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
- 1991-07-30 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 | $48.27 | $52.43 | 150,900 | — | — |
| 2021-12-30 | $48.66 | $52.86 | 141,200 | — | — |
| 2021-12-29 | $49.16 | $53.40 | 184,400 | — | — |
| 2021-12-28 | $49.05 | $53.28 | 243,100 | — | — |
| 2021-12-27 | $48.76 | $52.96 | 157,100 | — | — |
| 2021-12-23 | $48.32 | $52.49 | 106,700 | — | — |
| 2021-12-22 | $47.97 | $52.11 | 249,900 | — | — |
| 2021-12-21 | $47.88 | $52.01 | 417,900 | — | — |
| 2021-12-20 | $45.73 | $49.67 | 643,600 | — | — |
| 2021-12-17 | $46.79 | $50.82 | 1,148,800 | — | — |
| 2021-12-16 | $46.17 | $50.15 | 634,700 | — | — |
| 2021-12-15 | $48.05 | $52.19 | 401,800 | — | — |
| 2021-12-14 | $46.57 | $50.59 | 447,100 | — | — |
| 2021-12-13 | $47.07 | $51.13 | 220,000 | — | — |
| 2021-12-10 | $48.46 | $52.64 | 392,200 | — | — |
| 2021-12-09 | $48.52 | $52.70 | 311,300 | — | — |
| 2021-12-08 | $48.05 | $52.19 | 308,000 | — | — |
| 2021-12-07 | $48.62 | $52.81 | 315,500 | — | — |
| 2021-12-06 | $48.45 | $52.63 | 372,300 | — | — |
| 2021-12-03 | $48.89 | $53.11 | 247,500 | — | — |
| 2021-12-02 | $49.16 | $53.40 | 264,000 | — | — |
| 2021-12-01 | $48.41 | $52.58 | 351,200 | — | — |
| 2021-11-30 | $48.45 | $52.63 | 520,600 | — | — |
| 2021-11-29 | $49.52 | $53.60 | 240,900 | — | — |
| 2021-11-26 | $48.79 | $52.81 | 242,100 | — | — |
| 2021-11-24 | $50.75 | $54.93 | 161,700 | — | — |
| 2021-11-23 | $50.93 | $55.13 | 258,300 | — | — |
| 2021-11-22 | $51.54 | $55.79 | 208,700 | — | — |
| 2021-11-19 | $52.48 | $56.80 | 204,000 | — | — |
| 2021-11-18 | $52.61 | $56.94 | 534,600 | — | — |
| 2021-11-17 | $52.61 | $56.94 | 297,500 | — | — |
| 2021-11-16 | $53.18 | $57.56 | 319,400 | — | — |
| 2021-11-15 | $52.34 | $56.65 | 314,800 | — | — |
| 2021-11-12 | $52.22 | $56.52 | 160,200 | — | — |
| 2021-11-11 | $51.56 | $55.81 | 117,400 | — | — |
| 2021-11-10 | $51.46 | $55.70 | 176,700 | — | — |
| 2021-11-09 | $52.30 | $56.61 | 137,100 | — | — |
| 2021-11-08 | $52.58 | $56.91 | 195,300 | — | — |
| 2021-11-05 | $52.24 | $56.54 | 284,100 | — | — |
| 2021-11-04 | $52.20 | $56.50 | 274,900 | — | — |
| 2021-11-03 | $52.34 | $56.65 | 302,200 | — | — |
| 2021-11-02 | $51.93 | $56.21 | 252,200 | — | — |
| 2021-11-01 | $52.12 | $56.41 | 393,800 | — | — |
| 2021-10-29 | $51.41 | $55.65 | 323,200 | — | — |
| 2021-10-28 | $49.86 | $53.97 | 300,700 | — | — |
| 2021-10-27 | $49.71 | $53.81 | 346,000 | — | — |
| 2021-10-26 | $49.25 | $53.31 | 386,500 | — | — |
| 2021-10-25 | $50.35 | $54.50 | 406,100 | — | — |
| 2021-10-22 | $51.15 | $55.36 | 356,900 | — | — |
