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
- 1996-06-28 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 | $57.36 | $60.03 | 279,557 | — | — |
| 2021-12-30 | $57.24 | $59.91 | 378,685 | — | — |
| 2021-12-29 | $57.52 | $60.20 | 271,901 | — | — |
| 2021-12-28 | $57.24 | $59.91 | 270,739 | — | — |
| 2021-12-27 | $57.88 | $60.58 | 302,619 | — | — |
| 2021-12-23 | $57.03 | $59.68 | 205,913 | — | — |
| 2021-12-22 | $57.27 | $59.93 | 261,436 | — | — |
| 2021-12-21 | $57.05 | $59.70 | 482,174 | — | — |
| 2021-12-20 | $57.45 | $60.12 | 463,182 | — | — |
| 2021-12-17 | $56.80 | $59.44 | 978,884 | — | — |
| 2021-12-16 | $57.12 | $59.78 | 397,290 | — | — |
| 2021-12-15 | $57.70 | $60.38 | 515,799 | — | — |
| 2021-12-14 | $55.88 | $58.48 | 1,250,785 | — | — |
| 2021-12-13 | $56.53 | $59.16 | 298,161 | — | — |
| 2021-12-10 | $56.09 | $58.70 | 414,054 | — | — |
| 2021-12-09 | $56.00 | $58.60 | 533,822 | — | — |
| 2021-12-08 | $56.51 | $59.14 | 891,383 | — | — |
| 2021-12-07 | $55.27 | $57.84 | 480,721 | — | — |
| 2021-12-06 | $55.09 | $57.65 | 616,769 | — | — |
| 2021-12-03 | $55.93 | $58.53 | 802,332 | — | — |
| 2021-12-02 | $56.31 | $58.92 | 868,999 | — | — |
| 2021-12-01 | $55.94 | $58.55 | 1,207,955 | — | — |
| 2021-11-30 | $56.89 | $59.54 | 886,732 | — | — |
| 2021-11-29 | $57.40 | $60.07 | 922,876 | — | — |
| 2021-11-26 | $58.28 | $60.99 | 1,306,406 | — | — |
| 2021-11-24 | $56.31 | $58.92 | 849,329 | — | — |
| 2021-11-23 | $56.60 | $59.24 | 725,975 | — | — |
| 2021-11-22 | $56.84 | $59.49 | 576,264 | — | — |
| 2021-11-19 | $57.23 | $59.90 | 856,984 | — | — |
| 2021-11-18 | $57.81 | $60.50 | 795,937 | — | — |
| 2021-11-17 | $56.49 | $59.12 | 3,135,781 | — | — |
| 2021-11-16 | $57.35 | $60.01 | 3,124,347 | — | — |
| 2021-11-15 | $55.11 | $57.67 | 412,503 | — | — |
| 2021-11-12 | $55.54 | $58.12 | 799,037 | — | — |
| 2021-11-11 | $55.29 | $57.87 | 1,160,571 | — | — |
| 2021-11-10 | $54.95 | $57.51 | 547,970 | — | — |
| 2021-11-09 | $54.80 | $57.35 | 1,031,404 | — | — |
| 2021-11-08 | $56.07 | $58.68 | 801,072 | — | — |
| 2021-11-05 | $55.98 | $58.58 | 1,022,295 | — | — |
| 2021-11-04 | $57.42 | $60.09 | 1,020,454 | — | — |
| 2021-11-03 | $57.12 | $59.78 | 2,064,358 | — | — |
| 2021-11-02 | $56.91 | $59.56 | 924,717 | — | — |
| 2021-11-01 | $57.44 | $60.11 | 860,860 | — | — |
| 2021-10-29 | $57.54 | $60.22 | 1,756,894 | — | — |
| 2021-10-28 | $56.16 | $58.77 | 619,288 | — | — |
| 2021-10-27 | $55.15 | $57.71 | 647,583 | — | — |
| 2021-10-26 | $56.70 | $59.33 | 946,132 | — | — |
| 2021-10-25 | $55.99 | $58.59 | 618,900 | — | — |
| 2021-10-22 | $55.72 | $58.31 | 342,251 | — | — |
