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
- 1996-01-11 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 | $47.63 | $81.13 | 196,500 | — | — |
| 2021-12-30 | $47.14 | $80.30 | 179,800 | — | — |
| 2021-12-29 | $46.92 | $79.93 | 274,200 | — | — |
| 2021-12-28 | $46.71 | $79.57 | 322,500 | — | — |
| 2021-12-27 | $46.81 | $79.74 | 128,500 | — | — |
| 2021-12-23 | $46.80 | $79.72 | 204,800 | — | — |
| 2021-12-22 | $46.65 | $79.47 | 281,500 | — | — |
| 2021-12-21 | $46.12 | $78.56 | 382,800 | — | — |
| 2021-12-20 | $45.82 | $78.05 | 346,400 | — | — |
| 2021-12-17 | $45.71 | $77.86 | 655,100 | — | — |
| 2021-12-16 | $44.78 | $76.28 | 350,500 | — | — |
| 2021-12-15 | $44.45 | $75.72 | 277,100 | — | — |
| 2021-12-14 | $45.13 | $76.88 | 344,600 | — | — |
| 2021-12-13 | $44.95 | $76.57 | 288,800 | — | — |
| 2021-12-10 | $45.39 | $77.32 | 266,900 | — | — |
| 2021-12-09 | $45.33 | $77.22 | 322,600 | — | — |
| 2021-12-08 | $46.35 | $78.28 | 393,300 | — | — |
| 2021-12-07 | $46.47 | $78.48 | 277,300 | — | — |
| 2021-12-06 | $46.15 | $77.94 | 323,400 | — | — |
| 2021-12-03 | $45.59 | $77.00 | 344,600 | — | — |
| 2021-12-02 | $45.62 | $77.05 | 430,700 | — | — |
| 2021-12-01 | $44.70 | $75.49 | 334,300 | — | — |
| 2021-11-30 | $44.69 | $75.48 | 398,600 | — | — |
| 2021-11-29 | $45.24 | $76.41 | 390,000 | — | — |
| 2021-11-26 | $45.86 | $77.45 | 273,100 | — | — |
| 2021-11-24 | $46.75 | $78.96 | 379,000 | — | — |
| 2021-11-23 | $46.83 | $79.09 | 362,100 | — | — |
| 2021-11-22 | $46.58 | $78.67 | 650,500 | — | — |
| 2021-11-19 | $46.51 | $78.55 | 517,100 | — | — |
| 2021-11-18 | $47.03 | $79.43 | 371,100 | — | — |
| 2021-11-17 | $47.40 | $80.05 | 631,700 | — | — |
| 2021-11-16 | $48.11 | $81.25 | 243,500 | — | — |
| 2021-11-15 | $48.41 | $81.76 | 323,700 | — | — |
| 2021-11-12 | $48.33 | $81.63 | 238,900 | — | — |
| 2021-11-11 | $48.36 | $81.68 | 275,900 | — | — |
| 2021-11-10 | $49.07 | $82.88 | 307,600 | — | — |
| 2021-11-09 | $48.96 | $82.69 | 297,700 | — | — |
| 2021-11-08 | $48.80 | $82.42 | 612,000 | — | — |
| 2021-11-05 | $47.37 | $80.00 | 418,100 | — | — |
| 2021-11-04 | $48.08 | $81.20 | 419,800 | — | — |
| 2021-11-03 | $47.86 | $80.83 | 265,700 | — | — |
| 2021-11-02 | $47.23 | $79.77 | 288,900 | — | — |
| 2021-11-01 | $47.27 | $79.84 | 245,600 | — | — |
| 2021-10-29 | $46.58 | $78.67 | 294,200 | — | — |
| 2021-10-28 | $47.00 | $79.38 | 332,900 | — | — |
| 2021-10-27 | $47.08 | $79.51 | 575,100 | — | — |
| 2021-10-26 | $45.47 | $76.80 | 737,800 | — | — |
| 2021-10-25 | $45.66 | $77.12 | 849,900 | — | — |
| 2021-10-22 | $48.49 | $81.90 | 273,300 | — | — |
