $106.40 | 4,100 | — | — |
| 2021-08-03 | $69.44 | $107.36 | 3,800 | — | — |
| 2021-08-02 | $69.00 | $106.68 | 13,800 | — | — |
| 2021-07-30 | $68.52 | $105.94 | 10,200 | — | — |
| 2021-07-29 | $69.24 | $107.05 | 16,900 | — | — |
| 2021-07-28 | $68.84 | $106.43 | 4,700 | — | — |
| 2021-07-27 | $69.45 | $107.37 | 8,000 | — | — |
| 2021-07-26 | $71.70 | $110.85 | 7,000 | — | — |
| 2021-07-23 | $73.40 | $113.48 | 2,000 | — | — |
| 2021-07-22 | $72.83 | $112.60 | 5,900 | — | — |
| 2021-07-21 | $72.20 | $111.63 | 3,200 | — | — |
| 2021-07-20 | $72.35 | $111.86 | 10,200 | — | — |
| 2021-07-19 | $71.20 | $110.08 | 3,100 | — | — |
| 2021-07-16 | $72.32 | $111.81 | 3,700 | — | — |
| 2021-07-15 | $72.11 | $111.49 | 3,400 | — | — |
| 2021-07-14 | $73.50 | $113.64 | 4,200 | — | — |
| 2021-07-13 | $73.97 | $114.36 | 2,900 | — | — |
| 2021-07-12 | $75.76 | $117.13 | 10,400 | — | — |
| 2021-07-09 | $75.25 | $116.34 | 11,200 | — | — |
| 2021-07-08 | $74.80 | $115.65 | 4,800 | — | — |
| 2021-07-07 | $75.17 | $116.22 | 8,900 | — | — |
| 2021-07-06 | $73.61 | $113.81 | 8,100 | — | — |
| 2021-07-02 | $75.05 | $116.03 | 2,000 | — | — |
| 2021-07-01 | $75.75 | $117.11 | 3,500 | — | — |
| 2021-06-30 | $74.20 | $114.72 | 10,900 | — | — |
| 2021-06-29 | $74.20 | $114.41 | 3,800 | — | — |
| 2021-06-28 | $75.14 | $115.86 | 4,500 | — | — |
| 2021-06-25 | $77.05 | $118.80 | 35,700 | — | — |
| 2021-06-24 | $76.10 | $117.34 | 16,100 | — | — |
| 2021-06-23 | $74.80 | $115.33 | 5,700 | — | — |
| 2021-06-22 | $74.70 | $115.18 | 5,300 | — | — |
| 2021-06-21 | $73.47 | $113.28 | 5,900 | — | — |
| 2021-06-18 | $74.20 | $114.41 | 12,400 | — | — |
| 2021-06-17 | $75.48 | $116.38 | 10,400 | — | — |
| 2021-06-16 | $78.56 | $121.13 | 4,300 | — | — |
| 2021-06-15 | $79.80 | $123.04 | 6,100 | — | — |
| 2021-06-14 | $80.13 | $123.55 | 7,100 | — | — |
| 2021-06-11 | $79.40 | $122.43 | 4,300 | — | — |
| 2021-06-10 | $81.30 | $125.36 | 10,300 | — | — |
| 2021-06-09 | $80.80 | $124.58 | 11,100 | — | — |
| 2021-06-08 | $80.00 | $123.35 | 8,200 | — | — |
| 2021-06-07 | $80.00 | $123.35 | 12,800 | — | — |
| 2021-06-04 | $76.27 | $117.60 | 8,400 | — | — |
| 2021-06-03 | $75.65 | $116.64 | 5,000 | — | — |
| 2021-06-02 | $75.94 | $117.09 | 4,800 | — | — |
| 2021-06-01 | $75.15 | $115.87 | 9,500 | — | — |
| 2021-05-28 | $74.42 | $114.75 | 10,900 | — | — |
| 2021-05-27 | $74.04 | $114.16 | 26,100 | — | — |
| 2021-05-26 | $71.59 | $110.38 | 6,000 | — | — |
| 2021-05-25 | $71.97 | $110.97 | 10,600 | — | — |
