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
- 1980-03-17 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 | $70.10 | $70.10 | 6,700 | — | — |
| 2021-12-30 | $68.29 | $68.29 | 3,200 | — | — |
| 2021-12-29 | $67.92 | $67.92 | 400 | — | — |
| 2021-12-28 | $67.92 | $67.92 | 2,100 | — | — |
| 2021-12-27 | $67.25 | $67.25 | 2,900 | — | — |
| 2021-12-23 | $66.60 | $66.60 | 1,000 | — | — |
| 2021-12-22 | $65.41 | $65.41 | 9,200 | — | — |
| 2021-12-21 | $64.38 | $64.38 | 2,000 | — | — |
| 2021-12-20 | $63.00 | $63.00 | 1,400 | — | — |
| 2021-12-17 | $65.80 | $65.80 | 3,500 | — | — |
| 2021-12-16 | $65.00 | $65.00 | 12,500 | — | — |
| 2021-12-15 | $65.00 | $65.00 | 5,700 | — | — |
| 2021-12-14 | $66.00 | $66.00 | 12,500 | — | — |
| 2021-12-13 | $65.20 | $65.20 | 17,900 | — | — |
| 2021-12-10 | $65.00 | $65.00 | 11,300 | — | — |
| 2021-12-09 | $64.95 | $64.95 | 12,600 | — | — |
| 2021-12-08 | $64.47 | $64.47 | 6,300 | — | — |
| 2021-12-07 | $62.95 | $62.95 | 3,900 | — | — |
| 2021-12-06 | $62.15 | $62.15 | 10,800 | — | — |
| 2021-12-03 | $60.70 | $60.70 | 1,600 | — | — |
| 2021-12-02 | $61.25 | $61.25 | 23,300 | — | — |
| 2021-12-01 | $59.95 | $59.95 | 2,400 | — | — |
| 2021-11-30 | $63.10 | $63.10 | 10,800 | — | — |
| 2021-11-29 | $67.38 | $67.38 | 11,100 | — | — |
| 2021-11-26 | $66.95 | $66.95 | 600 | — | — |
| 2021-11-24 | $67.64 | $67.64 | 4,600 | — | — |
| 2021-11-23 | $70.00 | $70.00 | 700 | — | — |
| 2021-11-22 | $68.00 | $68.00 | 600 | — | — |
| 2021-11-19 | $67.75 | $67.75 | 500 | — | — |
| 2021-11-18 | $68.18 | $68.18 | 1,500 | — | — |
| 2021-11-17 | $67.07 | $67.07 | 5,400 | — | — |
| 2021-11-16 | $67.02 | $67.02 | 400 | — | — |
| 2021-11-15 | $67.82 | $67.82 | 1,000 | — | — |
| 2021-11-12 | $68.50 | $68.50 | 2,300 | — | — |
| 2021-11-11 | $69.00 | $69.00 | 1,300 | — | — |
| 2021-11-10 | $69.88 | $69.88 | 3,200 | — | — |
| 2021-11-09 | $71.00 | $71.00 | 5,200 | — | — |
| 2021-11-08 | $71.10 | $71.10 | 10,700 | — | — |
| 2021-11-05 | $69.90 | $69.90 | 900 | — | — |
| 2021-11-04 | $69.09 | $69.09 | 600 | — | — |
| 2021-11-03 | $69.10 | $69.10 | 1,100 | — | — |
| 2021-11-02 | $69.05 | $69.05 | 5,000 | — | — |
| 2021-11-01 | $70.22 | $70.22 | 5,000 | — | — |
| 2021-10-29 | $68.88 | $68.88 | 200 | — | — |
| 2021-10-28 | $68.00 | $68.00 | 700 | — | — |
| 2021-10-27 | $68.00 | $68.00 | 700 | — | — |
| 2021-10-26 | $70.41 | $70.41 | 5,900 | — | — |
| 2021-10-25 | $67.60 | $67.60 | 11,700 | — | — |