| 2021-10-21 | $48.62 | $82.12 | 598,200 | — | — |
| 2021-10-20 | $49.64 | $83.84 | 218,600 | — | — |
| 2021-10-19 | $48.87 | $82.54 | 136,500 | — | — |
| 2021-10-18 | $48.74 | $82.32 | 240,100 | — | — |
| 2021-10-15 | $49.06 | $82.86 | 560,500 | — | — |
| 2021-10-14 | $48.53 | $81.96 | 367,200 | — | — |
| 2021-10-13 | $47.02 | $79.41 | 251,500 | — | — |
| 2021-10-12 | $46.56 | $78.64 | 274,700 | — | — |
| 2021-10-11 | $47.41 | $80.07 | 170,300 | — | — |
| 2021-10-08 | $47.38 | $80.02 | 180,100 | — | — |
| 2021-10-07 | $47.09 | $79.53 | 209,200 | — | — |
| 2021-10-06 | $46.49 | $78.52 | 141,900 | — | — |
| 2021-10-05 | $46.73 | $78.92 | 171,400 | — | — |
| 2021-10-04 | $46.76 | $78.97 | 180,800 | — | — |
| 2021-10-01 | $46.57 | $78.65 | 159,700 | — | — |
| 2021-09-30 | $46.64 | $78.77 | 207,500 | — | — |
| 2021-09-29 | $46.75 | $78.96 | 130,100 | — | — |
| 2021-09-28 | $46.78 | $79.01 | 254,500 | — | — |
| 2021-09-27 | $47.24 | $79.78 | 174,100 | — | — |
| 2021-09-24 | $47.20 | $79.72 | 221,200 | — | — |
| 2021-09-23 | $47.04 | $79.45 | 223,700 | — | — |
| 2021-09-22 | $46.86 | $79.14 | 332,400 | — | — |
| 2021-09-21 | $46.90 | $79.21 | 343,200 | — | — |
| 2021-09-20 | $46.44 | $78.43 | 307,800 | — | — |
| 2021-09-17 | $46.92 | $79.24 | 513,100 | — | — |
| 2021-09-16 | $47.18 | $79.68 | 338,600 | — | — |
| 2021-09-15 | $47.02 | $79.41 | 332,200 | — | — |
| 2021-09-14 | $47.22 | $79.75 | 235,100 | — | — |
| 2021-09-13 | $47.89 | $80.88 | 299,900 | — | — |
| 2021-09-10 | $47.79 | $80.71 | 346,600 | — | — |
| 2021-09-09 | $48.92 | $82.62 | 194,000 | — | — |
| 2021-09-08 | $49.23 | $83.15 | 359,600 | — | — |
| 2021-09-07 | $49.73 | $83.32 | 221,900 | — | — |
| 2021-09-03 | $50.69 | $84.93 | 2,574,500 | — | — |
| 2021-09-02 | $51.06 | $85.55 | 257,200 | — | — |
| 2021-09-01 | $51.00 | $85.45 | 208,900 | — | — |
| 2021-08-31 | $50.98 | $85.42 | 361,400 | — | — |
| 2021-08-30 | $50.78 | $85.08 | 146,200 | — | — |
| 2021-08-27 | $50.75 | $85.03 | 1,238,900 | — | — |
| 2021-08-26 | $50.17 | $84.06 | 232,800 | — | — |
| 2021-08-25 | $50.29 | $84.26 | 370,900 | — | — |
| 2021-08-24 | $50.68 | $84.91 | 464,100 | — | — |
| 2021-08-23 | $50.29 | $84.26 | 197,100 | — | — |
| 2021-08-20 | $49.66 | $83.21 | 287,200 | — | — |
| 2021-08-19 | $49.44 | $82.84 | 200,300 | — | — |
| 2021-08-18 | $49.82 | $83.47 | 345,200 | — | — |
| 2021-08-17 | $50.57 | $84.73 | 475,600 | — | — |
| 2021-08-16 | $50.43 | $84.50 | 367,200 | — | — |
| 2021-08-13 | $50.84 | $85.18 | 275,600 | — | — |
| 2021-08-12 | $50.78 | $85.08 | 277,300 | — | — |
| 2021-08-11 | $51.13 | $85.67 | 337,500 | — | — |
