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
- 1996-11-15 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 | $53.88 | $57.24 | 60,900 | — | — |
| 2021-12-30 | $53.78 | $57.14 | 57,700 | — | — |
| 2021-12-29 | $53.80 | $57.16 | 58,300 | — | — |
| 2021-12-28 | $53.50 | $56.84 | 74,400 | — | — |
| 2021-12-27 | $53.51 | $56.85 | 86,900 | — | — |
| 2021-12-23 | $52.53 | $55.81 | 189,600 | — | — |
| 2021-12-22 | $52.01 | $55.26 | 80,800 | — | — |
| 2021-12-21 | $51.59 | $54.81 | 117,300 | — | — |
| 2021-12-20 | $49.55 | $52.64 | 199,800 | — | — |
| 2021-12-17 | $49.91 | $53.03 | 674,500 | — | — |
| 2021-12-16 | $52.62 | $55.91 | 175,900 | — | — |
| 2021-12-15 | $54.19 | $57.57 | 150,600 | — | — |
| 2021-12-14 | $52.49 | $55.77 | 177,400 | — | — |
| 2021-12-13 | $54.01 | $57.39 | 180,200 | — | — |
| 2021-12-10 | $55.80 | $59.28 | 87,400 | — | — |
| 2021-12-09 | $56.12 | $59.62 | 53,400 | — | — |
| 2021-12-08 | $56.86 | $60.41 | 102,200 | — | — |
| 2021-12-07 | $57.54 | $61.13 | 100,800 | — | — |
| 2021-12-06 | $56.22 | $59.73 | 155,600 | — | — |
| 2021-12-03 | $52.54 | $55.82 | 76,200 | — | — |
| 2021-12-02 | $53.24 | $56.57 | 111,200 | — | — |
| 2021-12-01 | $51.51 | $54.72 | 107,600 | — | — |
| 2021-11-30 | $52.74 | $56.04 | 107,000 | — | — |
| 2021-11-29 | $54.22 | $57.60 | 143,800 | — | — |
| 2021-11-26 | $55.51 | $58.98 | 72,200 | — | — |
| 2021-11-24 | $58.39 | $62.04 | 71,800 | — | — |
| 2021-11-23 | $57.86 | $61.47 | 102,000 | — | — |
| 2021-11-22 | $58.60 | $62.26 | 117,800 | — | — |
| 2021-11-19 | $57.54 | $61.13 | 113,400 | — | — |
| 2021-11-18 | $57.53 | $61.12 | 100,400 | — | — |
| 2021-11-17 | $57.69 | $61.29 | 164,200 | — | — |
| 2021-11-16 | $58.83 | $62.50 | 123,800 | — | — |
| 2021-11-15 | $59.26 | $62.96 | 90,400 | — | — |
| 2021-11-12 | $60.53 | $64.31 | 79,000 | — | — |
| 2021-11-11 | $61.95 | $65.81 | 113,600 | — | — |
| 2021-11-10 | $64.03 | $68.02 | 192,200 | — | — |
| 2021-11-09 | $60.50 | $64.28 | 150,800 | — | — |
| 2021-11-08 | $60.28 | $64.04 | 80,800 | — | — |
| 2021-11-05 | $61.21 | $65.03 | 90,600 | — | — |
| 2021-11-04 | $58.29 | $61.93 | 91,400 | — | — |
| 2021-11-03 | $58.43 | $62.08 | 76,000 | — | — |
| 2021-11-02 | $56.67 | $60.20 | 51,200 | — | — |
| 2021-11-01 | $56.47 | $60.00 | 75,200 | — | — |
| 2021-10-29 | $55.29 | $58.74 | 96,400 | — | — |
| 2021-10-28 | $55.03 | $58.47 | 68,600 | — | — |
| 2021-10-27 | $53.08 | $56.39 | 34,200 | — | — |
| 2021-10-26 | $54.35 | $57.74 | 55,000 | — | — |
| 2021-10-25 | $55.28 | $58.73 | 55,200 | — | — |
| 2021-10-22 | $53.99 | $57.36 | 50,200 | — | — |