| 2021-05-24 | $74.00 | $114.10 | 11,700 | — | — |
| 2021-05-21 | $72.31 | $111.49 | 11,600 | — | — |
| 2021-05-20 | $72.66 | $112.03 | 13,600 | — | — |
| 2021-05-19 | $72.08 | $111.14 | 11,200 | — | — |
| 2021-05-18 | $73.35 | $113.10 | 10,200 | — | — |
| 2021-05-17 | $76.25 | $117.57 | 9,900 | — | — |
| 2021-05-14 | $76.85 | $118.49 | 13,800 | — | — |
| 2021-05-13 | $73.30 | $113.02 | 20,000 | — | — |
| 2021-05-12 | $69.71 | $107.49 | 15,000 | — | — |
| 2021-05-11 | $70.30 | $108.39 | 10,600 | — | — |
| 2021-05-10 | $70.01 | $107.95 | 20,300 | — | — |
| 2021-05-07 | $69.66 | $107.41 | 11,100 | — | — |
| 2021-05-06 | $67.88 | $104.66 | 8,000 | — | — |
| 2021-05-05 | $67.08 | $103.43 | 6,700 | — | — |
| 2021-05-04 | $68.61 | $105.79 | 10,000 | — | — |
| 2021-05-03 | $68.42 | $105.50 | 12,100 | — | — |
| 2021-04-30 | $66.20 | $102.07 | 12,800 | — | — |
| 2021-04-29 | $66.17 | $102.03 | 7,700 | — | — |
| 2021-04-28 | $66.77 | $102.95 | 8,800 | — | — |
| 2021-04-27 | $67.79 | $104.52 | 7,600 | — | — |
| 2021-04-26 | $66.01 | $101.78 | 7,100 | — | — |
| 2021-04-23 | $65.45 | $100.92 | 7,500 | — | — |
| 2021-04-22 | $65.68 | $101.27 | 9,000 | — | — |
| 2021-04-21 | $66.80 | $103.00 | 5,400 | — | — |
| 2021-04-20 | $67.72 | $104.42 | 5,100 | — | — |
| 2021-04-19 | $68.27 | $105.26 | 8,900 | — | — |
| 2021-04-16 | $68.03 | $104.89 | 8,000 | — | — |
| 2021-04-15 | $68.02 | $104.88 | 3,300 | — | — |
| 2021-04-14 | $67.53 | $104.12 | 4,400 | — | — |
| 2021-04-13 | $66.78 | $102.97 | 4,700 | — | — |
| 2021-04-12 | $66.55 | $102.61 | 2,800 | — | — |
| 2021-04-09 | $67.05 | $103.38 | 3,900 | — | — |
| 2021-04-08 | $67.95 | $104.77 | 6,500 | — | — |
| 2021-04-07 | $66.35 | $102.30 | 7,200 | — | — |
| 2021-04-06 | $67.20 | $103.62 | 4,100 | — | — |
| 2021-04-05 | $68.53 | $105.67 | 3,100 | — | — |
| 2021-04-01 | $69.26 | $106.79 | 5,700 | — | — |
| 2021-03-31 | $68.75 | $106.01 | 21,700 | — | — |
| 2021-03-30 | $68.70 | $105.62 | 9,400 | — | — |
| 2021-03-29 | $67.11 | $103.18 | 11,500 | — | — |
| 2021-03-26 | $68.54 | $105.37 | 7,800 | — | — |
| 2021-03-25 | $66.81 | $102.71 | 7,100 | — | — |
| 2021-03-24 | $65.32 | $100.42 | 10,600 | — | — |
| 2021-03-23 | $66.15 | $101.70 | 17,500 | — | — |
| 2021-03-22 | $67.51 | $103.79 | 12,900 | — | — |
| 2021-03-19 | $66.80 | $102.70 | 33,700 | — | — |
| 2021-03-18 | $73.25 | $112.61 | 5,100 | — | — |
| 2021-03-17 | $74.92 | $115.18 | 13,800 | — | — |
| 2021-03-16 | $73.34 | $112.75 | 9,400 | — | — |
