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
- 1997-05-29 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 | $40.95 | $49.49 | 404,838 | — | — |
| 2021-12-30 | $40.86 | $49.39 | 824,670 | — | — |
| 2021-12-29 | $41.19 | $49.78 | 553,529 | — | — |
| 2021-12-28 | $42.00 | $50.76 | 393,842 | — | — |
| 2021-12-27 | $42.44 | $51.29 | 414,584 | — | — |
| 2021-12-23 | $41.95 | $50.70 | 697,471 | — | — |
| 2021-12-22 | $41.51 | $50.17 | 1,354,958 | — | — |
| 2021-12-21 | $42.01 | $50.77 | 1,205,768 | — | — |
| 2021-12-20 | $40.42 | $48.84 | 1,547,881 | — | — |
| 2021-12-17 | $40.29 | $48.69 | 1,570,372 | — | — |
| 2021-12-16 | $39.82 | $48.12 | 1,330,967 | — | — |
| 2021-12-15 | $39.68 | $47.96 | 1,151,789 | — | — |
| 2021-12-14 | $39.28 | $47.47 | 1,059,826 | — | — |
| 2021-12-13 | $38.88 | $46.99 | 928,628 | — | — |
| 2021-12-10 | $40.18 | $48.56 | 1,115,054 | — | — |
| 2021-12-09 | $40.38 | $48.80 | 1,022,341 | — | — |
| 2021-12-08 | $40.55 | $49.01 | 1,159,036 | — | — |
| 2021-12-07 | $40.54 | $48.99 | 802,929 | — | — |
| 2021-12-06 | $41.02 | $49.57 | 928,628 | — | — |
| 2021-12-03 | $40.25 | $48.64 | 853,658 | — | — |
| 2021-12-02 | $40.09 | $48.45 | 1,279,738 | — | — |
| 2021-12-01 | $38.17 | $46.13 | 1,946,721 | — | — |
| 2021-11-30 | $38.24 | $46.21 | 1,778,788 | — | — |
| 2021-11-29 | $39.26 | $47.45 | 958,616 | — | — |
| 2021-11-26 | $40.02 | $48.36 | 1,268,742 | — | — |
| 2021-11-24 | $41.54 | $50.20 | 948,121 | — | — |
| 2021-11-23 | $41.62 | $50.29 | 987,105 | — | — |
| 2021-11-22 | $41.12 | $49.69 | 827,419 | — | — |
| 2021-11-19 | $42.37 | $51.21 | 982,107 | — | — |
| 2021-11-18 | $44.36 | $53.61 | 1,084,066 | — | — |
| 2021-11-17 | $45.05 | $54.44 | 829,918 | — | — |
| 2021-11-16 | $45.88 | $55.45 | 1,037,085 | — | — |
| 2021-11-15 | $45.87 | $55.44 | 530,038 | — | — |
| 2021-11-12 | $45.67 | $55.19 | 552,279 | — | — |
| 2021-11-11 | $46.90 | $56.68 | 557,277 | — | — |
| 2021-11-10 | $48.40 | $58.50 | 829,418 | — | — |
| 2021-11-09 | $48.82 | $59.00 | 1,370,951 | — | — |
| 2021-11-08 | $50.47 | $60.99 | 1,895,991 | — | — |
| 2021-11-05 | $49.56 | $59.90 | 771,691 | — | — |
| 2021-11-04 | $48.12 | $58.15 | 675,230 | — | — |
| 2021-11-03 | $48.44 | $58.54 | 1,065,574 | — | — |
| 2021-11-02 | $47.35 | $57.22 | 1,098,061 | — | — |
| 2021-11-01 | $46.53 | $56.23 | 562,025 | — | — |
| 2021-10-29 | $45.42 | $54.89 | 710,966 | — | — |
| 2021-10-28 | $44.29 | $53.52 | 494,552 | — | — |
| 2021-10-27 | $43.46 | $52.52 | 378,099 | — | — |
| 2021-10-26 | $43.63 | $52.73 | 477,309 | — | — |
| 2021-10-25 | $43.96 | $53.13 | 610,756 | — | — |
