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
- 1993-10-06 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 | $56.00 | $66.55 | 28,800 | — | — |
| 2021-12-30 | $55.81 | $66.32 | 32,000 | — | — |
| 2021-12-29 | $56.70 | $67.38 | 31,200 | — | — |
| 2021-12-28 | $56.04 | $66.60 | 26,100 | — | — |
| 2021-12-27 | $56.15 | $66.73 | 25,900 | — | — |
| 2021-12-23 | $55.29 | $65.71 | 20,300 | — | — |
| 2021-12-22 | $55.10 | $65.48 | 42,400 | — | — |
| 2021-12-21 | $54.78 | $65.10 | 74,300 | — | — |
| 2021-12-20 | $53.50 | $63.58 | 79,900 | — | — |
| 2021-12-17 | $54.37 | $64.61 | 144,800 | — | — |
| 2021-12-16 | $54.32 | $64.55 | 59,900 | — | — |
| 2021-12-15 | $54.58 | $64.79 | 49,200 | — | — |
| 2021-12-14 | $54.13 | $64.26 | 41,900 | — | — |
| 2021-12-13 | $54.07 | $64.18 | 50,300 | — | — |
| 2021-12-10 | $54.71 | $64.94 | 40,600 | — | — |
| 2021-12-09 | $54.66 | $64.89 | 47,400 | — | — |
| 2021-12-08 | $54.99 | $65.28 | 27,400 | — | — |
| 2021-12-07 | $55.43 | $65.80 | 48,600 | — | — |
| 2021-12-06 | $55.84 | $66.29 | 62,200 | — | — |
| 2021-12-03 | $55.05 | $65.35 | 44,200 | — | — |
| 2021-12-02 | $55.71 | $66.13 | 52,100 | — | — |
| 2021-12-01 | $54.12 | $64.24 | 59,900 | — | — |
| 2021-11-30 | $53.94 | $64.03 | 67,700 | — | — |
| 2021-11-29 | $54.80 | $65.05 | 46,000 | — | — |
| 2021-11-26 | $55.20 | $65.53 | 43,500 | — | — |
| 2021-11-24 | $58.55 | $69.50 | 34,000 | — | — |
| 2021-11-23 | $58.91 | $69.93 | 46,300 | — | — |
| 2021-11-22 | $58.58 | $69.54 | 46,800 | — | — |
| 2021-11-19 | $58.00 | $68.85 | 32,200 | — | — |
| 2021-11-18 | $58.10 | $68.97 | 41,800 | — | — |
| 2021-11-17 | $58.00 | $68.85 | 73,400 | — | — |
| 2021-11-16 | $58.49 | $69.43 | 104,000 | — | — |
| 2021-11-15 | $57.03 | $67.70 | 85,700 | — | — |
| 2021-11-12 | $56.95 | $67.60 | 36,500 | — | — |
| 2021-11-11 | $57.77 | $68.58 | 37,600 | — | — |
| 2021-11-10 | $58.12 | $68.99 | 54,700 | — | — |
| 2021-11-09 | $57.40 | $68.14 | 300,400 | — | — |
| 2021-11-08 | $59.39 | $70.50 | 47,500 | — | — |
| 2021-11-05 | $59.99 | $71.21 | 75,600 | — | — |
| 2021-11-04 | $59.44 | $70.56 | 62,400 | — | — |
| 2021-11-03 | $58.97 | $70.00 | 49,100 | — | — |
| 2021-11-02 | $57.30 | $68.02 | 66,700 | — | — |
| 2021-11-01 | $57.20 | $67.90 | 99,000 | — | — |
| 2021-10-29 | $55.14 | $65.46 | 138,800 | — | — |
| 2021-10-28 | $53.12 | $63.06 | 83,400 | — | — |
| 2021-10-27 | $52.05 | $61.79 | 41,500 | — | — |
| 2021-10-26 | $53.09 | $63.02 | 56,400 | — | — |
| 2021-10-25 | $53.11 | $63.05 | 94,200 | — | — |
| 2021-10-22 | $52.40 | $62.20 | 56,200 | — | — |
