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
- 1998-06-03 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 | $47.95 | $47.95 | 19,000 | — | — |
| 2021-12-30 | $47.38 | $47.38 | 17,100 | — | — |
| 2021-12-29 | $47.34 | $47.34 | 15,600 | — | — |
| 2021-12-28 | $47.49 | $47.49 | 22,200 | — | — |
| 2021-12-27 | $47.64 | $47.64 | 21,400 | — | — |
| 2021-12-23 | $48.02 | $48.02 | 25,300 | — | — |
| 2021-12-22 | $48.30 | $48.30 | 54,400 | — | — |
| 2021-12-21 | $46.22 | $46.22 | 36,800 | — | — |
| 2021-12-20 | $45.53 | $45.53 | 60,700 | — | — |
| 2021-12-17 | $45.01 | $45.01 | 191,400 | — | — |
| 2021-12-16 | $47.28 | $47.28 | 32,600 | — | — |
| 2021-12-15 | $46.64 | $46.64 | 30,900 | — | — |
| 2021-12-14 | $45.00 | $45.00 | 42,700 | — | — |
| 2021-12-13 | $45.94 | $45.94 | 25,700 | — | — |
| 2021-12-10 | $45.28 | $45.28 | 26,000 | — | — |
| 2021-12-09 | $45.11 | $45.11 | 38,100 | — | — |
| 2021-12-08 | $46.17 | $46.17 | 23,000 | — | — |
| 2021-12-07 | $47.51 | $47.51 | 37,700 | — | — |
| 2021-12-06 | $47.16 | $47.16 | 30,600 | — | — |
| 2021-12-03 | $45.68 | $45.68 | 30,000 | — | — |
| 2021-12-02 | $45.29 | $45.29 | 37,600 | — | — |
| 2021-12-01 | $44.22 | $44.22 | 51,800 | — | — |
| 2021-11-30 | $42.71 | $42.71 | 46,400 | — | — |
| 2021-11-29 | $42.93 | $42.93 | 48,400 | — | — |
| 2021-11-26 | $45.00 | $45.00 | 21,500 | — | — |
| 2021-11-24 | $45.95 | $45.95 | 16,700 | — | — |
| 2021-11-23 | $46.37 | $46.37 | 20,700 | — | — |
| 2021-11-22 | $46.69 | $46.69 | 26,500 | — | — |
| 2021-11-19 | $45.53 | $45.53 | 25,300 | — | — |
| 2021-11-18 | $45.55 | $45.55 | 35,600 | — | — |
| 2021-11-17 | $47.94 | $47.94 | 33,600 | — | — |
| 2021-11-16 | $47.69 | $47.69 | 33,200 | — | — |
| 2021-11-15 | $47.64 | $47.64 | 38,000 | — | — |
| 2021-11-12 | $51.94 | $51.94 | 23,800 | — | — |
| 2021-11-11 | $53.41 | $53.41 | 7,900 | — | — |
| 2021-11-10 | $54.06 | $54.06 | 16,700 | — | — |
| 2021-11-09 | $55.05 | $55.05 | 12,700 | — | — |
| 2021-11-08 | $54.85 | $54.85 | 42,700 | — | — |
| 2021-11-05 | $53.46 | $53.46 | 19,000 | — | — |
| 2021-11-04 | $51.94 | $51.94 | 13,300 | — | — |
| 2021-11-03 | $52.65 | $52.65 | 20,600 | — | — |
| 2021-11-02 | $51.22 | $51.22 | 29,100 | — | — |
| 2021-11-01 | $51.38 | $51.38 | 24,900 | — | — |
| 2021-10-29 | $51.63 | $51.63 | 49,400 | — | — |
| 2021-10-28 | $53.30 | $53.30 | 22,100 | — | — |
| 2021-10-27 | $51.65 | $51.65 | 10,700 | — | — |
| 2021-10-26 | $52.29 | $52.29 | 15,500 | — | — |
| 2021-10-25 | $52.58 | $52.58 | 13,300 | — | — |
| 2021-10-22 | $51.81 | $51.81 | 14,900 | — | — |
