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
- 1997-11-12 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 | $49.45 | $63.03 | 255,900 | — | — |
| 2021-12-30 | $48.98 | $62.43 | 159,700 | — | — |
| 2021-12-29 | $48.58 | $61.92 | 156,500 | — | — |
| 2021-12-28 | $48.58 | $61.92 | 123,100 | — | — |
| 2021-12-27 | $48.36 | $61.64 | 189,300 | — | — |
| 2021-12-23 | $48.34 | $61.62 | 149,100 | — | — |
| 2021-12-22 | $47.92 | $61.08 | 201,600 | — | — |
| 2021-12-21 | $47.77 | $60.89 | 431,700 | — | — |
| 2021-12-20 | $46.74 | $59.58 | 388,300 | — | — |
| 2021-12-17 | $47.31 | $60.31 | 875,300 | — | — |
| 2021-12-16 | $47.75 | $60.87 | 261,100 | — | — |
| 2021-12-15 | $48.97 | $62.42 | 289,300 | — | — |
| 2021-12-14 | $47.64 | $60.73 | 307,200 | — | — |
| 2021-12-13 | $47.75 | $60.71 | 297,500 | — | — |
| 2021-12-10 | $50.33 | $63.99 | 199,500 | — | — |
| 2021-12-09 | $49.48 | $62.91 | 384,800 | — | — |
| 2021-12-08 | $48.88 | $62.15 | 280,800 | — | — |
| 2021-12-07 | $50.16 | $63.78 | 331,100 | — | — |
| 2021-12-06 | $50.14 | $63.75 | 458,300 | — | — |
| 2021-12-03 | $47.61 | $60.54 | 543,400 | — | — |
| 2021-12-02 | $46.25 | $58.81 | 681,400 | — | — |
| 2021-12-01 | $44.00 | $55.95 | 275,700 | — | — |
| 2021-11-30 | $44.91 | $57.10 | 318,700 | — | — |
| 2021-11-29 | $46.08 | $58.59 | 270,400 | — | — |
| 2021-11-26 | $46.84 | $59.56 | 165,700 | — | — |
| 2021-11-24 | $47.09 | $59.87 | 249,000 | — | — |
| 2021-11-23 | $48.11 | $61.17 | 316,500 | — | — |
| 2021-11-22 | $48.46 | $61.62 | 417,900 | — | — |
| 2021-11-19 | $46.77 | $59.47 | 424,900 | — | — |
| 2021-11-18 | $48.17 | $61.25 | 589,500 | — | — |
| 2021-11-17 | $47.21 | $60.03 | 942,600 | — | — |
| 2021-11-16 | $51.42 | $65.38 | 175,500 | — | — |
| 2021-11-15 | $51.26 | $65.18 | 172,200 | — | — |
| 2021-11-12 | $51.00 | $64.85 | 222,700 | — | — |
| 2021-11-11 | $50.77 | $64.55 | 191,800 | — | — |
| 2021-11-10 | $51.06 | $64.92 | 242,000 | — | — |
| 2021-11-09 | $51.78 | $65.84 | 212,300 | — | — |
| 2021-11-08 | $51.48 | $65.46 | 285,800 | — | — |
| 2021-11-05 | $51.62 | $65.63 | 280,100 | — | — |
| 2021-11-04 | $52.41 | $66.64 | 357,600 | — | — |
| 2021-11-03 | $51.99 | $66.11 | 465,600 | — | — |
| 2021-11-02 | $50.48 | $64.19 | 266,400 | — | — |
| 2021-11-01 | $51.02 | $64.87 | 277,900 | — | — |
| 2021-10-29 | $49.43 | $62.85 | 535,200 | — | — |
| 2021-10-28 | $49.00 | $62.30 | 743,700 | — | — |
| 2021-10-27 | $49.61 | $63.08 | 538,700 | — | — |
| 2021-10-26 | $50.14 | $63.75 | 451,300 | — | — |
| 2021-10-25 | $53.70 | $68.28 | 367,600 | — | — |
| 2021-10-22 | $52.03 | $66.16 | 307,200 | — | — |