| 2021-10-22 | $43.38 | $52.43 | 275,640 | — | — |
| 2021-10-21 | $43.38 | $52.42 | 413,085 | — | — |
| 2021-10-20 | $43.75 | $52.87 | 1,070,072 | — | — |
| 2021-10-19 | $44.75 | $54.08 | 607,507 | — | — |
| 2021-10-18 | $45.85 | $55.41 | 479,808 | — | — |
| 2021-10-15 | $47.11 | $56.94 | 666,483 | — | — |
| 2021-10-14 | $46.81 | $56.57 | 684,226 | — | — |
| 2021-10-13 | $45.17 | $54.59 | 595,762 | — | — |
| 2021-10-12 | $45.59 | $55.10 | 541,783 | — | — |
| 2021-10-11 | $46.17 | $55.79 | 437,575 | — | — |
| 2021-10-08 | $46.34 | $56.00 | 1,058,077 | — | — |
| 2021-10-07 | $46.04 | $55.64 | 902,389 | — | — |
| 2021-10-06 | $44.73 | $54.06 | 745,702 | — | — |
| 2021-10-05 | $45.96 | $55.55 | 402,839 | — | — |
| 2021-10-04 | $46.41 | $56.09 | 536,785 | — | — |
| 2021-10-01 | $47.03 | $56.84 | 646,991 | — | — |
| 2021-09-30 | $44.04 | $53.23 | 796,431 | — | — |
| 2021-09-29 | $45.37 | $54.83 | 661,985 | — | — |
| 2021-09-28 | $44.64 | $53.95 | 825,170 | — | — |
| 2021-09-27 | $45.46 | $54.94 | 613,255 | — | — |
| 2021-09-24 | $45.79 | $55.34 | 429,328 | — | — |
| 2021-09-23 | $45.26 | $54.70 | 446,821 | — | — |
| 2021-09-22 | $44.35 | $53.59 | 910,386 | — | — |
| 2021-09-21 | $44.82 | $54.17 | 463,065 | — | — |
| 2021-09-20 | $45.66 | $55.18 | 617,503 | — | — |
| 2021-09-17 | $46.17 | $55.79 | 649,240 | — | — |
| 2021-09-16 | $45.77 | $55.31 | 810,176 | — | — |
| 2021-09-15 | $42.42 | $51.26 | 683,976 | — | — |
| 2021-09-14 | $41.97 | $50.72 | 634,496 | — | — |
| 2021-09-13 | $42.36 | $51.19 | 1,248,750 | — | — |
| 2021-09-10 | $42.18 | $50.97 | 952,119 | — | — |
| 2021-09-09 | $43.00 | $51.97 | 693,473 | — | — |
| 2021-09-08 | $42.85 | $51.78 | 593,762 | — | — |
| 2021-09-07 | $43.27 | $52.30 | 1,163,784 | — | — |
| 2021-09-03 | $43.26 | $52.28 | 457,817 | — | — |
| 2021-09-02 | $42.86 | $51.80 | 497,051 | — | — |
| 2021-09-01 | $43.14 | $52.13 | 581,018 | — | — |
| 2021-08-31 | $43.10 | $52.08 | 1,197,521 | — | — |
| 2021-08-30 | $43.09 | $52.08 | 446,821 | — | — |
| 2021-08-27 | $43.36 | $52.40 | 605,008 | — | — |
| 2021-08-26 | $43.51 | $52.58 | 402,089 | — | — |
| 2021-08-25 | $43.79 | $52.92 | 483,057 | — | — |
| 2021-08-24 | $43.43 | $52.49 | 209,666 | — | — |
| 2021-08-23 | $43.19 | $52.19 | 503,049 | — | — |
| 2021-08-20 | $42.06 | $50.83 | 329,618 | — | — |
| 2021-08-19 | $42.10 | $50.87 | 589,764 | — | — |
| 2021-08-18 | $42.23 | $51.04 | 497,551 | — | — |
| 2021-08-17 | $42.73 | $51.64 | 769,442 | — | — |
| 2021-08-16 | $43.07 | $52.05 | 312,375 | — | — |
| 2021-08-13 | $43.22 | $52.23 | 213,165 | — | — |
| 2021-08-12 | $43.59 | $52.68 | 377,099 | — | — |
| 2021-08-11 | $44.64 | $53.95 | 571,271 | — | — |