| 2021-10-21 | $52.36 | $62.15 | 34,400 | — | — |
| 2021-10-20 | $52.42 | $62.23 | 40,000 | — | — |
| 2021-10-19 | $51.94 | $61.66 | 25,400 | — | — |
| 2021-10-18 | $52.39 | $62.19 | 23,500 | — | — |
| 2021-10-15 | $52.57 | $62.40 | 65,300 | — | — |
| 2021-10-14 | $52.49 | $62.31 | 56,200 | — | — |
| 2021-10-13 | $51.84 | $61.54 | 38,900 | — | — |
| 2021-10-12 | $51.68 | $61.35 | 21,800 | — | — |
| 2021-10-11 | $51.53 | $61.17 | 24,600 | — | — |
| 2021-10-08 | $52.47 | $62.29 | 37,500 | — | — |
| 2021-10-07 | $52.25 | $62.02 | 126,200 | — | — |
| 2021-10-06 | $52.00 | $61.73 | 30,600 | — | — |
| 2021-10-05 | $52.24 | $62.01 | 29,100 | — | — |
| 2021-10-04 | $51.90 | $61.61 | 34,400 | — | — |
| 2021-10-01 | $51.87 | $61.57 | 49,100 | — | — |
| 2021-09-30 | $51.44 | $61.06 | 87,200 | — | — |
| 2021-09-29 | $52.27 | $62.05 | 102,300 | — | — |
| 2021-09-28 | $52.20 | $61.97 | 56,200 | — | — |
| 2021-09-27 | $52.95 | $62.86 | 87,600 | — | — |
| 2021-09-24 | $51.43 | $61.05 | 55,500 | — | — |
| 2021-09-23 | $51.76 | $61.44 | 27,100 | — | — |
| 2021-09-22 | $50.35 | $59.77 | 31,000 | — | — |
| 2021-09-21 | $50.10 | $59.47 | 18,500 | — | — |
| 2021-09-20 | $50.12 | $59.50 | 54,600 | — | — |
| 2021-09-17 | $50.81 | $60.32 | 164,100 | — | — |
| 2021-09-16 | $50.41 | $59.84 | 23,700 | — | — |
| 2021-09-15 | $50.46 | $59.83 | 42,400 | — | — |
| 2021-09-14 | $50.03 | $59.32 | 56,700 | — | — |
| 2021-09-13 | $50.50 | $59.88 | 25,800 | — | — |
| 2021-09-10 | $50.14 | $59.45 | 58,400 | — | — |
| 2021-09-09 | $50.27 | $59.60 | 40,300 | — | — |
| 2021-09-08 | $50.67 | $60.08 | 34,000 | — | — |
| 2021-09-07 | $51.00 | $60.47 | 32,300 | — | — |
| 2021-09-03 | $51.60 | $61.18 | 31,800 | — | — |
| 2021-09-02 | $51.73 | $61.33 | 50,900 | — | — |
| 2021-09-01 | $51.65 | $61.24 | 49,800 | — | — |
| 2021-08-31 | $51.95 | $61.59 | 79,900 | — | — |
| 2021-08-30 | $51.23 | $60.74 | 52,400 | — | — |
| 2021-08-27 | $51.89 | $61.52 | 47,800 | — | — |
| 2021-08-26 | $50.50 | $59.88 | 63,000 | — | — |
| 2021-08-25 | $50.80 | $60.23 | 75,200 | — | — |
| 2021-08-24 | $50.08 | $59.38 | 38,600 | — | — |
| 2021-08-23 | $49.88 | $59.14 | 44,200 | — | — |
| 2021-08-20 | $49.01 | $58.11 | 77,200 | — | — |
| 2021-08-19 | $48.38 | $57.36 | 43,300 | — | — |
| 2021-08-18 | $48.66 | $57.69 | 29,500 | — | — |
| 2021-08-17 | $49.10 | $58.22 | 33,600 | — | — |
| 2021-08-16 | $49.90 | $59.16 | 37,400 | — | — |
| 2021-08-13 | $50.08 | $59.38 | 22,400 | — | — |
| 2021-08-12 | $50.39 | $59.75 | 29,600 | — | — |