| 2021-10-21 | $55.27 | $57.84 | 299,033 | — | — |
| 2021-10-20 | $54.89 | $57.44 | 226,262 | — | — |
| 2021-10-19 | $54.25 | $56.77 | 289,150 | — | — |
| 2021-10-18 | $53.78 | $56.28 | 349,906 | — | — |
| 2021-10-15 | $53.29 | $55.77 | 721,517 | — | — |
| 2021-10-14 | $53.47 | $55.95 | 376,650 | — | — |
| 2021-10-13 | $52.94 | $55.40 | 347,096 | — | — |
| 2021-10-12 | $52.75 | $55.20 | 533,822 | — | — |
| 2021-10-11 | $52.40 | $54.84 | 229,362 | — | — |
| 2021-10-08 | $52.70 | $55.15 | 338,569 | — | — |
| 2021-10-07 | $52.76 | $55.21 | 605,334 | — | — |
| 2021-10-06 | $52.63 | $55.08 | 967,062 | — | — |
| 2021-10-05 | $52.59 | $55.04 | 1,814,840 | — | — |
| 2021-10-04 | $52.24 | $54.67 | 593,706 | — | — |
| 2021-10-01 | $52.61 | $55.06 | 935,957 | — | — |
| 2021-09-30 | $53.33 | $55.81 | 624,908 | — | — |
| 2021-09-29 | $53.23 | $55.71 | 517,252 | — | — |
| 2021-09-28 | $53.17 | $55.64 | 560,663 | — | — |
| 2021-09-27 | $54.32 | $56.85 | 749,037 | — | — |
| 2021-09-24 | $55.86 | $58.46 | 893,709 | — | — |
| 2021-09-23 | $56.58 | $59.22 | 334,886 | — | — |
| 2021-09-22 | $56.50 | $59.13 | 523,745 | — | — |
| 2021-09-21 | $56.58 | $59.22 | 425,197 | — | — |
| 2021-09-20 | $56.45 | $59.07 | 706,692 | — | — |
| 2021-09-17 | $56.08 | $58.69 | 1,521,330 | — | — |
| 2021-09-16 | $55.88 | $58.48 | 1,126,850 | — | — |
| 2021-09-15 | $55.20 | $57.77 | 863,864 | — | — |
| 2021-09-14 | $55.42 | $57.99 | 620,741 | — | — |
| 2021-09-13 | $55.08 | $57.64 | 779,076 | — | — |
| 2021-09-10 | $57.20 | $59.86 | 378,588 | — | — |
| 2021-09-09 | $57.30 | $59.96 | 479,267 | — | — |
| 2021-09-08 | $57.80 | $60.49 | 416,864 | — | — |
| 2021-09-07 | $58.30 | $61.01 | 606,497 | — | — |
| 2021-09-03 | $58.50 | $61.22 | 443,027 | — | — |
| 2021-09-02 | $58.65 | $61.38 | 400,294 | — | — |
| 2021-09-01 | $58.09 | $60.79 | 670,645 | — | — |
| 2021-08-31 | $57.61 | $60.28 | 1,251,754 | — | — |
| 2021-08-30 | $57.83 | $60.52 | 367,542 | — | — |
| 2021-08-27 | $57.28 | $59.94 | 518,221 | — | — |
| 2021-08-26 | $56.49 | $59.12 | 416,670 | — | — |
| 2021-08-25 | $56.02 | $58.62 | 493,512 | — | — |
| 2021-08-24 | $55.86 | $58.46 | 382,561 | — | — |
| 2021-08-23 | $55.69 | $58.28 | 406,592 | — | — |
| 2021-08-20 | $55.20 | $57.77 | 512,795 | — | — |
| 2021-08-19 | $54.40 | $56.93 | 856,112 | — | — |
| 2021-08-18 | $54.31 | $56.84 | 568,997 | — | — |
| 2021-08-17 | $53.75 | $56.25 | 701,459 | — | — |
| 2021-08-16 | $53.57 | $56.06 | 646,904 | — | — |
| 2021-08-13 | $52.78 | $55.23 | 240,312 | — | — |
| 2021-08-12 | $52.71 | $55.17 | 524,132 | — | — |
| 2021-08-11 | $52.72 | $55.18 | 451,651 | — | — |