| 2021-10-21 | $54.31 | $57.70 | 40,200 | — | — |
| 2021-10-20 | $53.78 | $57.13 | 74,600 | — | — |
| 2021-10-19 | $54.26 | $57.64 | 55,400 | — | — |
| 2021-10-18 | $54.58 | $57.99 | 57,600 | — | — |
| 2021-10-15 | $54.65 | $58.06 | 112,200 | — | — |
| 2021-10-14 | $54.54 | $57.95 | 65,800 | — | — |
| 2021-10-13 | $53.04 | $56.36 | 41,600 | — | — |
| 2021-10-12 | $52.95 | $56.26 | 82,400 | — | — |
| 2021-10-11 | $52.54 | $55.82 | 22,000 | — | — |
| 2021-10-08 | $53.03 | $56.34 | 43,800 | — | — |
| 2021-10-07 | $53.97 | $57.34 | 83,600 | — | — |
| 2021-10-06 | $52.54 | $55.83 | 81,200 | — | — |
| 2021-10-05 | $53.31 | $56.64 | 135,600 | — | — |
| 2021-10-04 | $51.54 | $54.76 | 143,000 | — | — |
| 2021-10-01 | $53.01 | $56.31 | 106,000 | — | — |
| 2021-09-30 | $51.31 | $54.51 | 78,800 | — | — |
| 2021-09-29 | $51.54 | $54.76 | 61,600 | — | — |
| 2021-09-28 | $51.06 | $54.25 | 72,000 | — | — |
| 2021-09-27 | $52.36 | $55.62 | 84,000 | — | — |
| 2021-09-24 | $52.04 | $55.28 | 75,400 | — | — |
| 2021-09-23 | $52.22 | $55.48 | 50,400 | — | — |
| 2021-09-22 | $51.02 | $54.21 | 34,000 | — | — |
| 2021-09-21 | $50.31 | $53.45 | 82,200 | — | — |
| 2021-09-20 | $50.81 | $53.98 | 81,000 | — | — |
| 2021-09-17 | $51.26 | $54.46 | 348,800 | — | — |
| 2021-09-16 | $53.24 | $56.57 | 93,400 | — | — |
| 2021-09-15 | $52.96 | $56.26 | 67,000 | — | — |
| 2021-09-14 | $52.61 | $55.89 | 68,600 | — | — |
| 2021-09-13 | $53.62 | $56.97 | 65,800 | — | — |
| 2021-09-10 | $53.78 | $57.14 | 84,000 | — | — |
| 2021-09-09 | $53.90 | $57.27 | 59,800 | — | — |
| 2021-09-08 | $54.52 | $57.92 | 67,000 | — | — |
| 2021-09-07 | $54.58 | $57.98 | 66,200 | — | — |
| 2021-09-03 | $54.72 | $58.14 | 61,800 | — | — |
| 2021-09-02 | $55.04 | $58.48 | 90,200 | — | — |
| 2021-09-01 | $53.88 | $57.24 | 91,400 | — | — |
| 2021-08-31 | $54.11 | $57.49 | 66,200 | — | — |
| 2021-08-30 | $54.30 | $57.69 | 53,400 | — | — |
| 2021-08-27 | $54.00 | $57.37 | 94,400 | — | — |
| 2021-08-26 | $52.63 | $55.92 | 74,600 | — | — |
| 2021-08-25 | $52.78 | $56.08 | 60,400 | — | — |
| 2021-08-24 | $53.06 | $56.37 | 48,200 | — | — |
| 2021-08-23 | $52.78 | $56.08 | 64,400 | — | — |
| 2021-08-20 | $54.02 | $57.39 | 153,600 | — | — |
| 2021-08-19 | $52.10 | $55.35 | 98,400 | — | — |
| 2021-08-18 | $51.82 | $55.06 | 92,800 | — | — |
| 2021-08-17 | $51.40 | $54.60 | 77,600 | — | — |
| 2021-08-16 | $51.10 | $54.29 | 97,400 | — | — |
| 2021-08-13 | $50.81 | $53.98 | 75,200 | — | — |
| 2021-08-12 | $50.79 | $53.96 | 66,600 | — | — |
| 2021-08-11 | $50.60 | $53.76 | 75,200 | — | — |
