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
- 1996-01-05 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 | $58.36 | $192.03 | 481,306 | — | — |
| 2021-12-30 | $57.91 | $190.54 | 662,219 | — | — |
| 2021-12-29 | $57.58 | $189.45 | 556,695 | — | — |
| 2021-12-28 | $57.75 | $190.01 | 456,353 | — | — |
| 2021-12-27 | $57.98 | $190.79 | 636,102 | — | — |
| 2021-12-23 | $56.93 | $187.34 | 684,740 | — | — |
| 2021-12-22 | $56.14 | $184.72 | 689,393 | — | — |
| 2021-12-21 | $56.03 | $184.35 | 837,316 | — | — |
| 2021-12-20 | $54.31 | $178.68 | 978,367 | — | — |
| 2021-12-17 | $55.21 | $181.67 | 1,970,479 | — | — |
| 2021-12-16 | $55.19 | $181.61 | 2,874,831 | — | — |
| 2021-12-15 | $54.00 | $177.69 | 2,106,877 | — | — |
| 2021-12-14 | $56.10 | $184.60 | 878,130 | — | — |
| 2021-12-13 | $56.31 | $185.28 | 1,136,229 | — | — |
| 2021-12-10 | $57.18 | $188.14 | 765,628 | — | — |
| 2021-12-09 | $57.80 | $190.20 | 821,456 | — | — |
| 2021-12-08 | $57.04 | $187.68 | 564,202 | — | — |
| 2021-12-07 | $56.58 | $186.15 | 932,372 | — | — |
| 2021-12-06 | $55.58 | $182.89 | 670,043 | — | — |
| 2021-12-03 | $55.02 | $181.05 | 851,590 | — | — |
| 2021-12-02 | $55.51 | $182.64 | 1,180,109 | — | — |
| 2021-12-01 | $54.29 | $178.62 | 1,443,812 | — | — |
| 2021-11-30 | $55.33 | $182.05 | 1,577,356 | — | — |
| 2021-11-29 | $56.33 | $185.34 | 997,716 | — | — |
| 2021-11-26 | $54.58 | $179.59 | 744,481 | — | — |
| 2021-11-24 | $56.08 | $184.53 | 695,631 | — | — |
| 2021-11-23 | $56.02 | $184.32 | 851,802 | — | — |
| 2021-11-22 | $54.84 | $180.46 | 1,615,843 | — | — |
| 2021-11-19 | $56.44 | $185.72 | 682,097 | — | — |
| 2021-11-18 | $56.76 | $186.78 | 943,897 | — | — |
| 2021-11-17 | $56.21 | $184.94 | 960,286 | — | — |
| 2021-11-16 | $57.28 | $188.49 | 813,843 | — | — |
| 2021-11-15 | $57.49 | $189.17 | 861,529 | — | — |
| 2021-11-12 | $59.07 | $194.37 | 1,032,397 | — | — |
| 2021-11-11 | $58.38 | $192.10 | 2,075,262 | — | — |
| 2021-11-10 | $55.05 | $181.14 | 836,682 | — | — |
| 2021-11-09 | $56.58 | $186.15 | 1,300,013 | — | — |
| 2021-11-08 | $58.45 | $189.24 | 1,679,919 | — | — |
| 2021-11-05 | $56.18 | $181.89 | 880,139 | — | — |
| 2021-11-04 | $55.73 | $180.45 | 982,596 | — | — |
| 2021-11-03 | $55.90 | $181.00 | 1,094,781 | — | — |
| 2021-11-02 | $56.92 | $184.28 | 829,914 | — | — |
| 2021-11-01 | $57.23 | $185.29 | 676,599 | — | — |
| 2021-10-29 | $56.74 | $183.70 | 1,151,772 | — | — |
| 2021-10-28 | $58.44 | $189.21 | 1,062,849 | — | — |
| 2021-10-27 | $57.98 | $187.74 | 1,202,419 | — | — |
| 2021-10-26 | $60.89 | $197.14 | 833,615 | — | — |
| 2021-10-25 | $62.03 | $200.85 | 876,755 | — | — |
| 2021-10-22 | $60.66 | $196.41 | 1,061,369 | — | — |