| 2021-10-21 | $53.25 | $67.71 | 409,700 | — | — |
| 2021-10-20 | $51.38 | $65.33 | 320,700 | — | — |
| 2021-10-19 | $51.08 | $64.95 | 278,800 | — | — |
| 2021-10-18 | $51.30 | $65.23 | 265,600 | — | — |
| 2021-10-15 | $52.13 | $66.28 | 272,300 | — | — |
| 2021-10-14 | $52.34 | $66.55 | 356,200 | — | — |
| 2021-10-13 | $52.66 | $66.96 | 403,300 | — | — |
| 2021-10-12 | $56.17 | $71.42 | 211,300 | — | — |
| 2021-10-11 | $55.04 | $69.98 | 342,700 | — | — |
| 2021-10-08 | $54.21 | $68.93 | 231,400 | — | — |
| 2021-10-07 | $54.63 | $69.46 | 329,500 | — | — |
| 2021-10-06 | $53.86 | $68.48 | 227,700 | — | — |
| 2021-10-05 | $54.71 | $69.56 | 415,300 | — | — |
| 2021-10-04 | $55.89 | $71.06 | 427,900 | — | — |
| 2021-10-01 | $52.97 | $67.35 | 677,400 | — | — |
| 2021-09-30 | $52.54 | $66.80 | 608,200 | — | — |
| 2021-09-29 | $55.45 | $70.50 | 360,500 | — | — |
| 2021-09-28 | $54.84 | $69.73 | 344,700 | — | — |
| 2021-09-27 | $56.62 | $71.99 | 512,100 | — | — |
| 2021-09-24 | $55.80 | $70.95 | 294,600 | — | — |
| 2021-09-23 | $56.30 | $71.59 | 628,100 | — | — |
| 2021-09-22 | $55.01 | $69.95 | 902,500 | — | — |
| 2021-09-21 | $53.78 | $68.38 | 204,400 | — | — |
| 2021-09-20 | $52.35 | $66.56 | 245,100 | — | — |
| 2021-09-17 | $54.12 | $68.81 | 1,010,900 | — | — |
| 2021-09-16 | $53.01 | $67.40 | 345,900 | — | — |
| 2021-09-15 | $51.06 | $64.92 | 247,900 | — | — |
| 2021-09-14 | $50.34 | $64.01 | 215,400 | — | — |
| 2021-09-13 | $50.89 | $64.55 | 234,200 | — | — |
| 2021-09-10 | $49.98 | $63.40 | 207,200 | — | — |
| 2021-09-09 | $50.30 | $63.81 | 538,600 | — | — |
| 2021-09-08 | $49.40 | $62.66 | 267,900 | — | — |
| 2021-09-07 | $48.65 | $61.71 | 292,300 | — | — |
| 2021-09-03 | $50.00 | $63.42 | 283,400 | — | — |
| 2021-09-02 | $49.81 | $63.18 | 245,500 | — | — |
| 2021-09-01 | $51.27 | $65.04 | 269,100 | — | — |
| 2021-08-31 | $50.54 | $64.11 | 220,300 | — | — |
| 2021-08-30 | $50.71 | $64.33 | 165,500 | — | — |
| 2021-08-27 | $50.86 | $64.52 | 276,200 | — | — |
| 2021-08-26 | $49.79 | $63.16 | 218,600 | — | — |
| 2021-08-25 | $50.10 | $63.55 | 140,100 | — | — |
| 2021-08-24 | $50.45 | $64.00 | 210,500 | — | — |
| 2021-08-23 | $50.22 | $63.70 | 194,000 | — | — |
| 2021-08-20 | $50.25 | $63.74 | 247,700 | — | — |
| 2021-08-19 | $49.28 | $62.51 | 318,500 | — | — |
| 2021-08-18 | $49.69 | $63.03 | 311,100 | — | — |
| 2021-08-17 | $50.22 | $63.70 | 272,500 | — | — |
| 2021-08-16 | $53.02 | $67.26 | 206,000 | — | — |
| 2021-08-13 | $51.02 | $64.72 | 126,300 | — | — |
| 2021-08-12 | $52.18 | $66.19 | 275,300 | — | — |