| 2021-10-21 | $50.65 | $54.82 | 383,900 | — | — |
| 2021-10-20 | $50.09 | $54.22 | 357,600 | — | — |
| 2021-10-19 | $49.70 | $53.79 | 229,500 | — | — |
| 2021-10-18 | $49.59 | $53.68 | 397,900 | — | — |
| 2021-10-15 | $50.18 | $54.31 | 423,900 | — | — |
| 2021-10-14 | $50.33 | $54.48 | 228,800 | — | — |
| 2021-10-13 | $48.97 | $53.00 | 234,500 | — | — |
| 2021-10-12 | $48.50 | $52.50 | 171,800 | — | — |
| 2021-10-11 | $48.88 | $52.91 | 161,000 | — | — |
| 2021-10-08 | $49.08 | $53.12 | 126,500 | — | — |
| 2021-10-07 | $49.47 | $53.55 | 283,600 | — | — |
| 2021-10-06 | $49.35 | $53.42 | 517,500 | — | — |
| 2021-10-05 | $49.79 | $53.89 | 280,200 | — | — |
| 2021-10-04 | $49.07 | $53.11 | 550,100 | — | — |
| 2021-10-01 | $49.82 | $53.92 | 351,300 | — | — |
| 2021-09-30 | $49.19 | $53.24 | 521,500 | — | — |
| 2021-09-29 | $48.76 | $52.78 | 355,300 | — | — |
| 2021-09-28 | $48.95 | $52.98 | 549,800 | — | — |
| 2021-09-27 | $51.18 | $55.40 | 964,200 | — | — |
| 2021-09-24 | $53.10 | $57.47 | 2,573,500 | — | — |
| 2021-09-23 | $46.21 | $50.02 | 425,300 | — | — |
| 2021-09-22 | $45.21 | $48.93 | 152,500 | — | — |
| 2021-09-21 | $44.60 | $48.27 | 229,900 | — | — |
| 2021-09-20 | $45.03 | $48.74 | 172,600 | — | — |
| 2021-09-17 | $46.09 | $49.89 | 830,100 | — | — |
| 2021-09-16 | $46.20 | $50.01 | 325,400 | — | — |
| 2021-09-15 | $46.18 | $49.98 | 263,700 | — | — |
| 2021-09-14 | $44.65 | $48.33 | 302,300 | — | — |
| 2021-09-13 | $45.52 | $49.27 | 184,400 | — | — |
| 2021-09-10 | $45.36 | $49.10 | 137,300 | — | — |
| 2021-09-09 | $45.98 | $49.77 | 197,900 | — | — |
| 2021-09-08 | $46.02 | $49.81 | 168,100 | — | — |
| 2021-09-07 | $45.92 | $49.70 | 210,600 | — | — |
| 2021-09-03 | $46.75 | $50.60 | 251,100 | — | — |
| 2021-09-02 | $46.67 | $50.52 | 286,100 | — | — |
| 2021-09-01 | $46.68 | $50.53 | 111,400 | — | — |
| 2021-08-31 | $46.56 | $50.40 | 161,600 | — | — |
| 2021-08-30 | $46.68 | $50.34 | 181,900 | — | — |
| 2021-08-27 | $47.25 | $50.95 | 326,700 | — | — |
| 2021-08-26 | $46.03 | $49.64 | 279,100 | — | — |
| 2021-08-25 | $45.83 | $49.42 | 183,700 | — | — |
| 2021-08-24 | $45.43 | $48.99 | 170,100 | — | — |
| 2021-08-23 | $45.29 | $48.84 | 152,600 | — | — |
| 2021-08-20 | $44.34 | $47.81 | 621,400 | — | — |
| 2021-08-19 | $43.16 | $46.54 | 247,100 | — | — |
| 2021-08-18 | $43.93 | $47.37 | 228,600 | — | — |
| 2021-08-17 | $44.70 | $48.20 | 206,700 | — | — |
| 2021-08-16 | $44.98 | $48.50 | 332,800 | — | — |
| 2021-08-13 | $45.44 | $49.00 | 153,300 | — | — |
| 2021-08-12 | $45.60 | $49.17 | 151,300 | — | — |
| 2021-08-11 | $45.73 | $49.31 | 274,700 | — | — |