| 2021-03-15 | $73.93 | $113.66 | 9,100 | — | — |
| 2021-03-12 | $73.94 | $113.68 | 15,700 | — | — |
| 2021-03-11 | $73.54 | $113.06 | 14,500 | — | — |
| 2021-03-10 | $70.85 | $108.92 | 13,100 | — | — |
| 2021-03-09 | $67.42 | $103.65 | 9,100 | — | — |
| 2021-03-08 | $66.37 | $102.04 | 17,000 | — | — |
| 2021-03-05 | $69.49 | $106.83 | 44,500 | — | — |
| 2021-03-04 | $76.68 | $117.89 | 7,900 | — | — |
| 2021-03-03 | $77.25 | $118.76 | 8,600 | — | — |
| 2021-03-02 | $79.00 | $121.45 | 9,300 | — | — |
| 2021-03-01 | $77.74 | $119.52 | 19,900 | — | — |
| 2021-02-26 | $73.36 | $112.78 | 10,000 | — | — |
| 2021-02-25 | $76.10 | $117.00 | 14,100 | — | — |
| 2021-02-24 | $78.32 | $120.41 | 35,200 | — | — |
| 2021-02-23 | $71.40 | $109.77 | 13,400 | — | — |
| 2021-02-22 | $68.29 | $104.99 | 10,600 | — | — |
| 2021-02-19 | $68.40 | $105.16 | 22,900 | — | — |
| 2021-02-18 | $66.66 | $102.48 | 2,900 | — | — |
| 2021-02-17 | $66.05 | $101.55 | 12,300 | — | — |
| 2021-02-16 | $65.37 | $100.50 | 28,100 | — | — |
| 2021-02-12 | $66.90 | $102.85 | 10,800 | — | — |
| 2021-02-11 | $68.30 | $105.00 | 14,300 | — | — |
| 2021-02-10 | $67.10 | $103.16 | 24,800 | — | — |
| 2021-02-09 | $71.18 | $109.43 | 9,600 | — | — |
| 2021-02-08 | $71.75 | $110.31 | 18,000 | — | — |
| 2021-02-05 | $70.51 | $108.40 | 4,900 | — | — |
| 2021-02-04 | $69.15 | $106.31 | 4,700 | — | — |
| 2021-02-03 | $69.75 | $107.23 | 8,400 | — | — |
| 2021-02-02 | $71.84 | $110.45 | 27,100 | — | — |
| 2021-02-01 | $67.86 | $104.33 | 9,700 | — | — |
| 2021-01-29 | $64.29 | $98.84 | 8,000 | — | — |
| 2021-01-28 | $65.34 | $100.45 | 5,700 | — | — |
| 2021-01-27 | $65.51 | $100.72 | 12,800 | — | — |
| 2021-01-26 | $66.54 | $102.30 | 11,200 | — | — |
| 2021-01-25 | $67.07 | $103.11 | 29,300 | — | — |
| 2021-01-22 | $69.71 | $107.17 | 12,600 | — | — |
| 2021-01-21 | $68.34 | $105.07 | 9,700 | — | — |
| 2021-01-20 | $69.23 | $106.43 | 12,800 | — | — |
| 2021-01-19 | $69.80 | $107.31 | 18,800 | — | — |
| 2021-01-15 | $71.64 | $110.14 | 14,400 | — | — |
| 2021-01-14 | $75.06 | $115.40 | 10,200 | — | — |
| 2021-01-13 | $72.18 | $110.97 | 4,500 | — | — |
| 2021-01-12 | $73.04 | $112.29 | 6,500 | — | — |
| 2021-01-11 | $70.63 | $108.59 | 4,000 | — | — |
| 2021-01-08 | $70.72 | $108.73 | 9,900 | — | — |
| 2021-01-07 | $71.14 | $109.37 | 7,300 | — | — |
| 2021-01-06 | $69.15 | $106.31 | 9,100 | — | — |
| 2021-01-05 | $67.00 | $103.01 | 8,500 | — | — |
| 2021-01-04 | $66.85 | $102.78 | 30,800 | — | — |