| 2021-08-11 | $50.60 | $59.99 | 53,800 | — | — |
| 2021-08-10 | $50.09 | $59.39 | 27,500 | — | — |
| 2021-08-09 | $49.76 | $59.00 | 47,400 | — | — |
| 2021-08-06 | $50.31 | $59.65 | 81,000 | — | — |
| 2021-08-05 | $49.00 | $58.10 | 46,400 | — | — |
| 2021-08-04 | $48.67 | $57.71 | 58,200 | — | — |
| 2021-08-03 | $49.09 | $58.20 | 70,400 | — | — |
| 2021-08-02 | $48.57 | $57.59 | 69,900 | — | — |
| 2021-07-30 | $49.09 | $58.20 | 76,300 | — | — |
| 2021-07-29 | $49.70 | $58.93 | 52,600 | — | — |
| 2021-07-28 | $49.40 | $58.57 | 91,000 | — | — |
| 2021-07-27 | $47.85 | $56.73 | 53,300 | — | — |
| 2021-07-26 | $47.18 | $55.94 | 43,500 | — | — |
| 2021-07-23 | $46.73 | $55.41 | 26,900 | — | — |
| 2021-07-22 | $46.10 | $54.66 | 41,800 | — | — |
| 2021-07-21 | $47.17 | $55.93 | 35,800 | — | — |
| 2021-07-20 | $46.43 | $55.05 | 72,400 | — | — |
| 2021-07-19 | $45.56 | $54.02 | 65,900 | — | — |
| 2021-07-16 | $47.06 | $55.80 | 91,900 | — | — |
| 2021-07-15 | $47.40 | $56.20 | 68,000 | — | — |
| 2021-07-14 | $46.10 | $54.66 | 36,300 | — | — |
| 2021-07-13 | $46.03 | $54.58 | 29,500 | — | — |
| 2021-07-12 | $47.08 | $55.82 | 50,600 | — | — |
| 2021-07-09 | $47.22 | $55.99 | 49,700 | — | — |
| 2021-07-08 | $45.47 | $53.91 | 50,400 | — | — |
| 2021-07-07 | $46.30 | $54.90 | 43,500 | — | — |
| 2021-07-06 | $47.00 | $55.73 | 36,000 | — | — |
| 2021-07-02 | $48.26 | $57.22 | 28,800 | — | — |
| 2021-07-01 | $48.90 | $57.98 | 50,900 | — | — |
| 2021-06-30 | $48.09 | $57.02 | 65,000 | — | — |
| 2021-06-29 | $48.18 | $57.13 | 35,900 | — | — |
| 2021-06-28 | $48.37 | $57.35 | 61,800 | — | — |
| 2021-06-25 | $49.00 | $58.10 | 249,900 | — | — |
| 2021-06-24 | $49.83 | $59.08 | 71,200 | — | — |
| 2021-06-23 | $48.41 | $57.40 | 66,000 | — | — |
| 2021-06-22 | $47.90 | $56.79 | 44,800 | — | — |
| 2021-06-21 | $48.11 | $57.04 | 65,600 | — | — |
| 2021-06-18 | $46.27 | $54.86 | 198,100 | — | — |
| 2021-06-17 | $48.65 | $57.68 | 126,100 | — | — |
| 2021-06-16 | $49.64 | $58.78 | 62,200 | — | — |
| 2021-06-15 | $48.61 | $57.57 | 79,800 | — | — |
| 2021-06-14 | $47.04 | $55.71 | 53,500 | — | — |
| 2021-06-11 | $47.10 | $55.78 | 68,200 | — | — |
| 2021-06-10 | $47.10 | $55.78 | 52,700 | — | — |
| 2021-06-09 | $47.25 | $55.95 | 36,900 | — | — |
| 2021-06-08 | $47.85 | $56.67 | 59,200 | — | — |
| 2021-06-07 | $47.80 | $56.61 | 116,900 | — | — |
| 2021-06-04 | $47.82 | $56.63 | 39,000 | — | — |
| 2021-06-03 | $47.89 | $56.71 | 42,200 | — | — |
| 2021-06-02 | $47.89 | $56.71 | 34,600 | — | — |
| 2021-06-01 | $48.60 | $57.55 | 42,000 | — | — |