| 2021-08-10 | $50.74 | $85.02 | 581,900 | — | — |
| 2021-08-09 | $50.60 | $84.78 | 240,100 | — | — |
| 2021-08-06 | $51.11 | $85.64 | 276,800 | — | — |
| 2021-08-05 | $51.29 | $85.94 | 248,500 | — | — |
| 2021-08-04 | $51.02 | $85.48 | 279,000 | — | — |
| 2021-08-03 | $51.08 | $85.58 | 311,300 | — | — |
| 2021-08-02 | $51.03 | $85.50 | 128,200 | — | — |
| 2021-07-30 | $51.03 | $85.50 | 356,800 | — | — |
| 2021-07-29 | $50.97 | $85.40 | 227,800 | — | — |
| 2021-07-28 | $50.95 | $85.37 | 381,200 | — | — |
| 2021-07-27 | $51.17 | $85.74 | 246,800 | — | — |
| 2021-07-26 | $51.34 | $86.02 | 299,600 | — | — |
| 2021-07-23 | $51.30 | $85.95 | 333,500 | — | — |
| 2021-07-22 | $51.40 | $86.12 | 369,600 | — | — |
| 2021-07-21 | $51.26 | $85.89 | 339,600 | — | — |
| 2021-07-20 | $52.79 | $88.45 | 149,600 | — | — |
| 2021-07-19 | $52.69 | $88.28 | 443,300 | — | — |
| 2021-07-16 | $53.33 | $89.35 | 210,000 | — | — |
| 2021-07-15 | $52.84 | $88.53 | 438,600 | — | — |
| 2021-07-14 | $53.44 | $89.54 | 174,800 | — | — |
| 2021-07-13 | $53.34 | $89.37 | 179,900 | — | — |
| 2021-07-12 | $53.36 | $89.41 | 328,700 | — | — |
| 2021-07-09 | $53.56 | $89.74 | 188,500 | — | — |
| 2021-07-08 | $53.37 | $89.42 | 169,600 | — | — |
| 2021-07-07 | $53.37 | $89.42 | 182,000 | — | — |
| 2021-07-06 | $53.36 | $89.41 | 234,700 | — | — |
| 2021-07-02 | $53.78 | $90.11 | 182,900 | — | — |
| 2021-07-01 | $53.15 | $89.05 | 89,900 | — | — |
| 2021-06-30 | $53.14 | $89.04 | 332,100 | — | — |
| 2021-06-29 | $52.84 | $88.53 | 268,100 | — | — |
| 2021-06-28 | $52.65 | $88.22 | 279,400 | — | — |
| 2021-06-25 | $52.59 | $88.11 | 330,700 | — | — |
| 2021-06-24 | $52.33 | $87.68 | 253,000 | — | — |
| 2021-06-23 | $52.45 | $87.88 | 394,400 | — | — |
| 2021-06-22 | $52.35 | $87.71 | 292,000 | — | — |
| 2021-06-21 | $52.10 | $87.29 | 321,300 | — | — |
| 2021-06-18 | $51.42 | $86.15 | 833,600 | — | — |
| 2021-06-17 | $51.84 | $86.86 | 255,400 | — | — |
| 2021-06-16 | $51.78 | $86.76 | 242,200 | — | — |
| 2021-06-15 | $52.35 | $87.71 | 330,000 | — | — |
| 2021-06-14 | $51.53 | $86.34 | 212,400 | — | — |
| 2021-06-11 | $51.40 | $86.12 | 147,100 | — | — |
| 2021-06-10 | $51.63 | $86.51 | 176,600 | — | — |
| 2021-06-09 | $51.58 | $86.42 | 265,300 | — | — |
| 2021-06-08 | $52.25 | $86.85 | 175,500 | — | — |
| 2021-06-07 | $52.73 | $87.65 | 287,100 | — | — |
| 2021-06-04 | $52.25 | $86.85 | 2,561,000 | — | — |
| 2021-06-03 | $51.53 | $85.66 | 147,500 | — | — |
| 2021-06-02 | $51.44 | $85.51 | 218,100 | — | — |
| 2021-06-01 | $51.39 | $85.42 | 580,300 | — | — |