| 2021-08-10 | $49.79 | $52.90 | 86,800 | — | — |
| 2021-08-09 | $49.74 | $52.85 | 68,400 | — | — |
| 2021-08-06 | $49.90 | $53.01 | 105,000 | — | — |
| 2021-08-05 | $49.40 | $52.48 | 131,400 | — | — |
| 2021-08-04 | $45.94 | $48.81 | 57,200 | — | — |
| 2021-08-03 | $46.31 | $49.20 | 120,800 | — | — |
| 2021-08-02 | $45.70 | $48.55 | 81,400 | — | — |
| 2021-07-30 | $46.23 | $49.12 | 88,000 | — | — |
| 2021-07-29 | $45.70 | $48.55 | 58,400 | — | — |
| 2021-07-28 | $45.41 | $48.25 | 67,800 | — | — |
| 2021-07-27 | $45.08 | $47.89 | 93,600 | — | — |
| 2021-07-26 | $45.25 | $48.08 | 58,200 | — | — |
| 2021-07-23 | $44.81 | $47.61 | 67,000 | — | — |
| 2021-07-22 | $44.41 | $47.18 | 123,200 | — | — |
| 2021-07-21 | $45.36 | $48.19 | 120,800 | — | — |
| 2021-07-20 | $44.76 | $47.55 | 180,600 | — | — |
| 2021-07-19 | $43.29 | $46.00 | 107,200 | — | — |
| 2021-07-16 | $44.40 | $47.17 | 121,200 | — | — |
| 2021-07-15 | $44.68 | $47.47 | 100,200 | — | — |
| 2021-07-14 | $44.15 | $46.91 | 73,800 | — | — |
| 2021-07-13 | $43.88 | $46.61 | 102,200 | — | — |
| 2021-07-12 | $44.56 | $47.34 | 102,000 | — | — |
| 2021-07-09 | $44.20 | $46.95 | 90,400 | — | — |
| 2021-07-08 | $43.03 | $45.72 | 103,000 | — | — |
| 2021-07-07 | $43.04 | $45.73 | 191,800 | — | — |
| 2021-07-06 | $42.94 | $45.62 | 154,800 | — | — |
| 2021-07-02 | $43.40 | $46.10 | 263,600 | — | — |
| 2021-07-01 | $43.75 | $46.48 | 333,800 | — | — |
| 2021-06-30 | $43.35 | $46.05 | 114,800 | — | — |
| 2021-06-29 | $43.69 | $46.42 | 111,600 | — | — |
| 2021-06-28 | $43.64 | $46.36 | 110,600 | — | — |
| 2021-06-25 | $43.88 | $46.61 | 1,130,800 | — | — |
| 2021-06-24 | $43.83 | $46.57 | 98,600 | — | — |
| 2021-06-23 | $43.81 | $46.55 | 109,400 | — | — |
| 2021-06-22 | $43.90 | $46.64 | 81,800 | — | — |
| 2021-06-21 | $44.47 | $47.24 | 443,800 | — | — |
| 2021-06-18 | $43.06 | $45.75 | 473,600 | — | — |
| 2021-06-17 | $45.11 | $47.92 | 166,400 | — | — |
| 2021-06-16 | $45.92 | $48.78 | 93,400 | — | — |
| 2021-06-15 | $46.08 | $48.96 | 95,600 | — | — |
| 2021-06-14 | $45.54 | $48.38 | 107,000 | — | — |
| 2021-06-11 | $45.77 | $48.63 | 56,400 | — | — |
| 2021-06-10 | $45.42 | $48.25 | 84,000 | — | — |
| 2021-06-09 | $45.56 | $48.40 | 71,000 | — | — |
| 2021-06-08 | $45.88 | $48.74 | 111,800 | — | — |
| 2021-06-07 | $45.58 | $48.43 | 117,400 | — | — |
| 2021-06-04 | $45.96 | $48.83 | 140,200 | — | — |
| 2021-06-03 | $45.94 | $48.81 | 149,400 | — | — |
| 2021-06-02 | $45.83 | $48.69 | 251,800 | — | — |
| 2021-06-01 | $46.40 | $49.30 | 131,800 | — | — |
| 2021-05-28 | $47.29 | $50.24 | 81,000 | — | — |