| 2021-08-11 | $52.67 | $66.81 | 102,200 | — | — |
| 2021-08-10 | $53.03 | $67.27 | 173,600 | — | — |
| 2021-08-09 | $51.80 | $65.71 | 241,500 | — | — |
| 2021-08-06 | $52.47 | $66.56 | 299,100 | — | — |
| 2021-08-05 | $52.01 | $65.97 | 354,100 | — | — |
| 2021-08-04 | $50.98 | $64.67 | 459,400 | — | — |
| 2021-08-03 | $54.57 | $69.22 | 469,000 | — | — |
| 2021-08-02 | $56.17 | $71.25 | 731,600 | — | — |
| 2021-07-30 | $54.55 | $69.20 | 451,200 | — | — |
| 2021-07-29 | $53.46 | $67.81 | 815,200 | — | — |
| 2021-07-28 | $50.36 | $63.88 | 258,100 | — | — |
| 2021-07-27 | $50.48 | $64.03 | 254,500 | — | — |
| 2021-07-26 | $49.35 | $62.60 | 167,800 | — | — |
| 2021-07-23 | $48.97 | $62.12 | 303,100 | — | — |
| 2021-07-22 | $48.57 | $61.61 | 132,700 | — | — |
| 2021-07-21 | $49.32 | $62.56 | 314,700 | — | — |
| 2021-07-20 | $48.50 | $61.52 | 252,800 | — | — |
| 2021-07-19 | $45.48 | $57.69 | 254,600 | — | — |
| 2021-07-16 | $46.58 | $59.09 | 292,500 | — | — |
| 2021-07-15 | $47.80 | $60.63 | 241,300 | — | — |
| 2021-07-14 | $47.61 | $60.39 | 199,200 | — | — |
| 2021-07-13 | $47.53 | $60.29 | 180,300 | — | — |
| 2021-07-12 | $47.60 | $60.38 | 234,400 | — | — |
| 2021-07-09 | $46.84 | $59.42 | 211,800 | — | — |
| 2021-07-08 | $44.31 | $56.21 | 338,800 | — | — |
| 2021-07-07 | $44.38 | $56.30 | 211,000 | — | — |
| 2021-07-06 | $44.10 | $55.94 | 294,100 | — | — |
| 2021-07-02 | $46.71 | $59.25 | 207,000 | — | — |
| 2021-07-01 | $46.68 | $59.21 | 273,100 | — | — |
| 2021-06-30 | $44.74 | $56.75 | 263,500 | — | — |
| 2021-06-29 | $43.93 | $55.73 | 182,900 | — | — |
| 2021-06-28 | $44.26 | $56.14 | 261,800 | — | — |
| 2021-06-25 | $45.82 | $58.12 | 699,000 | — | — |
| 2021-06-24 | $44.61 | $56.59 | 222,900 | — | — |
| 2021-06-23 | $44.34 | $56.25 | 170,100 | — | — |
| 2021-06-22 | $44.28 | $56.17 | 293,900 | — | — |
| 2021-06-21 | $44.56 | $56.52 | 278,500 | — | — |
| 2021-06-18 | $43.86 | $55.64 | 717,700 | — | — |
| 2021-06-17 | $44.02 | $55.84 | 255,100 | — | — |
| 2021-06-16 | $45.54 | $57.77 | 119,100 | — | — |
| 2021-06-15 | $45.48 | $57.69 | 179,400 | — | — |
| 2021-06-14 | $45.67 | $57.93 | 166,100 | — | — |
| 2021-06-11 | $46.69 | $59.07 | 111,400 | — | — |
| 2021-06-10 | $46.52 | $58.86 | 186,300 | — | — |
| 2021-06-09 | $46.80 | $59.21 | 145,400 | — | — |
| 2021-06-08 | $48.04 | $60.78 | 151,600 | — | — |
| 2021-06-07 | $47.70 | $60.35 | 187,200 | — | — |
| 2021-06-04 | $47.63 | $60.26 | 232,000 | — | — |
| 2021-06-03 | $48.20 | $60.98 | 195,600 | — | — |
| 2021-06-02 | $48.18 | $60.96 | 335,000 | — | — |
| 2021-06-01 | $51.16 | $64.73 | 287,900 | — | — |