| 2021-08-10 | $43.94 | $53.10 | 330,368 | — | — |
| 2021-08-09 | $43.15 | $52.15 | 199,670 | — | — |
| 2021-08-06 | $43.91 | $53.07 | 233,906 | — | — |
| 2021-08-05 | $44.24 | $53.46 | 452,319 | — | — |
| 2021-08-04 | $43.60 | $52.69 | 522,291 | — | — |
| 2021-08-03 | $43.74 | $52.86 | 282,387 | — | — |
| 2021-08-02 | $43.67 | $52.78 | 396,092 | — | — |
| 2021-07-30 | $43.63 | $52.73 | 766,943 | — | — |
| 2021-07-29 | $43.69 | $52.80 | 622,001 | — | — |
| 2021-07-28 | $44.40 | $53.66 | 826,669 | — | — |
| 2021-07-27 | $43.59 | $52.68 | 856,157 | — | — |
| 2021-07-26 | $42.91 | $51.86 | 909,886 | — | — |
| 2021-07-23 | $41.82 | $50.55 | 458,816 | — | — |
| 2021-07-22 | $41.68 | $50.37 | 684,726 | — | — |
| 2021-07-21 | $40.86 | $49.38 | 775,440 | — | — |
| 2021-07-20 | $40.06 | $48.41 | 1,025,090 | — | — |
| 2021-07-19 | $39.15 | $47.31 | 1,360,206 | — | — |
| 2021-07-16 | $40.75 | $49.25 | 550,280 | — | — |
| 2021-07-15 | $41.71 | $50.41 | 584,766 | — | — |
| 2021-07-14 | $41.81 | $50.53 | 1,077,569 | — | — |
| 2021-07-13 | $42.01 | $50.77 | 438,575 | — | — |
| 2021-07-12 | $42.87 | $51.80 | 695,972 | — | — |
| 2021-07-09 | $43.20 | $52.20 | 686,225 | — | — |
| 2021-07-08 | $42.42 | $51.27 | 471,811 | — | — |
| 2021-07-07 | $43.00 | $51.97 | 414,584 | — | — |
| 2021-07-06 | $43.87 | $53.01 | 703,968 | — | — |
| 2021-07-02 | $44.49 | $53.77 | 468,313 | — | — |
| 2021-07-01 | $43.86 | $53.01 | 414,334 | — | — |
| 2021-06-30 | $43.30 | $52.33 | 477,059 | — | — |
| 2021-06-29 | $42.92 | $51.87 | 584,016 | — | — |
| 2021-06-28 | $42.69 | $51.60 | 603,009 | — | — |
| 2021-06-25 | $43.75 | $52.87 | 435,326 | — | — |
| 2021-06-24 | $44.22 | $53.44 | 430,578 | — | — |
| 2021-06-23 | $44.03 | $53.21 | 465,814 | — | — |
| 2021-06-22 | $44.34 | $53.58 | 585,266 | — | — |
| 2021-06-21 | $44.80 | $54.14 | 526,289 | — | — |
| 2021-06-18 | $44.14 | $53.35 | 720,212 | — | — |
| 2021-06-17 | $45.21 | $54.64 | 556,527 | — | — |
| 2021-06-16 | $44.95 | $54.32 | 338,115 | — | — |
| 2021-06-15 | $45.19 | $54.61 | 247,901 | — | — |
| 2021-06-14 | $44.95 | $54.32 | 404,838 | — | — |
| 2021-06-11 | $45.49 | $54.98 | 1,017,593 | — | — |
| 2021-06-10 | $45.17 | $54.58 | 397,841 | — | — |
| 2021-06-09 | $45.88 | $55.44 | 453,818 | — | — |
| 2021-06-08 | $46.04 | $55.64 | 451,070 | — | — |
| 2021-06-07 | $45.62 | $55.14 | 599,510 | — | — |
| 2021-06-04 | $45.61 | $55.12 | 549,530 | — | — |
| 2021-06-03 | $45.79 | $55.33 | 838,415 | — | — |
| 2021-06-02 | $48.46 | $58.56 | 618,253 | — | — |
| 2021-06-01 | $47.62 | $57.55 | 546,531 | — | — |
| 2021-05-28 | $46.72 | $56.46 | 481,058 | — | — |