| 2021-10-21 | $60.86 | $197.05 | 1,017,383 | — | — |
| 2021-10-20 | $62.14 | $201.18 | 1,146,485 | — | — |
| 2021-10-19 | $62.52 | $202.44 | 1,193,114 | — | — |
| 2021-10-18 | $61.59 | $199.41 | 1,150,609 | — | — |
| 2021-10-15 | $62.62 | $202.74 | 2,541,236 | — | — |
| 2021-10-14 | $59.57 | $192.88 | 2,100,216 | — | — |
| 2021-10-13 | $56.27 | $182.20 | 1,448,676 | — | — |
| 2021-10-12 | $55.70 | $180.33 | 921,270 | — | — |
| 2021-10-11 | $55.78 | $180.60 | 1,326,658 | — | — |
| 2021-10-08 | $55.42 | $179.44 | 1,046,883 | — | — |
| 2021-10-07 | $55.15 | $178.55 | 1,117,937 | — | — |
| 2021-10-06 | $53.15 | $172.09 | 1,355,841 | — | — |
| 2021-10-05 | $53.19 | $172.21 | 990,103 | — | — |
| 2021-10-04 | $53.45 | $173.07 | 792,801 | — | — |
| 2021-10-01 | $53.71 | $173.90 | 863,750 | — | — |
| 2021-09-30 | $53.09 | $171.91 | 1,793,267 | — | — |
| 2021-09-29 | $54.07 | $175.06 | 951,298 | — | — |
| 2021-09-28 | $55.04 | $178.22 | 827,165 | — | — |
| 2021-09-27 | $56.04 | $181.43 | 1,034,618 | — | — |
| 2021-09-24 | $54.81 | $177.45 | 693,939 | — | — |
| 2021-09-23 | $54.04 | $174.97 | 1,098,059 | — | — |
| 2021-09-22 | $53.67 | $173.78 | 846,303 | — | — |
| 2021-09-21 | $53.39 | $172.86 | 1,338,817 | — | — |
| 2021-09-20 | $53.79 | $174.17 | 1,546,058 | — | — |
| 2021-09-17 | $55.34 | $179.17 | 1,612,883 | — | — |
| 2021-09-16 | $55.93 | $181.09 | 1,132,105 | — | — |
| 2021-09-15 | $58.96 | $190.89 | 565,788 | — | — |
| 2021-09-14 | $57.47 | $186.09 | 592,328 | — | — |
| 2021-09-13 | $58.15 | $188.26 | 630,815 | — | — |
| 2021-09-10 | $58.51 | $189.45 | 880,562 | — | — |
| 2021-09-09 | $56.93 | $184.31 | 723,756 | — | — |
| 2021-09-08 | $56.76 | $183.76 | 934,698 | — | — |
| 2021-09-07 | $58.99 | $190.99 | 685,798 | — | — |
| 2021-09-03 | $59.24 | $191.81 | 544,007 | — | — |
| 2021-09-02 | $59.02 | $191.08 | 812,574 | — | — |
| 2021-09-01 | $58.38 | $189.03 | 853,493 | — | — |
| 2021-08-31 | $59.20 | $191.66 | 869,459 | — | — |
| 2021-08-30 | $59.62 | $193.04 | 819,130 | — | — |
| 2021-08-27 | $59.58 | $192.91 | 955,633 | — | — |
| 2021-08-26 | $57.88 | $187.40 | 881,619 | — | — |
| 2021-08-25 | $59.04 | $191.17 | 575,304 | — | — |
| 2021-08-24 | $59.64 | $193.10 | 1,271,147 | — | — |
| 2021-08-23 | $59.30 | $192.00 | 1,015,162 | — | — |
| 2021-08-20 | $57.49 | $186.15 | 955,316 | — | — |
| 2021-08-19 | $57.57 | $186.39 | 1,041,808 | — | — |
| 2021-08-18 | $59.13 | $191.44 | 1,016,960 | — | — |
| 2021-08-17 | $59.71 | $193.31 | 985,345 | — | — |
| 2021-08-16 | $61.32 | $198.55 | 731,369 | — | — |
| 2021-08-13 | $63.56 | $205.81 | 959,546 | — | — |
| 2021-08-12 | $62.43 | $202.13 | 898,114 | — | — |
| 2021-08-11 | $62.93 | $203.75 | 1,128,616 | — | — |