| 2021-08-10 | $45.11 | $48.64 | 209,100 | — | — |
| 2021-08-09 | $45.74 | $49.32 | 322,600 | — | — |
| 2021-08-06 | $46.26 | $49.88 | 257,800 | — | — |
| 2021-08-05 | $45.71 | $49.29 | 190,700 | — | — |
| 2021-08-04 | $45.29 | $48.84 | 249,900 | — | — |
| 2021-08-03 | $45.98 | $49.58 | 356,000 | — | — |
| 2021-08-02 | $45.16 | $48.70 | 277,700 | — | — |
| 2021-07-30 | $45.59 | $49.16 | 695,400 | — | — |
| 2021-07-29 | $45.40 | $48.96 | 418,300 | — | — |
| 2021-07-28 | $46.15 | $49.77 | 212,300 | — | — |
| 2021-07-27 | $45.65 | $49.23 | 474,200 | — | — |
| 2021-07-26 | $46.05 | $49.66 | 135,300 | — | — |
| 2021-07-23 | $46.27 | $49.89 | 151,700 | — | — |
| 2021-07-22 | $45.79 | $49.38 | 161,100 | — | — |
| 2021-07-21 | $46.20 | $49.82 | 300,000 | — | — |
| 2021-07-20 | $45.58 | $49.15 | 467,800 | — | — |
| 2021-07-19 | $44.02 | $47.47 | 559,900 | — | — |
| 2021-07-16 | $44.46 | $47.94 | 220,100 | — | — |
| 2021-07-15 | $45.13 | $48.67 | 169,000 | — | — |
| 2021-07-14 | $45.12 | $48.65 | 238,800 | — | — |
| 2021-07-13 | $45.43 | $48.99 | 184,100 | — | — |
| 2021-07-12 | $46.13 | $49.74 | 277,800 | — | — |
| 2021-07-09 | $45.86 | $49.45 | 193,000 | — | — |
| 2021-07-08 | $45.34 | $48.89 | 248,500 | — | — |
| 2021-07-07 | $46.01 | $49.61 | 226,600 | — | — |
| 2021-07-06 | $46.44 | $50.08 | 309,200 | — | — |
| 2021-07-02 | $47.31 | $51.02 | 187,200 | — | — |
| 2021-07-01 | $46.84 | $50.51 | 241,500 | — | — |
| 2021-06-30 | $46.25 | $49.87 | 210,600 | — | — |
| 2021-06-29 | $46.75 | $50.41 | 184,400 | — | — |
| 2021-06-28 | $46.61 | $50.26 | 274,600 | — | — |
| 2021-06-25 | $46.51 | $50.15 | 793,200 | — | — |
| 2021-06-24 | $46.06 | $49.67 | 439,400 | — | — |
| 2021-06-23 | $45.53 | $49.10 | 292,500 | — | — |
| 2021-06-22 | $45.49 | $49.05 | 188,700 | — | — |
| 2021-06-21 | $45.64 | $49.22 | 200,200 | — | — |
| 2021-06-18 | $45.26 | $48.81 | 531,500 | — | — |
| 2021-06-17 | $46.63 | $50.28 | 243,500 | — | — |
| 2021-06-16 | $46.48 | $50.12 | 283,000 | — | — |
| 2021-06-15 | $47.00 | $50.68 | 247,000 | — | — |
| 2021-06-14 | $47.49 | $51.21 | 238,200 | — | — |
| 2021-06-11 | $48.15 | $51.92 | 358,000 | — | — |
| 2021-06-10 | $46.99 | $50.67 | 348,700 | — | — |
| 2021-06-09 | $47.05 | $50.74 | 316,600 | — | — |
| 2021-06-08 | $46.71 | $50.37 | 255,600 | — | — |
| 2021-06-07 | $46.09 | $49.70 | 187,200 | — | — |
| 2021-06-04 | $46.11 | $49.72 | 199,300 | — | — |
| 2021-06-03 | $45.34 | $48.89 | 331,600 | — | — |
| 2021-06-02 | $44.74 | $48.24 | 372,100 | — | — |
| 2021-06-01 | $45.48 | $49.04 | 289,500 | — | — |