| 2021-05-28 | $47.81 | $56.62 | 33,500 | — | — |
| 2021-05-27 | $47.56 | $56.32 | 41,100 | — | — |
| 2021-05-26 | $46.90 | $55.54 | 59,000 | — | — |
| 2021-05-25 | $47.15 | $55.84 | 89,100 | — | — |
| 2021-05-24 | $47.85 | $56.67 | 55,200 | — | — |
| 2021-05-21 | $47.24 | $55.94 | 28,400 | — | — |
| 2021-05-20 | $46.61 | $55.20 | 34,700 | — | — |
| 2021-05-19 | $46.79 | $55.41 | 46,300 | — | — |
| 2021-05-18 | $46.65 | $55.24 | 31,700 | — | — |
| 2021-05-17 | $47.07 | $55.74 | 36,500 | — | — |
| 2021-05-14 | $47.60 | $56.37 | 24,600 | — | — |
| 2021-05-13 | $46.80 | $55.42 | 55,100 | — | — |
| 2021-05-12 | $45.80 | $54.24 | 38,500 | — | — |
| 2021-05-11 | $46.61 | $55.20 | 26,700 | — | — |
| 2021-05-10 | $47.35 | $56.07 | 36,000 | — | — |
| 2021-05-07 | $48.35 | $57.26 | 29,800 | — | — |
| 2021-05-06 | $48.36 | $57.27 | 22,600 | — | — |
| 2021-05-05 | $47.84 | $56.65 | 41,500 | — | — |
| 2021-05-04 | $48.25 | $57.14 | 21,500 | — | — |
| 2021-05-03 | $48.75 | $57.73 | 41,800 | — | — |
| 2021-04-30 | $48.22 | $57.10 | 56,700 | — | — |
| 2021-04-29 | $47.40 | $56.13 | 41,300 | — | — |
| 2021-04-28 | $47.60 | $56.37 | 30,200 | — | — |
| 2021-04-27 | $48.10 | $56.96 | 34,300 | — | — |
| 2021-04-26 | $48.23 | $57.12 | 40,300 | — | — |
| 2021-04-23 | $48.37 | $57.28 | 51,800 | — | — |
| 2021-04-22 | $47.20 | $55.90 | 64,600 | — | — |
| 2021-04-21 | $47.89 | $56.71 | 38,400 | — | — |
| 2021-04-20 | $46.82 | $55.45 | 53,700 | — | — |
| 2021-04-19 | $48.52 | $57.46 | 33,000 | — | — |
| 2021-04-16 | $48.84 | $57.84 | 66,800 | — | — |
| 2021-04-15 | $48.13 | $57.00 | 23,500 | — | — |
| 2021-04-14 | $48.09 | $56.95 | 28,500 | — | — |
| 2021-04-13 | $47.45 | $56.19 | 121,100 | — | — |
| 2021-04-12 | $48.55 | $57.49 | 20,100 | — | — |
| 2021-04-09 | $48.08 | $56.94 | 34,200 | — | — |
| 2021-04-08 | $47.68 | $56.46 | 38,100 | — | — |
| 2021-04-07 | $47.63 | $56.40 | 46,400 | — | — |
| 2021-04-06 | $48.11 | $56.97 | 62,400 | — | — |
| 2021-04-05 | $48.57 | $57.52 | 73,300 | — | — |
| 2021-04-01 | $47.98 | $56.82 | 49,600 | — | — |
| 2021-03-31 | $47.22 | $55.92 | 68,300 | — | — |
| 2021-03-30 | $47.48 | $56.23 | 32,100 | — | — |
| 2021-03-29 | $46.65 | $55.24 | 51,600 | — | — |
| 2021-03-26 | $47.66 | $56.44 | 47,100 | — | — |
| 2021-03-25 | $46.47 | $55.03 | 42,900 | — | — |
| 2021-03-24 | $45.69 | $54.11 | 59,300 | — | — |
| 2021-03-23 | $46.15 | $54.65 | 75,500 | — | — |
| 2021-03-22 | $47.14 | $55.82 | 70,100 | — | — |
| 2021-03-19 | $48.47 | $57.40 | 290,200 | — | — |
| 2021-03-18 | $47.30 | $56.01 | 58,600 | — | — |