| 2021-08-10 | $62.92 | $201.00 | 1,051,324 | — | — |
| 2021-08-09 | $61.69 | $197.07 | 706,522 | — | — |
| 2021-08-06 | $61.86 | $197.62 | 801,577 | — | — |
| 2021-08-05 | $61.51 | $196.50 | 838,373 | — | — |
| 2021-08-04 | $61.15 | $195.35 | 800,837 | — | — |
| 2021-08-03 | $61.90 | $197.74 | 984,605 | — | — |
| 2021-08-02 | $61.12 | $195.23 | 1,580,951 | — | — |
| 2021-07-30 | $62.08 | $198.31 | 1,810,184 | — | — |
| 2021-07-29 | $64.04 | $204.57 | 1,307,731 | — | — |
| 2021-07-28 | $61.64 | $196.92 | 1,373,287 | — | — |
| 2021-07-27 | $61.46 | $196.35 | 979,635 | — | — |
| 2021-07-26 | $61.19 | $195.47 | 1,500,909 | — | — |
| 2021-07-23 | $59.66 | $190.58 | 1,057,985 | — | — |
| 2021-07-22 | $59.65 | $190.55 | 1,000,677 | — | — |
| 2021-07-21 | $60.10 | $192.00 | 1,196,286 | — | — |
| 2021-07-20 | $58.67 | $187.44 | 1,008,078 | — | — |
| 2021-07-19 | $57.57 | $183.90 | 1,451,848 | — | — |
| 2021-07-16 | $58.59 | $187.16 | 1,605,058 | — | — |
| 2021-07-15 | $60.49 | $193.24 | 994,544 | — | — |
| 2021-07-14 | $60.34 | $192.75 | 935,227 | — | — |
| 2021-07-13 | $60.90 | $194.53 | 950,770 | — | — |
| 2021-07-12 | $61.54 | $196.59 | 1,317,036 | — | — |
| 2021-07-09 | $61.64 | $196.92 | 1,132,951 | — | — |
| 2021-07-08 | $59.48 | $190.00 | 1,089,177 | — | — |
| 2021-07-07 | $60.52 | $193.33 | 1,379,102 | — | — |
| 2021-07-06 | $59.05 | $188.64 | 1,417,696 | — | — |
| 2021-07-02 | $60.71 | $193.93 | 721,748 | — | — |
| 2021-07-01 | $59.75 | $190.88 | 1,287,219 | — | — |
| 2021-06-30 | $60.83 | $194.32 | 1,122,060 | — | — |
| 2021-06-29 | $61.49 | $196.44 | 1,265,543 | — | — |
| 2021-06-28 | $60.95 | $194.72 | 1,234,774 | — | — |
| 2021-06-25 | $60.93 | $194.63 | 2,439,942 | — | — |
| 2021-06-24 | $60.21 | $192.33 | 1,074,057 | — | — |
| 2021-06-23 | $59.59 | $190.37 | 1,943,410 | — | — |
| 2021-06-22 | $58.92 | $188.22 | 1,691,338 | — | — |
| 2021-06-21 | $58.32 | $186.29 | 1,850,364 | — | — |
| 2021-06-18 | $56.25 | $179.70 | 2,542,928 | — | — |
| 2021-06-17 | $56.19 | $179.49 | 3,135,573 | — | — |
| 2021-06-16 | $59.28 | $189.37 | 2,346,261 | — | — |
| 2021-06-15 | $59.72 | $190.76 | 3,919,176 | — | — |
| 2021-06-14 | $62.23 | $198.79 | 1,382,274 | — | — |
| 2021-06-11 | $63.32 | $202.27 | 1,579,682 | — | — |
| 2021-06-10 | $63.35 | $202.36 | 1,596,494 | — | — |
| 2021-06-09 | $62.98 | $201.18 | 1,940,767 | — | — |
| 2021-06-08 | $65.13 | $208.04 | 1,691,655 | — | — |
| 2021-06-07 | $64.54 | $206.17 | 2,234,393 | — | — |
| 2021-06-04 | $67.29 | $214.96 | 1,649,573 | — | — |
| 2021-06-03 | $65.64 | $209.67 | 1,635,827 | — | — |
| 2021-06-02 | $67.96 | $217.10 | 1,676,324 | — | — |
| 2021-06-01 | $67.78 | $216.53 | 1,792,844 | — | — |
| 2021-05-28 | $65.96 | $210.70 | 1,834,609 | — | — |