| 2021-05-27 | $46.25 | $55.90 | 695,972 | — | — |
| 2021-05-26 | $45.51 | $55.00 | 699,970 | — | — |
| 2021-05-25 | $45.62 | $55.14 | 1,029,088 | — | — |
| 2021-05-24 | $45.75 | $55.29 | 586,016 | — | — |
| 2021-05-21 | $46.27 | $55.92 | 633,746 | — | — |
| 2021-05-20 | $45.35 | $54.81 | 511,795 | — | — |
| 2021-05-19 | $45.39 | $54.85 | 423,830 | — | — |
| 2021-05-18 | $45.47 | $54.95 | 494,802 | — | — |
| 2021-05-17 | $45.47 | $54.95 | 545,282 | — | — |
| 2021-05-14 | $46.38 | $56.05 | 801,929 | — | — |
| 2021-05-13 | $45.83 | $55.39 | 728,708 | — | — |
| 2021-05-12 | $47.11 | $56.93 | 557,027 | — | — |
| 2021-05-11 | $47.12 | $56.95 | 470,312 | — | — |
| 2021-05-10 | $48.08 | $58.10 | 1,010,596 | — | — |
| 2021-05-07 | $47.80 | $57.77 | 759,196 | — | — |
| 2021-05-06 | $47.76 | $57.72 | 457,817 | — | — |
| 2021-05-05 | $46.97 | $56.76 | 557,527 | — | — |
| 2021-05-04 | $46.53 | $56.24 | 644,992 | — | — |
| 2021-05-03 | $47.19 | $57.03 | 407,087 | — | — |
| 2021-04-30 | $46.76 | $56.51 | 708,467 | — | — |
| 2021-04-29 | $47.22 | $57.06 | 1,167,533 | — | — |
| 2021-04-28 | $45.85 | $55.41 | 430,578 | — | — |
| 2021-04-27 | $45.48 | $54.97 | 350,610 | — | — |
| 2021-04-26 | $45.12 | $54.53 | 571,022 | — | — |
| 2021-04-23 | $43.75 | $52.87 | 516,044 | — | — |
| 2021-04-22 | $42.68 | $51.58 | 947,871 | — | — |
| 2021-04-21 | $41.85 | $50.57 | 567,023 | — | — |
| 2021-04-20 | $41.17 | $49.75 | 1,311,975 | — | — |
| 2021-04-19 | $42.69 | $51.59 | 862,405 | — | — |
| 2021-04-16 | $43.01 | $51.98 | 518,543 | — | — |
| 2021-04-15 | $42.18 | $50.98 | 982,357 | — | — |
| 2021-04-14 | $42.48 | $51.34 | 391,593 | — | — |
| 2021-04-13 | $42.38 | $51.21 | 836,415 | — | — |
| 2021-04-12 | $42.43 | $51.28 | 760,446 | — | — |
| 2021-04-09 | $43.80 | $52.93 | 556,277 | — | — |
| 2021-04-08 | $44.97 | $54.35 | 839,914 | — | — |
| 2021-04-07 | $44.97 | $54.35 | 634,996 | — | — |
| 2021-04-06 | $45.67 | $55.19 | 823,421 | — | — |
| 2021-04-05 | $46.02 | $55.61 | 786,685 | — | — |
| 2021-04-01 | $46.31 | $55.97 | 1,126,049 | — | — |
| 2021-03-31 | $46.02 | $55.61 | 1,251,749 | — | — |
| 2021-03-30 | $45.63 | $55.14 | 2,263,344 | — | — |
| 2021-03-29 | $44.90 | $54.26 | 928,628 | — | — |
| 2021-03-26 | $45.71 | $55.24 | 1,116,553 | — | — |
| 2021-03-25 | $45.67 | $55.19 | 888,644 | — | — |
| 2021-03-24 | $45.37 | $54.83 | 1,109,556 | — | — |
| 2021-03-23 | $43.72 | $52.83 | 2,351,809 | — | — |
| 2021-03-22 | $44.45 | $53.72 | 1,684,576 | — | — |
| 2021-03-19 | $45.22 | $54.65 | 2,116,903 | — | — |
| 2021-03-18 | $46.43 | $56.12 | 2,390,044 | — | — |
| 2021-03-17 | $46.85 | $56.62 | 909,136 | — | — |