| 2021-10-21 | $52.75 | $52.75 | 14,000 | — | — |
| 2021-10-20 | $53.02 | $53.02 | 8,600 | — | — |
| 2021-10-19 | $52.47 | $52.47 | 6,900 | — | — |
| 2021-10-18 | $52.30 | $52.30 | 23,800 | — | — |
| 2021-10-15 | $51.95 | $51.95 | 22,900 | — | — |
| 2021-10-14 | $52.07 | $52.07 | 13,900 | — | — |
| 2021-10-13 | $51.86 | $51.86 | 14,800 | — | — |
| 2021-10-12 | $52.65 | $52.65 | 16,700 | — | — |
| 2021-10-11 | $51.99 | $51.99 | 9,300 | — | — |
| 2021-10-08 | $53.12 | $53.12 | 23,300 | — | — |
| 2021-10-07 | $53.69 | $53.69 | 30,600 | — | — |
| 2021-10-06 | $51.35 | $51.35 | 27,700 | — | — |
| 2021-10-05 | $51.14 | $51.14 | 28,400 | — | — |
| 2021-10-04 | $50.34 | $50.34 | 23,900 | — | — |
| 2021-10-01 | $49.80 | $49.80 | 35,100 | — | — |
| 2021-09-30 | $48.22 | $48.22 | 28,900 | — | — |
| 2021-09-29 | $48.69 | $48.69 | 25,700 | — | — |
| 2021-09-28 | $47.81 | $47.81 | 23,700 | — | — |
| 2021-09-27 | $48.86 | $48.86 | 21,900 | — | — |
| 2021-09-24 | $47.69 | $47.69 | 28,300 | — | — |
| 2021-09-23 | $46.53 | $46.53 | 18,900 | — | — |
| 2021-09-22 | $45.21 | $45.21 | 23,500 | — | — |
| 2021-09-21 | $45.32 | $45.32 | 15,400 | — | — |
| 2021-09-20 | $45.62 | $45.62 | 32,800 | — | — |
| 2021-09-17 | $47.70 | $47.70 | 208,700 | — | — |
| 2021-09-16 | $46.71 | $46.71 | 29,400 | — | — |
| 2021-09-15 | $47.07 | $47.07 | 37,600 | — | — |
| 2021-09-14 | $46.87 | $46.87 | 39,100 | — | — |
| 2021-09-13 | $47.98 | $47.98 | 31,700 | — | — |
| 2021-09-10 | $48.68 | $48.68 | 84,200 | — | — |
| 2021-09-09 | $46.85 | $46.85 | 17,200 | — | — |
| 2021-09-08 | $47.44 | $47.44 | 21,200 | — | — |
| 2021-09-07 | $48.10 | $48.10 | 22,100 | — | — |
| 2021-09-03 | $48.69 | $48.69 | 16,600 | — | — |
| 2021-09-02 | $48.81 | $48.81 | 16,000 | — | — |
| 2021-09-01 | $49.25 | $49.25 | 17,400 | — | — |
| 2021-08-31 | $48.97 | $48.97 | 16,500 | — | — |
| 2021-08-30 | $48.76 | $48.76 | 18,800 | — | — |
| 2021-08-27 | $48.85 | $48.85 | 19,900 | — | — |
| 2021-08-26 | $47.81 | $47.81 | 25,200 | — | — |
| 2021-08-25 | $49.23 | $49.23 | 13,500 | — | — |
| 2021-08-24 | $49.98 | $49.98 | 24,400 | — | — |
| 2021-08-23 | $49.55 | $49.55 | 31,800 | — | — |
| 2021-08-20 | $49.06 | $49.06 | 48,400 | — | — |
| 2021-08-19 | $49.32 | $49.32 | 32,000 | — | — |
| 2021-08-18 | $49.59 | $49.59 | 31,800 | — | — |
| 2021-08-17 | $50.04 | $50.04 | 19,900 | — | — |
| 2021-08-16 | $50.21 | $50.21 | 45,000 | — | — |
| 2021-08-13 | $49.75 | $49.75 | 13,400 | — | — |
| 2021-08-12 | $50.34 | $50.34 | 48,500 | — | — |
| 2021-08-11 | $53.40 | $53.40 | 9,500 | — | — |