| 2021-05-27 | $48.31 | $51.32 | 156,600 | — | — |
| 2021-05-26 | $48.58 | $51.61 | 309,400 | — | — |
| 2021-05-25 | $47.45 | $50.41 | 187,600 | — | — |
| 2021-05-24 | $47.49 | $50.46 | 140,600 | — | — |
| 2021-05-21 | $46.34 | $49.23 | 349,200 | — | — |
| 2021-05-20 | $49.20 | $52.27 | 115,400 | — | — |
| 2021-05-19 | $49.00 | $52.06 | 135,800 | — | — |
| 2021-05-18 | $49.16 | $52.23 | 68,600 | — | — |
| 2021-05-17 | $50.14 | $53.27 | 69,600 | — | — |
| 2021-05-14 | $50.88 | $54.06 | 52,600 | — | — |
| 2021-05-13 | $50.16 | $53.29 | 94,200 | — | — |
| 2021-05-12 | $48.47 | $51.50 | 82,600 | — | — |
| 2021-05-11 | $49.90 | $53.02 | 68,400 | — | — |
| 2021-05-10 | $50.67 | $53.84 | 108,000 | — | — |
| 2021-05-07 | $51.15 | $54.35 | 43,200 | — | — |
| 2021-05-06 | $50.40 | $53.55 | 94,800 | — | — |
| 2021-05-05 | $49.86 | $52.97 | 82,000 | — | — |
| 2021-05-04 | $50.17 | $53.31 | 68,000 | — | — |
| 2021-05-03 | $51.32 | $54.52 | 163,400 | — | — |
| 2021-04-30 | $50.18 | $53.31 | 131,000 | — | — |
| 2021-04-29 | $50.04 | $53.17 | 63,400 | — | — |
| 2021-04-28 | $49.17 | $52.25 | 50,400 | — | — |
| 2021-04-27 | $49.43 | $52.52 | 71,600 | — | — |
| 2021-04-26 | $49.51 | $52.60 | 57,200 | — | — |
| 2021-04-23 | $49.98 | $53.10 | 67,400 | — | — |
| 2021-04-22 | $49.37 | $52.45 | 46,800 | — | — |
| 2021-04-21 | $50.47 | $53.62 | 122,800 | — | — |
| 2021-04-20 | $49.99 | $53.12 | 99,000 | — | — |
| 2021-04-19 | $50.38 | $53.52 | 108,000 | — | — |
| 2021-04-16 | $49.63 | $52.73 | 88,200 | — | — |
| 2021-04-15 | $48.24 | $51.25 | 79,800 | — | — |
| 2021-04-14 | $48.05 | $51.05 | 55,400 | — | — |
| 2021-04-13 | $47.55 | $50.52 | 78,400 | — | — |
| 2021-04-12 | $48.10 | $51.10 | 75,000 | — | — |
| 2021-04-09 | $47.90 | $50.89 | 61,000 | — | — |
| 2021-04-08 | $48.21 | $51.22 | 200,200 | — | — |
| 2021-04-07 | $47.85 | $50.84 | 93,600 | — | — |
| 2021-04-06 | $49.85 | $52.96 | 111,000 | — | — |
| 2021-04-05 | $50.21 | $53.34 | 149,800 | — | — |
| 2021-04-01 | $49.67 | $52.77 | 124,600 | — | — |
| 2021-03-31 | $49.82 | $52.93 | 194,200 | — | — |
| 2021-03-30 | $49.76 | $52.87 | 89,400 | — | — |
| 2021-03-29 | $49.23 | $52.30 | 164,600 | — | — |
| 2021-03-26 | $51.11 | $54.30 | 185,800 | — | — |
| 2021-03-25 | $50.71 | $53.88 | 141,200 | — | — |
| 2021-03-24 | $49.42 | $52.51 | 126,200 | — | — |
| 2021-03-23 | $48.86 | $51.91 | 85,200 | — | — |
| 2021-03-22 | $50.26 | $53.40 | 78,800 | — | — |
| 2021-03-19 | $50.70 | $53.87 | 276,600 | — | — |
| 2021-03-18 | $50.72 | $53.88 | 137,200 | — | — |