| 2021-08-10 | $53.40 | $55.88 | 569,578 | — | — |
| 2021-08-09 | $53.89 | $56.40 | 502,814 | — | — |
| 2021-08-06 | $54.04 | $56.55 | 1,174,719 | — | — |
| 2021-08-05 | $54.45 | $56.98 | 911,345 | — | — |
| 2021-08-04 | $54.41 | $56.94 | 851,267 | — | — |
| 2021-08-03 | $54.17 | $56.69 | 722,583 | — | — |
| 2021-08-02 | $54.48 | $57.01 | 678,881 | — | — |
| 2021-07-30 | $54.48 | $57.01 | 1,294,584 | — | — |
| 2021-07-29 | $53.89 | $56.40 | 773,553 | — | — |
| 2021-07-28 | $53.27 | $55.75 | 569,675 | — | — |
| 2021-07-27 | $53.33 | $55.81 | 473,647 | — | — |
| 2021-07-26 | $52.88 | $55.34 | 825,879 | — | — |
| 2021-07-23 | $53.65 | $56.15 | 790,123 | — | — |
| 2021-07-22 | $52.98 | $55.45 | 563,474 | — | — |
| 2021-07-21 | $52.12 | $54.54 | 789,735 | — | — |
| 2021-07-20 | $51.85 | $54.26 | 1,243,905 | — | — |
| 2021-07-19 | $50.22 | $52.55 | 989,349 | — | — |
| 2021-07-16 | $48.79 | $51.06 | 1,194,680 | — | — |
| 2021-07-15 | $49.45 | $51.75 | 1,294,487 | — | — |
| 2021-07-14 | $48.04 | $50.27 | 1,559,896 | — | — |
| 2021-07-13 | $48.65 | $50.91 | 1,486,252 | — | — |
| 2021-07-12 | $50.35 | $52.69 | 2,508,160 | — | — |
| 2021-07-09 | $52.14 | $54.56 | 351,553 | — | — |
| 2021-07-08 | $52.01 | $54.43 | 591,187 | — | — |
| 2021-07-07 | $52.28 | $54.71 | 502,039 | — | — |
| 2021-07-06 | $51.49 | $53.88 | 1,110,086 | — | — |
| 2021-07-02 | $51.08 | $53.46 | 433,046 | — | — |
| 2021-07-01 | $50.60 | $52.95 | 512,892 | — | — |
| 2021-06-30 | $49.93 | $52.25 | 581,981 | — | — |
| 2021-06-29 | $50.95 | $53.32 | 467,930 | — | — |
| 2021-06-28 | $50.91 | $53.28 | 465,895 | — | — |
| 2021-06-25 | $50.10 | $52.43 | 780,045 | — | — |
| 2021-06-24 | $49.64 | $51.95 | 624,133 | — | — |
| 2021-06-23 | $48.82 | $51.09 | 585,179 | — | — |
| 2021-06-22 | $48.97 | $51.24 | 524,714 | — | — |
| 2021-06-21 | $48.77 | $51.04 | 509,500 | — | — |
| 2021-06-18 | $48.63 | $50.89 | 811,538 | — | — |
| 2021-06-17 | $48.27 | $50.51 | 962,895 | — | — |
| 2021-06-16 | $49.57 | $51.87 | 592,447 | — | — |
| 2021-06-15 | $49.22 | $51.50 | 540,799 | — | — |
| 2021-06-14 | $48.94 | $51.21 | 702,428 | — | — |
| 2021-06-11 | $49.40 | $51.70 | 433,434 | — | — |
| 2021-06-10 | $49.25 | $51.54 | 400,197 | — | — |
| 2021-06-09 | $48.41 | $50.66 | 429,752 | — | — |
| 2021-06-08 | $48.50 | $50.76 | 637,699 | — | — |
| 2021-06-07 | $48.66 | $50.92 | 1,288,286 | — | — |
| 2021-06-04 | $48.06 | $50.29 | 690,413 | — | — |
| 2021-06-03 | $48.12 | $50.36 | 645,354 | — | — |
| 2021-06-02 | $48.57 | $50.82 | 643,610 | — | — |
| 2021-06-01 | $49.12 | $51.41 | 721,130 | — | — |