| 2021-10-22 | $63.55 | $63.55 | 400 | — | — |
| 2021-10-21 | $64.00 | $64.00 | 0 | — | — |
| 2021-10-20 | $64.00 | $64.00 | 400 | — | — |
| 2021-10-19 | $65.37 | $65.37 | 800 | — | — |
| 2021-10-18 | $64.70 | $64.70 | 0 | — | — |
| 2021-10-15 | $64.70 | $64.70 | 3,200 | — | — |
| 2021-10-14 | $65.25 | $65.25 | 4,700 | — | — |
| 2021-10-13 | $63.94 | $63.94 | 1,400 | — | — |
| 2021-10-12 | $63.55 | $63.55 | 500 | — | — |
| 2021-10-11 | $65.97 | $65.97 | 7,200 | — | — |
| 2021-10-08 | $64.20 | $64.20 | 1,100 | — | — |
| 2021-10-07 | $62.00 | $62.00 | 3,200 | — | — |
| 2021-10-06 | $61.84 | $61.84 | 900 | — | — |
| 2021-10-05 | $63.15 | $63.15 | 1,000 | — | — |
| 2021-10-04 | $64.97 | $64.97 | 600 | — | — |
| 2021-10-01 | $59.40 | $59.40 | 1,000 | — | — |
| 2021-09-30 | $58.43 | $58.43 | 600 | — | — |
| 2021-09-29 | $58.00 | $58.00 | 2,000 | — | — |
| 2021-09-28 | $57.52 | $57.52 | 4,400 | — | — |
| 2021-09-27 | $56.20 | $56.20 | 4,500 | — | — |
| 2021-09-24 | $54.36 | $54.36 | 4,800 | — | — |
| 2021-09-23 | $54.23 | $54.23 | 21,100 | — | — |
| 2021-09-22 | $54.00 | $54.00 | 5,900 | — | — |
| 2021-09-21 | $53.25 | $53.25 | 800 | — | — |
| 2021-09-20 | $52.95 | $52.95 | 9,400 | — | — |
| 2021-09-17 | $51.27 | $51.27 | 11,400 | — | — |
| 2021-09-16 | $52.62 | $52.62 | 32,400 | — | — |
| 2021-09-15 | $55.25 | $55.25 | 23,200 | — | — |
| 2021-09-14 | $63.00 | $63.00 | 8,900 | — | — |
| 2021-09-13 | $70.99 | $70.99 | 13,100 | — | — |
| 2021-09-10 | $62.51 | $62.51 | 10,400 | — | — |
| 2021-09-09 | $59.44 | $59.44 | 6,400 | — | — |
| 2021-09-08 | $55.45 | $55.45 | 2,400 | — | — |
| 2021-09-07 | $53.07 | $53.07 | 4,800 | — | — |
| 2021-09-03 | $51.49 | $51.49 | 1,000 | — | — |
| 2021-09-02 | $51.90 | $51.90 | 6,400 | — | — |
| 2021-09-01 | $50.00 | $50.00 | 900 | — | — |
| 2021-08-31 | $50.67 | $50.67 | 2,300 | — | — |
| 2021-08-30 | $50.98 | $50.98 | 3,000 | — | — |
| 2021-08-27 | $50.95 | $50.95 | 2,500 | — | — |
| 2021-08-26 | $50.05 | $50.05 | 13,100 | — | — |
| 2021-08-25 | $50.50 | $50.50 | 2,600 | — | — |
| 2021-08-24 | $50.00 | $50.00 | 300 | — | — |
| 2021-08-23 | $50.00 | $50.00 | 1,500 | — | — |
| 2021-08-20 | $50.27 | $50.27 | 0 | — | — |
| 2021-08-19 | $50.27 | $50.27 | 3,400 | — | — |
| 2021-08-18 | $50.35 | $50.35 | 0 | — | — |
| 2021-08-17 | $50.35 | $50.35 | 1,000 | — | — |
| 2021-08-16 | $50.13 | $50.13 | 0 | — | — |
| 2021-08-13 | $50.13 | $50.13 | 0 | — | — |
| 2021-08-12 | $50.13 | $50.13 | 0 | — | — |
| 2021-08-11 | $50.13 | $50.13 | 0 | — | — |