| 2021-05-28 | $44.57 | $48.06 | 312,600 | — | — |
| 2021-05-27 | $45.49 | $48.86 | 904,100 | — | — |
| 2021-05-26 | $44.61 | $47.92 | 692,400 | — | — |
| 2021-05-25 | $44.20 | $47.48 | 811,200 | — | — |
| 2021-05-24 | $44.48 | $47.78 | 886,900 | — | — |
| 2021-05-21 | $43.73 | $46.97 | 919,500 | — | — |
| 2021-05-20 | $44.20 | $47.48 | 776,600 | — | — |
| 2021-05-19 | $43.73 | $46.97 | 489,900 | — | — |
| 2021-05-18 | $43.66 | $46.90 | 543,400 | — | — |
| 2021-05-17 | $44.32 | $47.61 | 488,000 | — | — |
| 2021-05-14 | $44.27 | $47.55 | 494,100 | — | — |
| 2021-05-13 | $43.31 | $46.52 | 563,700 | — | — |
| 2021-05-12 | $42.26 | $45.40 | 547,100 | — | — |
| 2021-05-11 | $43.42 | $46.64 | 518,000 | — | — |
| 2021-05-10 | $43.51 | $46.74 | 672,200 | — | — |
| 2021-05-07 | $44.17 | $47.45 | 265,200 | — | — |
| 2021-05-06 | $43.80 | $47.05 | 257,100 | — | — |
| 2021-05-05 | $43.80 | $47.05 | 234,000 | — | — |
| 2021-05-04 | $43.51 | $46.74 | 224,800 | — | — |
| 2021-05-03 | $44.22 | $47.50 | 373,000 | — | — |
| 2021-04-30 | $43.66 | $46.90 | 512,700 | — | — |
| 2021-04-29 | $44.86 | $48.19 | 294,100 | — | — |
| 2021-04-28 | $45.14 | $48.49 | 422,100 | — | — |
| 2021-04-27 | $45.23 | $48.59 | 242,600 | — | — |
| 2021-04-26 | $45.93 | $49.34 | 354,900 | — | — |
| 2021-04-23 | $46.61 | $50.07 | 555,800 | — | — |
| 2021-04-22 | $46.85 | $50.33 | 832,900 | — | — |
| 2021-04-21 | $45.26 | $48.62 | 407,100 | — | — |
| 2021-04-20 | $44.54 | $47.84 | 462,900 | — | — |
| 2021-04-19 | $45.10 | $48.45 | 676,000 | — | — |
| 2021-04-16 | $45.48 | $48.85 | 181,400 | — | — |
| 2021-04-15 | $45.75 | $49.14 | 259,200 | — | — |
| 2021-04-14 | $45.51 | $48.89 | 597,200 | — | — |
| 2021-04-13 | $45.22 | $48.57 | 317,400 | — | — |
| 2021-04-12 | $45.04 | $48.38 | 218,900 | — | — |
| 2021-04-09 | $44.79 | $48.11 | 2,060,900 | — | — |
| 2021-04-08 | $44.94 | $48.27 | 1,265,800 | — | — |
| 2021-04-07 | $46.20 | $49.63 | 151,800 | — | — |
| 2021-04-06 | $46.80 | $50.27 | 261,400 | — | — |
| 2021-04-05 | $46.60 | $50.06 | 712,100 | — | — |
| 2021-04-01 | $45.04 | $48.38 | 196,600 | — | — |
| 2021-03-31 | $44.06 | $47.33 | 300,800 | — | — |
| 2021-03-30 | $43.71 | $46.95 | 289,300 | — | — |
| 2021-03-29 | $43.31 | $46.52 | 292,400 | — | — |
| 2021-03-26 | $44.27 | $47.55 | 442,800 | — | — |
| 2021-03-25 | $41.80 | $44.90 | 317,500 | — | — |
| 2021-03-24 | $41.82 | $44.92 | 243,500 | — | — |
| 2021-03-23 | $42.91 | $46.09 | 241,000 | — | — |
| 2021-03-22 | $44.27 | $47.55 | 169,500 | — | — |
| 2021-03-19 | $43.86 | $47.11 | 883,100 | — | — |
| 2021-03-18 | $43.07 | $46.27 | 333,900 | — | — |