| 2021-05-28 | $50.94 | $53.31 | 505,915 | — | — |
| 2021-05-27 | $50.71 | $53.07 | 602,912 | — | — |
| 2021-05-26 | $50.89 | $53.25 | 718,320 | — | — |
| 2021-05-25 | $50.05 | $52.38 | 624,714 | — | — |
| 2021-05-24 | $49.67 | $51.98 | 449,422 | — | — |
| 2021-05-21 | $49.30 | $51.59 | 480,140 | — | — |
| 2021-05-20 | $50.15 | $52.49 | 610,470 | — | — |
| 2021-05-19 | $49.08 | $51.36 | 839,832 | — | — |
| 2021-05-18 | $48.22 | $50.47 | 588,668 | — | — |
| 2021-05-17 | $48.19 | $50.43 | 464,636 | — | — |
| 2021-05-14 | $48.28 | $50.52 | 487,795 | — | — |
| 2021-05-13 | $47.99 | $50.22 | 505,818 | — | — |
| 2021-05-12 | $47.76 | $49.98 | 663,281 | — | — |
| 2021-05-11 | $47.86 | $50.09 | 585,664 | — | — |
| 2021-05-10 | $48.39 | $50.64 | 430,817 | — | — |
| 2021-05-07 | $49.16 | $51.45 | 479,171 | — | — |
| 2021-05-06 | $49.24 | $51.53 | 825,685 | — | — |
| 2021-05-05 | $49.60 | $51.90 | 1,766,003 | — | — |
| 2021-05-04 | $49.47 | $51.77 | 1,415,515 | — | — |
| 2021-05-03 | $49.14 | $51.43 | 1,072,877 | — | — |
| 2021-04-30 | $49.67 | $51.98 | 2,186,452 | — | — |
| 2021-04-29 | $49.97 | $52.29 | 505,818 | — | — |
| 2021-04-28 | $50.30 | $52.64 | 440,895 | — | — |
| 2021-04-27 | $50.93 | $53.30 | 920,066 | — | — |
| 2021-04-26 | $52.85 | $55.31 | 587,408 | — | — |
| 2021-04-23 | $53.05 | $55.52 | 511,051 | — | — |
| 2021-04-22 | $52.94 | $55.40 | 547,097 | — | — |
| 2021-04-21 | $53.46 | $55.94 | 534,791 | — | — |
| 2021-04-20 | $53.91 | $56.42 | 594,869 | — | — |
| 2021-04-19 | $54.12 | $56.63 | 460,178 | — | — |
| 2021-04-16 | $54.44 | $56.97 | 772,002 | — | — |
| 2021-04-15 | $54.38 | $56.90 | 845,162 | — | — |
| 2021-04-14 | $52.82 | $55.27 | 719,579 | — | — |
| 2021-04-13 | $53.69 | $56.19 | 506,012 | — | — |
| 2021-04-12 | $53.23 | $55.71 | 353,879 | — | — |
| 2021-04-09 | $52.93 | $55.39 | 782,855 | — | — |
| 2021-04-08 | $53.03 | $55.50 | 528,299 | — | — |
| 2021-04-07 | $52.38 | $54.82 | 437,988 | — | — |
| 2021-04-06 | $51.57 | $53.97 | 1,281,503 | — | — |
| 2021-04-05 | $51.24 | $53.62 | 614,540 | — | — |
| 2021-04-01 | $50.87 | $53.23 | 751,169 | — | — |
| 2021-03-31 | $50.25 | $52.58 | 593,416 | — | — |
| 2021-03-30 | $49.44 | $51.74 | 537,989 | — | — |
| 2021-03-29 | $49.93 | $52.25 | 542,737 | — | — |
| 2021-03-26 | $50.82 | $53.18 | 388,278 | — | — |
| 2021-03-25 | $50.63 | $52.98 | 566,477 | — | — |
| 2021-03-24 | $50.28 | $52.62 | 877,236 | — | — |
| 2021-03-23 | $51.70 | $54.11 | 661,924 | — | — |
| 2021-03-22 | $51.70 | $54.11 | 397,968 | — | — |
| 2021-03-19 | $51.50 | $53.89 | 833,049 | — | — |
| 2021-03-18 | $49.64 | $51.95 | 360,371 | — | — |