| 2021-08-10 | $50.13 | $50.13 | 400 | — | — |
| 2021-08-09 | $51.00 | $51.00 | 1,700 | — | — |
| 2021-08-06 | $50.19 | $50.19 | 16,700 | — | — |
| 2021-08-05 | $49.99 | $49.99 | 12,700 | — | — |
| 2021-08-04 | $50.20 | $50.20 | 4,300 | — | — |
| 2021-08-03 | $51.95 | $51.95 | 4,900 | — | — |
| 2021-08-02 | $51.99 | $51.99 | 7,800 | — | — |
| 2021-07-30 | $54.83 | $54.83 | 0 | — | — |
| 2021-07-29 | $54.83 | $54.83 | 300 | — | — |
| 2021-07-28 | $52.95 | $52.95 | 600 | — | — |
| 2021-07-27 | $53.55 | $53.55 | 0 | — | — |
| 2021-07-26 | $53.55 | $53.55 | 800 | — | — |
| 2021-07-23 | $52.85 | $52.85 | 4,200 | — | — |
| 2021-07-22 | $53.15 | $53.15 | 1,100 | — | — |
| 2021-07-21 | $54.35 | $54.35 | 4,600 | — | — |
| 2021-07-20 | $51.30 | $51.30 | 1,900 | — | — |
| 2021-07-19 | $48.86 | $48.86 | 7,000 | — | — |
| 2021-07-16 | $51.20 | $51.20 | 3,400 | — | — |
| 2021-07-15 | $50.93 | $50.93 | 800 | — | — |
| 2021-07-14 | $50.00 | $50.00 | 700 | — | — |
| 2021-07-13 | $48.55 | $48.55 | 6,100 | — | — |
| 2021-07-12 | $53.04 | $53.04 | 1,900 | — | — |
| 2021-07-09 | $51.15 | $51.15 | 7,100 | — | — |
| 2021-07-08 | $48.40 | $48.40 | 6,300 | — | — |
| 2021-07-07 | $47.95 | $47.95 | 1,700 | — | — |
| 2021-07-06 | $47.64 | $47.64 | 500 | — | — |
| 2021-07-02 | $47.94 | $47.94 | 14,300 | — | — |
| 2021-07-01 | $46.85 | $46.85 | 200 | — | — |
| 2021-06-30 | $47.00 | $47.00 | 6,300 | — | — |
| 2021-06-29 | $47.17 | $47.17 | 5,100 | — | — |
| 2021-06-28 | $46.96 | $46.96 | 5,000 | — | — |
| 2021-06-25 | $45.90 | $45.90 | 61,200 | — | — |
| 2021-06-24 | $45.98 | $45.98 | 1,900 | — | — |
| 2021-06-23 | $47.05 | $47.05 | 6,500 | — | — |
| 2021-06-22 | $47.00 | $47.00 | 4,400 | — | — |
| 2021-06-21 | $47.84 | $47.84 | 3,500 | — | — |
| 2021-06-18 | $46.37 | $46.37 | 2,100 | — | — |
| 2021-06-17 | $44.15 | $44.15 | 3,800 | — | — |
| 2021-06-16 | $46.13 | $46.13 | 4,000 | — | — |
| 2021-06-15 | $47.10 | $47.10 | 8,800 | — | — |
| 2021-06-14 | $44.83 | $44.83 | 2,000 | — | — |
| 2021-06-11 | $46.89 | $46.89 | 2,500 | — | — |
| 2021-06-10 | $48.23 | $48.23 | 1,700 | — | — |
| 2021-06-09 | $49.00 | $49.00 | 1,100 | — | — |
| 2021-06-08 | $48.58 | $48.58 | 1,100 | — | — |
| 2021-06-07 | $48.00 | $48.00 | 4,600 | — | — |
| 2021-06-04 | $48.54 | $48.54 | 1,300 | — | — |
| 2021-06-03 | $47.01 | $47.01 | 2,000 | — | — |
| 2021-06-02 | $43.94 | $43.94 | 1,600 | — | — |
| 2021-06-01 | $42.15 | $42.15 | 11,600 | — | — |
| 2021-05-28 | $41.99 | $41.99 | 10,800 | — | — |