| 2021-03-17 | $46.71 | $55.24 | 42,700 | — | — |
| 2021-03-16 | $46.62 | $55.14 | 43,600 | — | — |
| 2021-03-15 | $47.01 | $55.60 | 64,900 | — | — |
| 2021-03-12 | $47.98 | $56.75 | 75,300 | — | — |
| 2021-03-11 | $48.01 | $56.78 | 75,900 | — | — |
| 2021-03-10 | $46.98 | $55.56 | 68,500 | — | — |
| 2021-03-09 | $45.53 | $53.85 | 70,100 | — | — |
| 2021-03-08 | $45.54 | $53.86 | 100,900 | — | — |
| 2021-03-05 | $44.06 | $52.11 | 75,000 | — | — |
| 2021-03-04 | $42.75 | $50.56 | 65,500 | — | — |
| 2021-03-03 | $43.36 | $51.28 | 63,300 | — | — |
| 2021-03-02 | $42.91 | $50.75 | 30,100 | — | — |
| 2021-03-01 | $43.61 | $51.58 | 43,700 | — | — |
| 2021-02-26 | $41.40 | $48.96 | 95,300 | — | — |
| 2021-02-25 | $42.48 | $50.24 | 39,000 | — | — |
| 2021-02-24 | $43.60 | $51.57 | 36,800 | — | — |
| 2021-02-23 | $42.47 | $50.23 | 76,300 | — | — |
| 2021-02-22 | $42.63 | $50.42 | 49,300 | — | — |
| 2021-02-19 | $41.45 | $49.02 | 48,600 | — | — |
| 2021-02-18 | $40.45 | $47.84 | 30,900 | — | — |
| 2021-02-17 | $41.11 | $48.62 | 34,500 | — | — |
| 2021-02-16 | $41.29 | $48.83 | 42,000 | — | — |
| 2021-02-12 | $40.92 | $48.40 | 29,400 | — | — |
| 2021-02-11 | $41.46 | $49.03 | 41,700 | — | — |
| 2021-02-10 | $41.59 | $49.19 | 39,900 | — | — |
| 2021-02-09 | $41.98 | $49.65 | 59,800 | — | — |
| 2021-02-08 | $41.87 | $49.52 | 164,600 | — | — |
| 2021-02-05 | $41.28 | $48.82 | 31,200 | — | — |
| 2021-02-04 | $41.34 | $48.89 | 55,700 | — | — |
| 2021-02-03 | $40.00 | $47.31 | 39,600 | — | — |
| 2021-02-02 | $40.12 | $47.45 | 70,600 | — | — |
| 2021-02-01 | $39.99 | $47.30 | 74,300 | — | — |
| 2021-01-29 | $38.78 | $45.87 | 620,400 | — | — |
| 2021-01-28 | $39.38 | $46.57 | 37,100 | — | — |
| 2021-01-27 | $38.25 | $45.24 | 59,600 | — | — |
| 2021-01-26 | $39.87 | $47.15 | 45,500 | — | — |
| 2021-01-25 | $40.07 | $47.39 | 77,700 | — | — |
| 2021-01-22 | $40.85 | $48.31 | 69,400 | — | — |
| 2021-01-21 | $39.60 | $46.84 | 43,700 | — | — |
| 2021-01-20 | $40.52 | $47.92 | 56,800 | — | — |
| 2021-01-19 | $40.81 | $48.27 | 39,100 | — | — |
| 2021-01-15 | $40.85 | $48.31 | 47,200 | — | — |
| 2021-01-14 | $41.24 | $48.77 | 48,100 | — | — |
| 2021-01-13 | $40.99 | $48.48 | 36,800 | — | — |
| 2021-01-12 | $41.69 | $49.31 | 37,700 | — | — |
| 2021-01-11 | $41.02 | $48.51 | 61,400 | — | — |
| 2021-01-08 | $40.07 | $47.39 | 54,300 | — | — |
| 2021-01-07 | $41.09 | $48.60 | 51,800 | — | — |
| 2021-01-06 | $41.18 | $48.70 | 104,100 | — | — |
| 2021-01-05 | $39.35 | $46.54 | 31,900 | — | — |
| 2021-01-04 | $39.07 | $46.21 | 38,200 | — | — |