| 2021-03-17 | $50.15 | $52.49 | 646,808 | — | — |
| 2021-03-16 | $50.04 | $52.37 | 554,268 | — | — |
| 2021-03-15 | $50.64 | $52.99 | 970,744 | — | — |
| 2021-03-12 | $49.83 | $52.15 | 802,526 | — | — |
| 2021-03-11 | $50.13 | $52.47 | 1,049,330 | — | — |
| 2021-03-10 | $48.46 | $50.72 | 1,269,584 | — | — |
| 2021-03-09 | $49.17 | $51.46 | 891,577 | — | — |
| 2021-03-08 | $47.73 | $49.95 | 565,024 | — | — |
| 2021-03-05 | $49.04 | $51.32 | 672,195 | — | — |
| 2021-03-04 | $49.10 | $51.39 | 948,845 | — | — |
| 2021-03-03 | $50.67 | $53.03 | 705,723 | — | — |
| 2021-03-02 | $52.06 | $54.48 | 573,164 | — | — |
| 2021-03-01 | $51.97 | $54.39 | 684,405 | — | — |
| 2021-02-26 | $51.60 | $54.00 | 891,286 | — | — |
| 2021-02-25 | $51.95 | $54.37 | 787,991 | — | — |
| 2021-02-24 | $53.07 | $55.53 | 923,069 | — | — |
| 2021-02-23 | $55.15 | $57.71 | 1,737,126 | — | — |
| 2021-02-22 | $56.54 | $59.17 | 1,253,111 | — | — |
| 2021-02-19 | $57.12 | $59.78 | 1,130,145 | — | — |
| 2021-02-18 | $57.45 | $60.12 | 843,902 | — | — |
| 2021-02-17 | $56.91 | $59.56 | 815,317 | — | — |
| 2021-02-16 | $56.98 | $59.63 | 1,002,721 | — | — |
| 2021-02-12 | $57.81 | $60.50 | 1,005,919 | — | — |
| 2021-02-11 | $56.65 | $59.28 | 1,058,729 | — | — |
| 2021-02-10 | $56.76 | $59.40 | 1,204,370 | — | — |
| 2021-02-09 | $55.79 | $58.38 | 2,165,424 | — | — |
| 2021-02-08 | $57.56 | $60.24 | 3,148,959 | — | — |
| 2021-02-05 | $55.76 | $58.35 | 698,843 | — | — |
| 2021-02-04 | $56.42 | $59.04 | 664,734 | — | — |
| 2021-02-03 | $56.38 | $59.00 | 637,602 | — | — |
| 2021-02-02 | $57.01 | $59.66 | 1,066,385 | — | — |
| 2021-02-01 | $57.19 | $59.85 | 1,467,357 | — | — |
| 2021-01-29 | $55.88 | $58.48 | 979,756 | — | — |
| 2021-01-28 | $54.70 | $57.24 | 751,750 | — | — |
| 2021-01-27 | $53.77 | $56.27 | 941,190 | — | — |
| 2021-01-26 | $54.06 | $56.57 | 784,018 | — | — |
| 2021-01-25 | $55.57 | $58.16 | 507,272 | — | — |
| 2021-01-22 | $56.07 | $58.68 | 519,965 | — | — |
| 2021-01-21 | $55.45 | $58.03 | 474,616 | — | — |
| 2021-01-20 | $55.56 | $58.15 | 561,923 | — | — |
| 2021-01-19 | $55.89 | $58.49 | 928,787 | — | — |
| 2021-01-15 | $54.90 | $57.45 | 540,896 | — | — |
| 2021-01-14 | $54.89 | $57.44 | 456,787 | — | — |
| 2021-01-13 | $55.04 | $57.60 | 435,469 | — | — |
| 2021-01-12 | $54.65 | $57.20 | 505,043 | — | — |
| 2021-01-11 | $54.24 | $56.76 | 702,816 | — | — |
| 2021-01-08 | $53.91 | $56.42 | 1,114,350 | — | — |
| 2021-01-07 | $54.45 | $56.98 | 958,922 | — | — |
| 2021-01-06 | $54.19 | $56.71 | 1,046,811 | — | — |
| 2021-01-05 | $54.59 | $57.13 | 478,880 | — | — |
| 2021-01-04 | $55.02 | $57.57 | 610,567 | — | — |