| 2021-05-27 | $42.49 | $42.49 | 22,500 | — | — |
| 2021-05-26 | $42.50 | $42.50 | 14,900 | — | — |
| 2021-05-25 | $41.70 | $41.70 | 500 | — | — |
| 2021-05-24 | $41.70 | $41.70 | 8,700 | — | — |
| 2021-05-21 | $41.15 | $41.15 | 2,500 | — | — |
| 2021-05-20 | $42.80 | $42.80 | 4,900 | — | — |
| 2021-05-19 | $45.90 | $45.90 | 6,500 | — | — |
| 2021-05-18 | $42.50 | $42.50 | 6,100 | — | — |
| 2021-05-17 | $40.90 | $40.90 | 1,000 | — | — |
| 2021-05-14 | $44.67 | $44.67 | 2,100 | — | — |
| 2021-05-13 | $42.99 | $42.99 | 2,000 | — | — |
| 2021-05-12 | $42.53 | $42.53 | 2,300 | — | — |
| 2021-05-11 | $41.00 | $41.00 | 2,100 | — | — |
| 2021-05-10 | $41.37 | $41.37 | 5,800 | — | — |
| 2021-05-07 | $40.02 | $40.02 | 24,400 | — | — |
| 2021-05-06 | $39.94 | $39.94 | 400 | — | — |
| 2021-05-05 | $39.94 | $39.94 | 1,000 | — | — |
| 2021-05-04 | $43.75 | $43.75 | 1,100 | — | — |
| 2021-05-03 | $41.00 | $41.00 | 8,500 | — | — |
| 2021-04-30 | $42.27 | $42.27 | 1,500 | — | — |
| 2021-04-29 | $44.06 | $44.06 | 1,200 | — | — |
| 2021-04-28 | $43.95 | $43.95 | 2,100 | — | — |
| 2021-04-27 | $43.81 | $43.81 | 1,600 | — | — |
| 2021-04-26 | $46.08 | $46.08 | 1,100 | — | — |
| 2021-04-23 | $47.91 | $47.91 | 1,000 | — | — |
| 2021-04-22 | $48.80 | $48.80 | 600 | — | — |
| 2021-04-21 | $46.50 | $46.50 | 2,700 | — | — |
| 2021-04-20 | $46.59 | $46.59 | 1,600 | — | — |
| 2021-04-19 | $46.00 | $46.00 | 6,700 | — | — |
| 2021-04-16 | $43.81 | $43.81 | 5,900 | — | — |
| 2021-04-15 | $45.50 | $45.50 | 700 | — | — |
| 2021-04-14 | $47.05 | $47.05 | 3,400 | — | — |
| 2021-04-13 | $47.01 | $47.01 | 0 | — | — |
| 2021-04-12 | $47.01 | $47.01 | 600 | — | — |
| 2021-04-09 | $47.85 | $47.85 | 700 | — | — |
| 2021-04-08 | $46.30 | $46.30 | 900 | — | — |
| 2021-04-07 | $46.70 | $46.70 | 1,800 | — | — |
| 2021-04-06 | $49.77 | $49.77 | 5,500 | — | — |
| 2021-04-05 | $53.72 | $53.72 | 1,000 | — | — |
| 2021-04-01 | $51.18 | $51.18 | 700 | — | — |
| 2021-03-31 | $52.39 | $52.39 | 2,400 | — | — |
| 2021-03-30 | $54.82 | $54.82 | 2,500 | — | — |
| 2021-03-29 | $52.39 | $52.39 | 900 | — | — |
| 2021-03-26 | $53.84 | $53.84 | 2,500 | — | — |
| 2021-03-25 | $54.00 | $54.00 | 700 | — | — |
| 2021-03-24 | $55.20 | $55.20 | 3,300 | — | — |
| 2021-03-23 | $53.30 | $53.30 | 1,700 | — | — |
| 2021-03-22 | $55.10 | $55.10 | 1,700 | — | — |
| 2021-03-19 | $57.00 | $57.00 | 4,100 | — | — |
| 2021-03-18 | $55.09 | $55.09 | 2,300 | — | — |
| 2021-03-17 | $57.14 | $57.14 | 1,600 | — | — |