| 2021-05-28 | $51.65 | $85.86 | 551,600 | — | — |
| 2021-05-27 | $51.35 | $85.36 | 230,200 | — | — |
| 2021-05-26 | $51.30 | $85.27 | 231,300 | — | — |
| 2021-05-25 | $50.99 | $84.76 | 159,000 | — | — |
| 2021-05-24 | $51.07 | $84.89 | 83,500 | — | — |
| 2021-05-21 | $50.97 | $84.73 | 153,600 | — | — |
| 2021-05-20 | $51.17 | $85.06 | 192,100 | — | — |
| 2021-05-19 | $50.83 | $84.49 | 179,700 | — | — |
| 2021-05-18 | $50.98 | $84.74 | 467,800 | — | — |
| 2021-05-17 | $51.00 | $84.78 | 311,600 | — | — |
| 2021-05-14 | $51.13 | $84.99 | 185,500 | — | — |
| 2021-05-13 | $50.65 | $84.19 | 138,000 | — | — |
| 2021-05-12 | $50.26 | $83.55 | 174,800 | — | — |
| 2021-05-11 | $50.95 | $84.69 | 282,400 | — | — |
| 2021-05-10 | $51.32 | $85.31 | 261,400 | — | — |
| 2021-05-07 | $50.76 | $84.38 | 303,000 | — | — |
| 2021-05-06 | $49.90 | $82.95 | 252,800 | — | — |
| 2021-05-05 | $49.60 | $82.45 | 227,500 | — | — |
| 2021-05-04 | $49.14 | $81.68 | 310,900 | — | — |
| 2021-05-03 | $49.49 | $82.27 | 188,100 | — | — |
| 2021-04-30 | $49.23 | $81.83 | 307,900 | — | — |
| 2021-04-29 | $49.66 | $82.55 | 207,100 | — | — |
| 2021-04-28 | $49.43 | $82.17 | 260,900 | — | — |
| 2021-04-27 | $49.19 | $81.77 | 224,500 | — | — |
| 2021-04-26 | $49.28 | $81.92 | 234,000 | — | — |
| 2021-04-23 | $48.93 | $81.33 | 300,200 | — | — |
| 2021-04-22 | $49.35 | $82.03 | 371,400 | — | — |
| 2021-04-21 | $49.44 | $82.18 | 379,700 | — | — |
| 2021-04-20 | $48.72 | $80.99 | 358,900 | — | — |
| 2021-04-19 | $49.20 | $81.78 | 494,100 | — | — |
| 2021-04-16 | $48.42 | $80.49 | 657,500 | — | — |
| 2021-04-15 | $47.94 | $79.69 | 337,200 | — | — |
| 2021-04-14 | $48.41 | $80.47 | 232,700 | — | — |
| 2021-04-13 | $48.56 | $80.72 | 315,000 | — | — |
| 2021-04-12 | $48.23 | $80.17 | 290,700 | — | — |
| 2021-04-09 | $48.26 | $80.22 | 779,800 | — | — |
| 2021-04-08 | $47.91 | $79.64 | 302,200 | — | — |
| 2021-04-07 | $47.61 | $79.14 | 489,200 | — | — |
| 2021-04-06 | $47.34 | $78.69 | 331,300 | — | — |
| 2021-04-05 | $46.89 | $77.94 | 308,300 | — | — |
| 2021-04-01 | $46.94 | $78.03 | 467,900 | — | — |
| 2021-03-31 | $46.10 | $76.63 | 743,100 | — | — |
| 2021-03-30 | $47.17 | $78.41 | 1,109,500 | — | — |
| 2021-03-29 | $47.97 | $79.74 | 433,600 | — | — |
| 2021-03-26 | $47.58 | $79.09 | 666,200 | — | — |
| 2021-03-25 | $48.44 | $80.52 | 337,900 | — | — |
| 2021-03-24 | $48.27 | $80.24 | 472,800 | — | — |
| 2021-03-23 | $48.50 | $80.62 | 488,600 | — | — |
| 2021-03-22 | $48.58 | $80.75 | 417,800 | — | — |
| 2021-03-19 | $48.41 | $80.47 | 642,000 | — | — |
| 2021-03-18 | $48.94 | $81.35 | 942,700 | — | — |