| 2021-03-16 | $46.04 | $55.64 | 1,228,508 | — | — |
| 2021-03-15 | $45.65 | $55.17 | 865,904 | — | — |
| 2021-03-12 | $44.14 | $53.34 | 758,197 | — | — |
| 2021-03-11 | $44.18 | $53.39 | 578,019 | — | — |
| 2021-03-10 | $44.91 | $54.27 | 1,024,090 | — | — |
| 2021-03-09 | $45.21 | $54.64 | 1,078,069 | — | — |
| 2021-03-08 | $44.97 | $54.34 | 1,186,275 | — | — |
| 2021-03-05 | $42.83 | $51.75 | 938,874 | — | — |
| 2021-03-04 | $43.88 | $53.03 | 1,119,552 | — | — |
| 2021-03-03 | $44.44 | $53.70 | 733,207 | — | — |
| 2021-03-02 | $43.66 | $52.77 | 594,262 | — | — |
| 2021-03-01 | $43.86 | $53.01 | 951,369 | — | — |
| 2021-02-26 | $43.03 | $52.00 | 789,184 | — | — |
| 2021-02-25 | $43.55 | $52.63 | 814,924 | — | — |
| 2021-02-24 | $44.50 | $53.78 | 1,553,628 | — | — |
| 2021-02-23 | $44.15 | $53.35 | 2,145,641 | — | — |
| 2021-02-22 | $44.72 | $54.04 | 1,961,965 | — | — |
| 2021-02-19 | $42.07 | $50.85 | 1,586,115 | — | — |
| 2021-02-18 | $41.42 | $50.05 | 1,344,962 | — | — |
| 2021-02-17 | $42.14 | $50.93 | 1,946,721 | — | — |
| 2021-02-16 | $42.71 | $51.62 | 938,874 | — | — |
| 2021-02-12 | $41.96 | $50.71 | 969,612 | — | — |
| 2021-02-11 | $41.37 | $50.00 | 979,858 | — | — |
| 2021-02-10 | $41.12 | $49.69 | 1,264,244 | — | — |
| 2021-02-09 | $41.64 | $50.32 | 1,394,192 | — | — |
| 2021-02-08 | $42.50 | $51.36 | 1,179,278 | — | — |
| 2021-02-05 | $41.82 | $50.55 | 787,935 | — | — |
| 2021-02-04 | $41.56 | $50.22 | 981,357 | — | — |
| 2021-02-03 | $40.90 | $49.43 | 1,762,795 | — | — |
| 2021-02-02 | $39.66 | $47.93 | 2,047,931 | — | — |
| 2021-02-01 | $38.66 | $46.73 | 1,310,476 | — | — |
| 2021-01-29 | $38.04 | $45.98 | 1,360,706 | — | — |
| 2021-01-28 | $39.60 | $47.85 | 1,804,778 | — | — |
| 2021-01-27 | $38.20 | $46.17 | 949,870 | — | — |
| 2021-01-26 | $40.14 | $48.51 | 1,352,959 | — | — |
| 2021-01-25 | $40.13 | $48.50 | 1,833,516 | — | — |
| 2021-01-22 | $42.01 | $50.77 | 1,089,314 | — | — |
| 2021-01-21 | $41.91 | $50.65 | 961,115 | — | — |
| 2021-01-20 | $42.78 | $51.70 | 1,291,983 | — | — |
| 2021-01-19 | $42.48 | $51.33 | 1,030,838 | — | — |
| 2021-01-15 | $43.27 | $52.30 | 974,110 | — | — |
| 2021-01-14 | $43.96 | $53.12 | 660,986 | — | — |
| 2021-01-13 | $43.01 | $51.98 | 1,113,305 | — | — |
| 2021-01-12 | $43.17 | $52.17 | 1,162,785 | — | — |
| 2021-01-11 | $42.48 | $51.33 | 577,019 | — | — |
| 2021-01-08 | $43.05 | $52.03 | 1,073,071 | — | — |
| 2021-01-07 | $43.28 | $52.31 | 1,737,305 | — | — |
| 2021-01-06 | $43.97 | $53.14 | 997,851 | — | — |
| 2021-01-05 | $42.22 | $51.02 | 1,290,234 | — | — |
| 2021-01-04 | $42.15 | $50.94 | 1,475,660 | — | — |