| 2021-03-17 | $44.82 | $48.14 | 234,400 | — | — |
| 2021-03-16 | $44.61 | $47.92 | 201,600 | — | — |
| 2021-03-15 | $45.40 | $48.77 | 231,700 | — | — |
| 2021-03-12 | $45.45 | $48.82 | 171,700 | — | — |
| 2021-03-11 | $45.54 | $48.92 | 222,000 | — | — |
| 2021-03-10 | $44.85 | $48.18 | 186,800 | — | — |
| 2021-03-09 | $44.23 | $47.51 | 228,200 | — | — |
| 2021-03-08 | $43.72 | $46.96 | 236,300 | — | — |
| 2021-03-05 | $43.62 | $46.86 | 277,400 | — | — |
| 2021-03-04 | $42.32 | $45.46 | 413,700 | — | — |
| 2021-03-03 | $42.19 | $45.32 | 252,100 | — | — |
| 2021-03-02 | $42.87 | $46.05 | 191,100 | — | — |
| 2021-03-01 | $43.61 | $46.85 | 283,500 | — | — |
| 2021-02-26 | $42.54 | $45.70 | 410,500 | — | — |
| 2021-02-25 | $43.98 | $47.05 | 328,700 | — | — |
| 2021-02-24 | $45.40 | $48.57 | 374,300 | — | — |
| 2021-02-23 | $44.62 | $47.74 | 419,900 | — | — |
| 2021-02-22 | $44.29 | $47.39 | 439,700 | — | — |
| 2021-02-19 | $44.98 | $48.12 | 447,600 | — | — |
| 2021-02-18 | $44.92 | $48.06 | 360,600 | — | — |
| 2021-02-17 | $44.15 | $47.24 | 280,900 | — | — |
| 2021-02-16 | $43.81 | $46.87 | 281,200 | — | — |
| 2021-02-12 | $43.40 | $46.43 | 277,600 | — | — |
| 2021-02-11 | $43.23 | $46.25 | 432,400 | — | — |
| 2021-02-10 | $43.09 | $46.10 | 282,600 | — | — |
| 2021-02-09 | $43.10 | $46.11 | 272,900 | — | — |
| 2021-02-08 | $42.79 | $45.78 | 224,700 | — | — |
| 2021-02-05 | $42.36 | $45.32 | 184,800 | — | — |
| 2021-02-04 | $42.27 | $45.23 | 201,900 | — | — |
| 2021-02-03 | $41.48 | $44.38 | 299,500 | — | — |
| 2021-02-02 | $40.54 | $43.37 | 252,700 | — | — |
| 2021-02-01 | $40.39 | $43.21 | 242,500 | — | — |
| 2021-01-29 | $40.18 | $42.99 | 394,200 | — | — |
| 2021-01-28 | $41.14 | $44.02 | 370,500 | — | — |
| 2021-01-27 | $42.45 | $45.42 | 398,400 | — | — |
| 2021-01-26 | $43.07 | $46.08 | 312,200 | — | — |
| 2021-01-25 | $42.81 | $45.80 | 290,200 | — | — |
| 2021-01-22 | $41.97 | $44.90 | 298,500 | — | — |
| 2021-01-21 | $41.65 | $44.56 | 387,200 | — | — |
| 2021-01-20 | $41.85 | $44.78 | 543,600 | — | — |
| 2021-01-19 | $42.61 | $45.59 | 753,300 | — | — |
| 2021-01-15 | $44.14 | $47.23 | 1,076,400 | — | — |
| 2021-01-14 | $48.81 | $52.22 | 713,900 | — | — |
| 2021-01-13 | $47.47 | $50.79 | 329,000 | — | — |
| 2021-01-12 | $47.70 | $51.03 | 252,100 | — | — |
| 2021-01-11 | $47.37 | $50.68 | 256,600 | — | — |
| 2021-01-08 | $47.31 | $50.62 | 230,400 | — | — |
| 2021-01-07 | $47.24 | $50.54 | 192,700 | — | — |
| 2021-01-06 | $47.16 | $50.46 | 544,400 | — | — |
| 2021-01-05 | $44.93 | $48.07 | 183,200 | — | — |
| 2021-01-04 | $44.49 | $47.60 | 254,500 | — | — |