| 2021-03-17 | $49.73 | $82.66 | 1,146,500 | — | — |
| 2021-03-16 | $52.25 | $86.85 | 1,760,200 | — | — |
| 2021-03-15 | $49.42 | $82.15 | 1,828,000 | — | — |
| 2021-03-12 | $47.73 | $79.34 | 324,600 | — | — |
| 2021-03-11 | $47.12 | $78.33 | 338,400 | — | — |
| 2021-03-10 | $46.61 | $77.48 | 390,200 | — | — |
| 2021-03-09 | $46.06 | $76.56 | 563,100 | — | — |
| 2021-03-08 | $47.61 | $78.48 | 2,812,400 | — | — |
| 2021-03-05 | $47.10 | $77.64 | 738,700 | — | — |
| 2021-03-04 | $45.24 | $74.58 | 678,700 | — | — |
| 2021-03-03 | $44.71 | $73.70 | 426,800 | — | — |
| 2021-03-02 | $44.67 | $73.64 | 532,100 | — | — |
| 2021-03-01 | $43.86 | $72.30 | 464,900 | — | — |
| 2021-02-26 | $43.25 | $71.30 | 492,000 | — | — |
| 2021-02-25 | $44.07 | $72.65 | 1,379,100 | — | — |
| 2021-02-24 | $44.02 | $72.57 | 635,500 | — | — |
| 2021-02-23 | $43.84 | $72.27 | 558,800 | — | — |
| 2021-02-22 | $43.63 | $71.92 | 516,400 | — | — |
| 2021-02-19 | $44.14 | $72.76 | 334,700 | — | — |
| 2021-02-18 | $44.38 | $73.16 | 351,500 | — | — |
| 2021-02-17 | $44.55 | $73.44 | 364,500 | — | — |
| 2021-02-16 | $45.19 | $74.49 | 380,100 | — | — |
| 2021-02-12 | $45.27 | $74.63 | 776,400 | — | — |
| 2021-02-11 | $45.48 | $74.97 | 644,600 | — | — |
| 2021-02-10 | $45.95 | $75.75 | 419,500 | — | — |
| 2021-02-09 | $45.92 | $75.70 | 339,200 | — | — |
| 2021-02-08 | $46.74 | $77.05 | 189,400 | — | — |
| 2021-02-05 | $46.36 | $76.42 | 426,800 | — | — |
| 2021-02-04 | $46.34 | $76.39 | 403,200 | — | — |
| 2021-02-03 | $46.50 | $76.65 | 331,500 | — | — |
| 2021-02-02 | $46.20 | $76.16 | 284,000 | — | — |
| 2021-02-01 | $45.14 | $74.41 | 240,200 | — | — |
| 2021-01-29 | $45.08 | $74.31 | 624,600 | — | — |
| 2021-01-28 | $45.91 | $75.68 | 664,200 | — | — |
| 2021-01-27 | $48.50 | $79.95 | 469,900 | — | — |
| 2021-01-26 | $49.17 | $81.06 | 340,100 | — | — |
| 2021-01-25 | $48.96 | $80.71 | 312,200 | — | — |
| 2021-01-22 | $48.29 | $79.60 | 269,700 | — | — |
| 2021-01-21 | $48.04 | $79.19 | 220,600 | — | — |
| 2021-01-20 | $47.51 | $78.32 | 131,800 | — | — |
| 2021-01-19 | $47.32 | $78.01 | 133,800 | — | — |
| 2021-01-15 | $47.60 | $78.47 | 148,800 | — | — |
| 2021-01-14 | $47.71 | $78.65 | 214,100 | — | — |
| 2021-01-13 | $47.95 | $79.04 | 293,200 | — | — |
| 2021-01-12 | $47.50 | $78.30 | 245,600 | — | — |
| 2021-01-11 | $47.69 | $78.62 | 159,900 | — | — |
| 2021-01-08 | $47.91 | $78.98 | 252,700 | — | — |
| 2021-01-07 | $47.61 | $78.48 | 245,200 | — | — |
| 2021-01-06 | $48.32 | $79.65 | 310,500 | — | — |
| 2021-01-05 | $48.16 | $79.39 | 249,500 | — | — |
| 2021-01-04 | $47.45 | $78.22 | 336,500 | — | — |