| 2021-05-27 | $65.44 | $209.04 | 2,000,296 | — | — |
| 2021-05-26 | $63.60 | $203.18 | 1,709,736 | — | — |
| 2021-05-25 | $63.36 | $202.39 | 1,243,656 | — | — |
| 2021-05-24 | $64.36 | $205.59 | 1,334,482 | — | — |
| 2021-05-21 | $65.67 | $209.79 | 1,997,124 | — | — |
| 2021-05-20 | $67.07 | $214.26 | 1,106,835 | — | — |
| 2021-05-19 | $67.15 | $214.51 | 2,466,165 | — | — |
| 2021-05-18 | $72.41 | $231.30 | 1,310,269 | — | — |
| 2021-05-17 | $74.10 | $236.71 | 1,444,764 | — | — |
| 2021-05-14 | $72.16 | $230.52 | 1,388,619 | — | — |
| 2021-05-13 | $72.97 | $233.09 | 1,355,101 | — | — |
| 2021-05-12 | $74.43 | $237.77 | 1,633,395 | — | — |
| 2021-05-11 | $76.99 | $245.96 | 2,280,177 | — | — |
| 2021-05-10 | $76.09 | $243.06 | 4,956,542 | — | — |
| 2021-05-07 | $72.70 | $230.15 | 1,924,378 | — | — |
| 2021-05-06 | $68.87 | $218.02 | 1,303,819 | — | — |
| 2021-05-05 | $68.61 | $217.19 | 1,395,809 | — | — |
| 2021-05-04 | $65.86 | $208.50 | 901,497 | — | — |
| 2021-05-03 | $65.81 | $208.32 | 1,138,978 | — | — |
| 2021-04-30 | $65.65 | $207.81 | 1,754,779 | — | — |
| 2021-04-29 | $68.10 | $215.60 | 767,848 | — | — |
| 2021-04-28 | $69.06 | $218.62 | 736,022 | — | — |
| 2021-04-27 | $69.02 | $218.50 | 1,197,555 | — | — |
| 2021-04-26 | $68.94 | $218.23 | 1,310,903 | — | — |
| 2021-04-23 | $67.75 | $214.49 | 1,134,431 | — | — |
| 2021-04-22 | $65.37 | $206.95 | 1,536,859 | — | — |
| 2021-04-21 | $68.16 | $215.78 | 1,620,601 | — | — |
| 2021-04-20 | $67.52 | $213.74 | 1,408,814 | — | — |
| 2021-04-19 | $70.47 | $223.08 | 1,408,074 | — | — |
| 2021-04-16 | $72.07 | $228.14 | 995,496 | — | — |
| 2021-04-15 | $70.81 | $224.16 | 1,560,861 | — | — |
| 2021-04-14 | $69.45 | $219.85 | 959,651 | — | — |
| 2021-04-13 | $67.07 | $212.34 | 717,730 | — | — |
| 2021-04-12 | $66.57 | $210.75 | 1,002,051 | — | — |
| 2021-04-09 | $67.13 | $212.52 | 899,277 | — | — |
| 2021-04-08 | $68.54 | $216.98 | 990,526 | — | — |
| 2021-04-07 | $67.00 | $212.10 | 952,356 | — | — |
| 2021-04-06 | $67.53 | $213.77 | 1,377,939 | — | — |
| 2021-04-05 | $67.81 | $214.67 | 1,422,560 | — | — |
| 2021-04-01 | $65.65 | $207.81 | 1,185,819 | — | — |
| 2021-03-31 | $64.19 | $203.20 | 982,596 | — | — |
| 2021-03-30 | $64.40 | $203.86 | 1,165,835 | — | — |
| 2021-03-29 | $64.39 | $203.83 | 1,304,136 | — | — |
| 2021-03-26 | $65.65 | $207.84 | 1,553,248 | — | — |
| 2021-03-25 | $62.25 | $197.07 | 2,450,410 | — | — |
| 2021-03-24 | $63.82 | $202.04 | 1,753,299 | — | — |
| 2021-03-23 | $64.47 | $204.10 | 1,950,177 | — | — |
| 2021-03-22 | $68.17 | $215.81 | 1,044,662 | — | — |
| 2021-03-19 | $68.23 | $215.99 | 1,595,859 | — | — |
| 2021-03-18 | $68.98 | $218.38 | 933,429 | — | — |