| 2021-08-10 | $52.78 | $52.78 | 16,500 | — | — |
| 2021-08-09 | $53.43 | $53.43 | 17,100 | — | — |
| 2021-08-06 | $51.80 | $51.80 | 58,700 | — | — |
| 2021-08-05 | $52.25 | $52.25 | 15,300 | — | — |
| 2021-08-04 | $53.05 | $53.05 | 23,100 | — | — |
| 2021-08-03 | $54.47 | $54.47 | 26,300 | — | — |
| 2021-08-02 | $54.37 | $54.37 | 46,000 | — | — |
| 2021-07-30 | $54.74 | $54.74 | 18,000 | — | — |
| 2021-07-29 | $55.34 | $55.34 | 16,600 | — | — |
| 2021-07-28 | $55.08 | $55.08 | 19,800 | — | — |
| 2021-07-27 | $54.98 | $54.98 | 28,700 | — | — |
| 2021-07-26 | $54.86 | $54.86 | 10,500 | — | — |
| 2021-07-23 | $54.56 | $54.56 | 26,100 | — | — |
| 2021-07-22 | $54.17 | $54.17 | 16,500 | — | — |
| 2021-07-21 | $54.29 | $54.29 | 27,300 | — | — |
| 2021-07-20 | $54.75 | $54.75 | 38,900 | — | — |
| 2021-07-19 | $54.53 | $54.53 | 59,200 | — | — |
| 2021-07-16 | $53.34 | $53.34 | 45,300 | — | — |
| 2021-07-15 | $50.79 | $50.79 | 28,700 | — | — |
| 2021-07-14 | $51.62 | $51.62 | 19,200 | — | — |
| 2021-07-13 | $52.48 | $52.48 | 32,200 | — | — |
| 2021-07-12 | $52.34 | $52.34 | 24,600 | — | — |
| 2021-07-09 | $51.59 | $51.59 | 18,900 | — | — |
| 2021-07-08 | $50.27 | $50.27 | 33,200 | — | — |
| 2021-07-07 | $50.59 | $50.59 | 33,000 | — | — |
| 2021-07-06 | $52.04 | $52.04 | 46,400 | — | — |
| 2021-07-02 | $51.74 | $51.74 | 24,100 | — | — |
| 2021-07-01 | $53.31 | $53.31 | 35,400 | — | — |
| 2021-06-30 | $51.08 | $51.08 | 34,000 | — | — |
| 2021-06-29 | $51.63 | $51.63 | 25,100 | — | — |
| 2021-06-28 | $52.15 | $52.15 | 60,500 | — | — |
| 2021-06-25 | $50.00 | $50.00 | 133,000 | — | — |
| 2021-06-24 | $50.23 | $50.23 | 24,600 | — | — |
| 2021-06-23 | $49.44 | $49.44 | 59,000 | — | — |
| 2021-06-22 | $47.97 | $47.97 | 28,700 | — | — |
| 2021-06-21 | $47.98 | $47.98 | 81,600 | — | — |
| 2021-06-18 | $45.92 | $45.92 | 180,500 | — | — |
| 2021-06-17 | $50.08 | $50.08 | 33,600 | — | — |
| 2021-06-16 | $49.21 | $49.21 | 30,300 | — | — |
| 2021-06-15 | $49.37 | $49.37 | 59,800 | — | — |
| 2021-06-14 | $49.30 | $49.30 | 36,900 | — | — |
| 2021-06-11 | $48.33 | $48.33 | 15,800 | — | — |
| 2021-06-10 | $47.35 | $47.35 | 19,900 | — | — |
| 2021-06-09 | $48.41 | $48.41 | 27,900 | — | — |
| 2021-06-08 | $47.63 | $47.63 | 23,700 | — | — |
| 2021-06-07 | $47.99 | $47.99 | 26,100 | — | — |
| 2021-06-04 | $48.41 | $48.41 | 16,200 | — | — |
| 2021-06-03 | $48.32 | $48.32 | 18,900 | — | — |
| 2021-06-02 | $47.75 | $47.75 | 17,000 | — | — |
| 2021-06-01 | $47.00 | $47.00 | 32,200 | — | — |