| 2021-03-16 | $57.34 | $57.34 | 2,900 | — | — |
| 2021-03-15 | $55.49 | $55.49 | 4,100 | — | — |
| 2021-03-12 | $56.69 | $56.69 | 600 | — | — |
| 2021-03-11 | $57.84 | $57.84 | 9,000 | — | — |
| 2021-03-10 | $51.90 | $51.90 | 500 | — | — |
| 2021-03-09 | $54.18 | $54.18 | 2,300 | — | — |
| 2021-03-08 | $54.00 | $54.00 | 5,400 | — | — |
| 2021-03-05 | $51.73 | $51.73 | 5,000 | — | — |
| 2021-03-04 | $48.26 | $48.26 | 2,200 | — | — |
| 2021-03-03 | $49.60 | $49.60 | 3,800 | — | — |
| 2021-03-02 | $49.15 | $49.15 | 1,700 | — | — |
| 2021-03-01 | $48.00 | $48.00 | 1,000 | — | — |
| 2021-02-26 | $46.80 | $46.80 | 1,500 | — | — |
| 2021-02-25 | $45.70 | $45.70 | 13,100 | — | — |
| 2021-02-24 | $55.14 | $55.14 | 8,600 | — | — |
| 2021-02-23 | $56.00 | $56.00 | 7,900 | — | — |
| 2021-02-22 | $50.01 | $50.01 | 14,800 | — | — |
| 2021-02-19 | $44.99 | $44.99 | 1,600 | — | — |
| 2021-02-18 | $45.57 | $45.57 | 4,900 | — | — |
| 2021-02-17 | $46.01 | $46.01 | 2,100 | — | — |
| 2021-02-16 | $49.04 | $49.04 | 2,800 | — | — |
| 2021-02-12 | $47.01 | $47.01 | 5,700 | — | — |
| 2021-02-11 | $47.00 | $47.00 | 19,700 | — | — |
| 2021-02-10 | $54.97 | $54.97 | 26,300 | — | — |
| 2021-02-09 | $58.98 | $58.98 | 112,800 | — | — |
| 2021-02-08 | $44.04 | $44.04 | 16,100 | — | — |
| 2021-02-05 | $37.73 | $37.73 | 2,200 | — | — |
| 2021-02-04 | $36.69 | $36.69 | 400 | — | — |
| 2021-02-03 | $36.66 | $36.66 | 2,000 | — | — |
| 2021-02-02 | $36.10 | $36.10 | 2,100 | — | — |
| 2021-02-01 | $36.06 | $36.06 | 2,200 | — | — |
| 2021-01-29 | $35.78 | $35.78 | 2,900 | — | — |
| 2021-01-28 | $35.00 | $35.00 | 9,600 | — | — |
| 2021-01-27 | $37.11 | $37.11 | 10,200 | — | — |
| 2021-01-26 | $39.70 | $39.70 | 7,000 | — | — |
| 2021-01-25 | $42.07 | $42.07 | 8,700 | — | — |
| 2021-01-22 | $38.99 | $38.99 | 2,100 | — | — |
| 2021-01-21 | $38.70 | $38.70 | 1,000 | — | — |
| 2021-01-20 | $39.07 | $39.07 | 1,100 | — | — |
| 2021-01-19 | $39.50 | $39.50 | 1,500 | — | — |
| 2021-01-15 | $39.07 | $39.07 | 2,200 | — | — |
| 2021-01-14 | $38.81 | $38.81 | 2,200 | — | — |
| 2021-01-13 | $40.24 | $40.24 | 1,700 | — | — |
| 2021-01-12 | $39.42 | $39.42 | 7,600 | — | — |
| 2021-01-11 | $39.80 | $39.80 | 8,200 | — | — |
| 2021-01-08 | $40.00 | $40.00 | 7,400 | — | — |
| 2021-01-07 | $38.47 | $38.47 | 5,400 | — | — |
| 2021-01-06 | $42.20 | $42.20 | 1,500 | — | — |
| 2021-01-05 | $43.77 | $43.77 | 3,300 | — | — |
| 2021-01-04 | $43.70 | $43.70 | 1,700 | — | — |