| 2021-05-28 | $48.23 | $61.02 | 132,800 | — | — |
| 2021-05-27 | $48.92 | $61.90 | 119,700 | — | — |
| 2021-05-26 | $48.69 | $61.60 | 98,800 | — | — |
| 2021-05-25 | $48.02 | $60.76 | 193,000 | — | — |
| 2021-05-24 | $48.28 | $61.09 | 142,600 | — | — |
| 2021-05-21 | $48.51 | $61.38 | 162,200 | — | — |
| 2021-05-20 | $47.96 | $60.68 | 183,000 | — | — |
| 2021-05-19 | $48.24 | $61.04 | 338,000 | — | — |
| 2021-05-18 | $50.19 | $63.50 | 165,600 | — | — |
| 2021-05-17 | $51.67 | $65.37 | 156,000 | — | — |
| 2021-05-14 | $50.76 | $64.22 | 124,500 | — | — |
| 2021-05-13 | $49.07 | $62.09 | 158,200 | — | — |
| 2021-05-12 | $48.20 | $60.98 | 296,400 | — | — |
| 2021-05-11 | $48.68 | $61.59 | 215,900 | — | — |
| 2021-05-10 | $51.15 | $64.72 | 265,400 | — | — |
| 2021-05-07 | $51.58 | $65.26 | 160,900 | — | — |
| 2021-05-06 | $52.37 | $66.26 | 180,300 | — | — |
| 2021-05-05 | $51.90 | $65.67 | 260,700 | — | — |
| 2021-05-04 | $53.11 | $67.20 | 393,600 | — | — |
| 2021-05-03 | $50.87 | $64.36 | 310,600 | — | — |
| 2021-04-30 | $49.34 | $62.43 | 340,200 | — | — |
| 2021-04-29 | $51.07 | $64.62 | 355,600 | — | — |
| 2021-04-28 | $51.10 | $64.65 | 148,600 | — | — |
| 2021-04-27 | $50.96 | $64.48 | 140,100 | — | — |
| 2021-04-26 | $50.65 | $64.08 | 209,500 | — | — |
| 2021-04-23 | $50.68 | $64.12 | 156,500 | — | — |
| 2021-04-22 | $49.05 | $62.06 | 256,800 | — | — |
| 2021-04-21 | $49.42 | $62.53 | 190,100 | — | — |
| 2021-04-20 | $48.36 | $61.19 | 172,300 | — | — |
| 2021-04-19 | $50.06 | $63.34 | 268,800 | — | — |
| 2021-04-16 | $50.49 | $63.88 | 132,200 | — | — |
| 2021-04-15 | $50.40 | $63.77 | 172,000 | — | — |
| 2021-04-14 | $49.50 | $62.63 | 422,600 | — | — |
| 2021-04-13 | $48.92 | $61.90 | 241,100 | — | — |
| 2021-04-12 | $49.67 | $62.84 | 298,100 | — | — |
| 2021-04-09 | $50.98 | $64.50 | 219,300 | — | — |
| 2021-04-08 | $50.18 | $63.49 | 134,700 | — | — |
| 2021-04-07 | $49.29 | $62.36 | 266,000 | — | — |
| 2021-04-06 | $49.99 | $63.25 | 171,300 | — | — |
| 2021-04-05 | $50.28 | $63.62 | 188,900 | — | — |
| 2021-04-01 | $49.12 | $62.15 | 323,800 | — | — |
| 2021-03-31 | $49.57 | $62.72 | 343,100 | — | — |
| 2021-03-30 | $50.66 | $64.10 | 274,700 | — | — |
| 2021-03-29 | $49.34 | $62.43 | 235,700 | — | — |
| 2021-03-26 | $51.84 | $65.59 | 336,500 | — | — |
| 2021-03-25 | $50.06 | $63.34 | 191,600 | — | — |
| 2021-03-24 | $47.57 | $60.19 | 165,300 | — | — |
| 2021-03-23 | $49.32 | $62.40 | 294,100 | — | — |
| 2021-03-22 | $51.34 | $64.96 | 186,200 | — | — |
| 2021-03-19 | $52.60 | $66.55 | 505,200 | — | — |
| 2021-03-18 | $53.50 | $67.69 | 212,500 | — | — |