| 2021-03-17 | $50.96 | $54.14 | 101,000 | — | — |
| 2021-03-16 | $52.37 | $55.64 | 120,600 | — | — |
| 2021-03-15 | $53.38 | $56.72 | 76,400 | — | — |
| 2021-03-12 | $52.74 | $56.03 | 105,800 | — | — |
| 2021-03-11 | $51.35 | $54.55 | 124,200 | — | — |
| 2021-03-10 | $52.18 | $55.44 | 150,600 | — | — |
| 2021-03-09 | $52.58 | $55.87 | 912,400 | — | — |
| 2021-03-08 | $51.23 | $54.43 | 104,600 | — | — |
| 2021-03-05 | $49.61 | $52.70 | 108,400 | — | — |
| 2021-03-04 | $48.42 | $51.45 | 165,800 | — | — |
| 2021-03-03 | $49.56 | $52.65 | 93,000 | — | — |
| 2021-03-02 | $48.92 | $51.98 | 78,400 | — | — |
| 2021-03-01 | $49.50 | $52.59 | 110,400 | — | — |
| 2021-02-26 | $47.28 | $50.23 | 168,800 | — | — |
| 2021-02-25 | $46.76 | $49.67 | 152,800 | — | — |
| 2021-02-24 | $47.29 | $50.24 | 114,400 | — | — |
| 2021-02-23 | $44.82 | $47.62 | 75,000 | — | — |
| 2021-02-22 | $44.85 | $47.65 | 151,600 | — | — |
| 2021-02-19 | $44.81 | $47.61 | 443,200 | — | — |
| 2021-02-18 | $44.00 | $46.75 | 1,210,400 | — | — |
| 2021-02-17 | $45.15 | $47.96 | 158,800 | — | — |
| 2021-02-16 | $46.72 | $49.64 | 106,000 | — | — |
| 2021-02-12 | $47.62 | $50.59 | 99,200 | — | — |
| 2021-02-11 | $47.54 | $50.51 | 133,800 | — | — |
| 2021-02-10 | $46.40 | $49.29 | 92,000 | — | — |
| 2021-02-09 | $46.94 | $49.87 | 112,200 | — | — |
| 2021-02-08 | $46.43 | $49.33 | 86,200 | — | — |
| 2021-02-05 | $45.85 | $48.71 | 196,200 | — | — |
| 2021-02-04 | $46.26 | $49.14 | 266,400 | — | — |
| 2021-02-03 | $44.23 | $46.99 | 151,600 | — | — |
| 2021-02-02 | $43.30 | $46.00 | 135,400 | — | — |
| 2021-02-01 | $42.00 | $44.62 | 127,400 | — | — |
| 2021-01-29 | $42.02 | $44.64 | 152,400 | — | — |
| 2021-01-28 | $43.33 | $46.03 | 175,400 | — | — |
| 2021-01-27 | $41.90 | $44.52 | 236,800 | — | — |
| 2021-01-26 | $44.31 | $47.07 | 114,000 | — | — |
| 2021-01-25 | $45.69 | $48.54 | 125,600 | — | — |
| 2021-01-22 | $46.13 | $49.02 | 104,400 | — | — |
| 2021-01-21 | $46.09 | $48.97 | 140,000 | — | — |
| 2021-01-20 | $46.88 | $49.80 | 135,000 | — | — |
| 2021-01-19 | $45.74 | $48.60 | 173,600 | — | — |
| 2021-01-15 | $45.69 | $48.54 | 93,600 | — | — |
| 2021-01-14 | $46.49 | $49.39 | 76,000 | — | — |
| 2021-01-13 | $45.44 | $48.27 | 82,000 | — | — |
| 2021-01-12 | $45.97 | $48.83 | 75,800 | — | — |
| 2021-01-11 | $45.98 | $48.85 | 149,800 | — | — |
| 2021-01-08 | $46.70 | $49.61 | 132,400 | — | — |
| 2021-01-07 | $47.07 | $50.01 | 101,000 | — | — |
| 2021-01-06 | $46.81 | $49.74 | 207,000 | — | — |
| 2021-01-05 | $44.56 | $47.35 | 160,200 | — | — |
| 2021-01-04 | $44.25 | $47.01 | 139,800 | — | — |