| 2021-05-28 | $46.24 | $46.24 | 15,900 | — | — |
| 2021-05-27 | $46.40 | $46.40 | 16,800 | — | — |
| 2021-05-26 | $45.72 | $45.72 | 17,700 | — | — |
| 2021-05-25 | $45.36 | $45.36 | 17,500 | — | — |
| 2021-05-24 | $46.28 | $46.28 | 21,200 | — | — |
| 2021-05-21 | $46.07 | $46.07 | 32,000 | — | — |
| 2021-05-20 | $46.04 | $46.04 | 14,900 | — | — |
| 2021-05-19 | $46.40 | $46.40 | 22,900 | — | — |
| 2021-05-18 | $46.87 | $46.87 | 13,200 | — | — |
| 2021-05-17 | $47.26 | $47.26 | 19,900 | — | — |
| 2021-05-14 | $48.47 | $48.47 | 23,400 | — | — |
| 2021-05-13 | $48.43 | $48.43 | 20,500 | — | — |
| 2021-05-12 | $47.40 | $47.40 | 19,800 | — | — |
| 2021-05-11 | $47.88 | $47.88 | 21,100 | — | — |
| 2021-05-10 | $48.16 | $48.16 | 32,200 | — | — |
| 2021-05-07 | $49.12 | $49.12 | 36,000 | — | — |
| 2021-05-06 | $48.60 | $48.60 | 28,100 | — | — |
| 2021-05-05 | $47.64 | $47.64 | 24,500 | — | — |
| 2021-05-04 | $46.97 | $46.97 | 33,800 | — | — |
| 2021-05-03 | $47.13 | $47.13 | 43,700 | — | — |
| 2021-04-30 | $46.06 | $46.06 | 52,500 | — | — |
| 2021-04-29 | $47.04 | $47.04 | 24,600 | — | — |
| 2021-04-28 | $45.78 | $45.78 | 27,500 | — | — |
| 2021-04-27 | $45.65 | $45.65 | 21,400 | — | — |
| 2021-04-26 | $46.62 | $46.62 | 27,400 | — | — |
| 2021-04-23 | $46.78 | $46.78 | 28,600 | — | — |
| 2021-04-22 | $47.40 | $47.40 | 35,700 | — | — |
| 2021-04-21 | $49.25 | $49.25 | 16,800 | — | — |
| 2021-04-20 | $48.72 | $48.72 | 30,500 | — | — |
| 2021-04-19 | $49.16 | $49.16 | 72,200 | — | — |
| 2021-04-16 | $50.48 | $50.48 | 16,600 | — | — |
| 2021-04-15 | $50.62 | $50.62 | 20,800 | — | — |
| 2021-04-14 | $49.52 | $49.52 | 30,500 | — | — |
| 2021-04-13 | $49.96 | $49.96 | 55,500 | — | — |
| 2021-04-12 | $50.17 | $50.17 | 20,100 | — | — |
| 2021-04-09 | $50.29 | $50.29 | 30,700 | — | — |
| 2021-04-08 | $50.70 | $50.70 | 36,800 | — | — |
| 2021-04-07 | $50.37 | $50.37 | 59,500 | — | — |
| 2021-04-06 | $49.93 | $49.93 | 35,100 | — | — |
| 2021-04-05 | $49.51 | $49.51 | 47,100 | — | — |
| 2021-04-01 | $47.67 | $47.67 | 38,500 | — | — |
| 2021-03-31 | $47.09 | $47.09 | 64,900 | — | — |
| 2021-03-30 | $49.55 | $49.55 | 28,300 | — | — |
| 2021-03-29 | $49.33 | $49.33 | 40,000 | — | — |
| 2021-03-26 | $50.35 | $50.35 | 48,400 | — | — |
| 2021-03-25 | $50.49 | $50.49 | 30,000 | — | — |
| 2021-03-24 | $50.62 | $50.62 | 42,700 | — | — |
| 2021-03-23 | $51.33 | $51.33 | 45,800 | — | — |
| 2021-03-22 | $52.23 | $52.23 | 42,700 | — | — |
| 2021-03-19 | $54.85 | $54.85 | 122,600 | — | — |
| 2021-03-18 | $55.19 | $55.19 | 32,300 | — | — |