| 2021-03-17 | $55.08 | $69.69 | 451,400 | — | — |
| 2021-03-16 | $54.45 | $68.89 | 493,600 | — | — |
| 2021-03-15 | $53.40 | $67.56 | 306,100 | — | — |
| 2021-03-12 | $53.05 | $67.12 | 438,500 | — | — |
| 2021-03-11 | $52.85 | $66.74 | 317,100 | — | — |
| 2021-03-10 | $52.87 | $66.77 | 304,600 | — | — |
| 2021-03-09 | $50.02 | $63.17 | 390,500 | — | — |
| 2021-03-08 | $50.01 | $63.15 | 552,900 | — | — |
| 2021-03-05 | $47.80 | $60.36 | 491,100 | — | — |
| 2021-03-04 | $46.72 | $59.00 | 426,600 | — | — |
| 2021-03-03 | $47.41 | $59.87 | 301,500 | — | — |
| 2021-03-02 | $47.32 | $59.76 | 316,500 | — | — |
| 2021-03-01 | $47.55 | $60.05 | 522,700 | — | — |
| 2021-02-26 | $46.11 | $58.23 | 692,300 | — | — |
| 2021-02-25 | $44.50 | $56.20 | 677,800 | — | — |
| 2021-02-24 | $44.02 | $55.59 | 579,000 | — | — |
| 2021-02-23 | $41.61 | $52.55 | 673,500 | — | — |
| 2021-02-22 | $43.42 | $54.83 | 571,100 | — | — |
| 2021-02-19 | $41.25 | $52.09 | 442,300 | — | — |
| 2021-02-18 | $39.39 | $49.74 | 577,300 | — | — |
| 2021-02-17 | $41.26 | $52.10 | 715,500 | — | — |
| 2021-02-16 | $44.13 | $55.73 | 301,800 | — | — |
| 2021-02-12 | $46.11 | $58.23 | 228,000 | — | — |
| 2021-02-11 | $47.36 | $59.81 | 317,400 | — | — |
| 2021-02-10 | $46.80 | $59.10 | 612,400 | — | — |
| 2021-02-09 | $45.53 | $57.50 | 230,900 | — | — |
| 2021-02-08 | $44.75 | $56.51 | 268,500 | — | — |
| 2021-02-05 | $42.98 | $54.28 | 244,600 | — | — |
| 2021-02-04 | $42.10 | $53.17 | 611,800 | — | — |
| 2021-02-03 | $42.15 | $53.23 | 248,100 | — | — |
| 2021-02-02 | $41.82 | $52.81 | 372,000 | — | — |
| 2021-02-01 | $42.49 | $53.66 | 186,100 | — | — |
| 2021-01-29 | $40.93 | $51.69 | 335,800 | — | — |
| 2021-01-28 | $42.88 | $54.15 | 390,500 | — | — |
| 2021-01-27 | $41.67 | $52.62 | 592,100 | — | — |
| 2021-01-26 | $44.19 | $55.81 | 233,000 | — | — |
| 2021-01-25 | $44.08 | $55.67 | 256,500 | — | — |
| 2021-01-22 | $46.92 | $59.25 | 282,500 | — | — |
| 2021-01-21 | $48.11 | $60.76 | 143,700 | — | — |
| 2021-01-20 | $48.36 | $61.07 | 195,800 | — | — |
| 2021-01-19 | $47.65 | $60.17 | 333,600 | — | — |
| 2021-01-15 | $48.00 | $60.62 | 679,100 | — | — |
| 2021-01-14 | $46.41 | $58.61 | 497,400 | — | — |
| 2021-01-13 | $43.15 | $54.49 | 202,900 | — | — |
| 2021-01-12 | $44.98 | $56.80 | 239,300 | — | — |
| 2021-01-11 | $43.52 | $54.96 | 139,400 | — | — |
| 2021-01-08 | $42.79 | $54.04 | 232,600 | — | — |
| 2021-01-07 | $43.14 | $54.48 | 257,900 | — | — |
| 2021-01-06 | $42.32 | $53.44 | 316,200 | — | — |
| 2021-01-05 | $39.61 | $50.02 | 229,800 | — | — |
| 2021-01-04 | $38.59 | $48.73 | 269,200 | — | — |