| 2021-03-17 | $70.25 | $222.40 | 802,318 | — | — |
| 2021-03-16 | $69.80 | $220.96 | 1,174,082 | — | — |
| 2021-03-15 | $71.66 | $226.86 | 1,241,224 | — | — |
| 2021-03-12 | $73.76 | $233.50 | 614,426 | — | — |
| 2021-03-11 | $73.97 | $234.16 | 1,790,412 | — | — |
| 2021-03-10 | $71.06 | $224.97 | 1,351,823 | — | — |
| 2021-03-09 | $69.01 | $218.47 | 1,435,248 | — | — |
| 2021-03-08 | $68.60 | $217.16 | 814,900 | — | — |
| 2021-03-05 | $69.74 | $220.78 | 1,111,170 | — | — |
| 2021-03-04 | $67.53 | $213.77 | 2,008,966 | — | — |
| 2021-03-03 | $72.81 | $230.51 | 1,344,844 | — | — |
| 2021-03-02 | $72.01 | $227.96 | 1,528,189 | — | — |
| 2021-03-01 | $70.83 | $224.22 | 1,409,766 | — | — |
| 2021-02-26 | $67.46 | $213.56 | 2,719,929 | — | — |
| 2021-02-25 | $71.01 | $224.79 | 1,352,774 | — | — |
| 2021-02-24 | $74.22 | $234.97 | 1,489,067 | — | — |
| 2021-02-23 | $74.97 | $237.34 | 1,823,613 | — | — |
| 2021-02-22 | $77.11 | $244.10 | 2,108,780 | — | — |
| 2021-02-19 | $75.11 | $237.78 | 2,035,823 | — | — |
| 2021-02-18 | $70.47 | $223.08 | 1,271,887 | — | — |
| 2021-02-17 | $70.30 | $222.54 | 1,259,939 | — | — |
| 2021-02-16 | $69.06 | $218.62 | 1,100,491 | — | — |
| 2021-02-12 | $68.53 | $216.95 | 729,043 | — | — |
| 2021-02-11 | $66.82 | $211.53 | 584,398 | — | — |
| 2021-02-10 | $67.62 | $214.07 | 837,950 | — | — |
| 2021-02-09 | $67.21 | $212.75 | 720,162 | — | — |
| 2021-02-08 | $67.37 | $211.49 | 1,049,526 | — | — |
| 2021-02-05 | $67.58 | $212.17 | 1,458,721 | — | — |
| 2021-02-04 | $65.75 | $206.41 | 701,129 | — | — |
| 2021-02-03 | $64.21 | $201.57 | 1,207,812 | — | — |
| 2021-02-02 | $64.43 | $202.28 | 1,038,530 | — | — |
| 2021-02-01 | $65.13 | $204.48 | 955,528 | — | — |
| 2021-01-29 | $62.81 | $197.18 | 1,270,830 | — | — |
| 2021-01-28 | $65.40 | $205.31 | 1,121,426 | — | — |
| 2021-01-27 | $63.74 | $200.12 | 1,121,955 | — | — |
| 2021-01-26 | $65.97 | $207.09 | 956,691 | — | — |
| 2021-01-25 | $66.00 | $207.21 | 953,307 | — | — |
| 2021-01-22 | $67.17 | $210.86 | 697,851 | — | — |
| 2021-01-21 | $66.59 | $209.05 | 519,159 | — | — |
| 2021-01-20 | $66.46 | $208.64 | 786,352 | — | — |
| 2021-01-19 | $67.05 | $210.51 | 1,092,666 | — | — |
| 2021-01-15 | $65.36 | $205.19 | 679,876 | — | — |
| 2021-01-14 | $67.15 | $210.81 | 801,683 | — | — |
| 2021-01-13 | $66.43 | $208.55 | 572,661 | — | — |
| 2021-01-12 | $67.92 | $213.21 | 966,524 | — | — |
| 2021-01-11 | $66.83 | $209.80 | 955,739 | — | — |
| 2021-01-08 | $67.57 | $212.11 | 939,245 | — | — |
| 2021-01-07 | $67.32 | $211.34 | 1,303,290 | — | — |
| 2021-01-06 | $65.21 | $204.72 | 1,136,335 | — | — |
| 2021-01-05 | $64.46 | $202.37 | 1,110,007 | — | — |
| 2021-01-04 | $63.62 | $199.73 | 1,567,205 | — | — |