| 2021-03-17 | $56.49 | $56.49 | 30,400 | — | — |
| 2021-03-16 | $58.17 | $58.17 | 41,900 | — | — |
| 2021-03-15 | $59.73 | $59.73 | 32,700 | — | — |
| 2021-03-12 | $60.06 | $60.06 | 47,900 | — | — |
| 2021-03-11 | $57.61 | $57.61 | 83,900 | — | — |
| 2021-03-10 | $59.92 | $59.92 | 44,900 | — | — |
| 2021-03-09 | $61.33 | $61.33 | 96,600 | — | — |
| 2021-03-08 | $60.25 | $60.25 | 125,300 | — | — |
| 2021-03-05 | $57.29 | $57.29 | 91,700 | — | — |
| 2021-03-04 | $54.48 | $54.48 | 71,900 | — | — |
| 2021-03-03 | $54.70 | $54.70 | 41,000 | — | — |
| 2021-03-02 | $54.86 | $54.86 | 47,500 | — | — |
| 2021-03-01 | $54.84 | $54.84 | 59,400 | — | — |
| 2021-02-26 | $54.46 | $54.46 | 82,100 | — | — |
| 2021-02-25 | $54.13 | $54.13 | 36,400 | — | — |
| 2021-02-24 | $54.87 | $54.87 | 47,300 | — | — |
| 2021-02-23 | $51.69 | $51.69 | 41,500 | — | — |
| 2021-02-22 | $52.15 | $52.15 | 65,700 | — | — |
| 2021-02-19 | $52.19 | $52.19 | 31,000 | — | — |
| 2021-02-18 | $51.56 | $51.56 | 23,600 | — | — |
| 2021-02-17 | $51.71 | $51.71 | 41,100 | — | — |
| 2021-02-16 | $50.56 | $50.56 | 39,600 | — | — |
| 2021-02-12 | $49.20 | $49.20 | 37,300 | — | — |
| 2021-02-11 | $49.40 | $49.40 | 48,100 | — | — |
| 2021-02-10 | $49.17 | $49.17 | 45,700 | — | — |
| 2021-02-09 | $50.97 | $50.97 | 57,300 | — | — |
| 2021-02-08 | $46.14 | $46.14 | 86,700 | — | — |
| 2021-02-05 | $41.49 | $41.49 | 36,500 | — | — |
| 2021-02-04 | $42.92 | $42.92 | 82,600 | — | — |
| 2021-02-03 | $38.26 | $38.26 | 15,500 | — | — |
| 2021-02-02 | $38.88 | $38.88 | 26,100 | — | — |
| 2021-02-01 | $38.28 | $38.28 | 25,500 | — | — |
| 2021-01-29 | $36.25 | $36.25 | 29,700 | — | — |
| 2021-01-28 | $36.85 | $36.85 | 36,100 | — | — |
| 2021-01-27 | $38.96 | $38.96 | 28,600 | — | — |
| 2021-01-26 | $39.99 | $39.99 | 21,400 | — | — |
| 2021-01-25 | $39.48 | $39.48 | 27,700 | — | — |
| 2021-01-22 | $38.41 | $38.41 | 22,900 | — | — |
| 2021-01-21 | $36.95 | $36.95 | 34,700 | — | — |
| 2021-01-20 | $37.97 | $37.97 | 41,800 | — | — |
| 2021-01-19 | $39.44 | $39.44 | 30,500 | — | — |
| 2021-01-15 | $40.10 | $40.10 | 18,600 | — | — |
| 2021-01-14 | $40.29 | $40.29 | 21,700 | — | — |
| 2021-01-13 | $39.55 | $39.55 | 21,000 | — | — |
| 2021-01-12 | $39.67 | $39.67 | 25,400 | — | — |
| 2021-01-11 | $39.26 | $39.26 | 18,200 | — | — |
| 2021-01-08 | $39.19 | $39.19 | 21,000 | — | — |
| 2021-01-07 | $40.19 | $40.19 | 41,400 | — | — |
| 2021-01-06 | $38.94 | $38.94 | 36,000 | — | — |
| 2021-01-05 | $38.34 | $38.34 | 36,200 | — | — |
| 2021-01-04 | $38.69 | $38.69 | 29,100 | — | — |