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
- 1994-02-18 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 | $51.60 | $59.09 | 35,000 | — | — |
| 2021-12-30 | $50.18 | $57.47 | 7,200 | — | — |
| 2021-12-29 | $50.09 | $57.37 | 4,800 | — | — |
| 2021-12-28 | $49.84 | $57.08 | 9,000 | — | — |
| 2021-12-27 | $50.05 | $57.32 | 11,000 | — | — |
| 2021-12-23 | $49.20 | $56.35 | 8,600 | — | — |
| 2021-12-22 | $49.34 | $56.51 | 21,800 | — | — |
| 2021-12-21 | $49.26 | $56.41 | 18,200 | — | — |
| 2021-12-20 | $47.92 | $54.88 | 22,400 | — | — |
| 2021-12-17 | $47.33 | $54.20 | 34,100 | — | — |
| 2021-12-16 | $47.78 | $54.72 | 49,100 | — | — |
| 2021-12-15 | $47.44 | $54.33 | 38,800 | — | — |
| 2021-12-14 | $44.19 | $50.61 | 10,800 | — | — |
| 2021-12-13 | $45.30 | $51.88 | 16,300 | — | — |
| 2021-12-10 | $45.68 | $52.31 | 9,500 | — | — |
| 2021-12-09 | $45.74 | $52.38 | 16,000 | — | — |
| 2021-12-08 | $46.53 | $53.29 | 9,400 | — | — |
| 2021-12-07 | $46.00 | $52.68 | 20,500 | — | — |
| 2021-12-06 | $44.20 | $50.62 | 8,000 | — | — |
| 2021-12-03 | $44.14 | $50.55 | 9,100 | — | — |
| 2021-12-02 | $44.46 | $50.92 | 34,000 | — | — |
| 2021-12-01 | $44.09 | $50.49 | 39,500 | — | — |
| 2021-11-30 | $44.23 | $50.65 | 50,400 | — | — |
| 2021-11-29 | $43.34 | $49.63 | 20,100 | — | — |
| 2021-11-26 | $44.71 | $51.20 | 20,300 | — | — |
| 2021-11-24 | $44.58 | $51.05 | 8,700 | — | — |
| 2021-11-23 | $44.70 | $51.19 | 31,500 | — | — |
| 2021-11-22 | $44.47 | $50.93 | 23,100 | — | — |
| 2021-11-19 | $44.81 | $51.32 | 22,300 | — | — |
| 2021-11-18 | $45.26 | $51.83 | 17,000 | — | — |
| 2021-11-17 | $45.70 | $52.34 | 6,900 | — | — |
| 2021-11-16 | $45.95 | $52.62 | 10,500 | — | — |
| 2021-11-15 | $46.28 | $53.00 | 19,200 | — | — |
| 2021-11-12 | $45.98 | $52.66 | 13,500 | — | — |
| 2021-11-11 | $45.81 | $52.46 | 10,100 | — | — |
| 2021-11-10 | $45.40 | $51.99 | 34,700 | — | — |
| 2021-11-09 | $47.11 | $53.95 | 19,300 | — | — |
| 2021-11-08 | $48.14 | $55.13 | 47,800 | — | — |
| 2021-11-05 | $45.76 | $52.41 | 25,500 | — | — |
| 2021-11-04 | $46.82 | $53.62 | 28,500 | — | — |
| 2021-11-03 | $45.74 | $52.38 | 60,400 | — | — |
| 2021-11-02 | $46.72 | $53.51 | 145,400 | — | — |
| 2021-11-01 | $41.89 | $47.97 | 19,300 | — | — |
| 2021-10-29 | $42.00 | $48.10 | 36,400 | — | — |
| 2021-10-28 | $42.00 | $48.10 | 51,000 | — | — |
| 2021-10-27 | $42.94 | $49.18 | 31,700 | — | — |
| 2021-10-26 | $40.88 | $46.82 | 15,100 | — | — |
| 2021-10-25 | $40.80 | $46.73 | 11,400 | — | — |
| 2021-10-22 | $41.14 | $47.12 | 10,900 | — | — |
| 2021-10-21 | $41.67 | $47.72 | 7,700 | — | — |
| 2021-10-20 | $41.80 | $47.87 | 13,900 | — | — |
| 2021-10-19 | $41.68 | $47.73 | 20,200 | — | — |
| 2021-10-18 | $41.23 | $47.22 | 22,100 | — | — |
| 2021-10-15 | $41.53 | $47.56 | 9,500 | — | — |
| 2021-10-14 | $40.77 | $46.69 | 27,000 | — | — |
| 2021-10-13 | $40.90 | $46.84 | 44,400 | — | — |
| 2021-10-12 | $40.79 | $46.71 | 110,700 | — | — |
| 2021-10-11 | $37.58 | $43.04 | 10,000 | — | — |
| 2021-10-08 | $37.44 | $42.88 | 7,400 | — | — |
| 2021-10-07 | $37.62 | $43.08 | 10,500 | — | — |
| 2021-10-06 | $36.90 | $42.26 | 31,400 | — | — |
| 2021-10-05 | $37.04 | $42.42 | 31,500 | — | — |
| 2021-10-04 | $37.70 | $43.18 | 33,400 | — | — |
| 2021-10-01 | $40.22 | $46.06 | 25,600 | — | — |
| 2021-09-30 | $43.25 | $49.53 | 24,300 | — | — |
| 2021-09-29 | $40.35 | $46.21 | 17,700 | — | — |
| 2021-09-28 | $41.70 | $47.76 | 7,300 | — | — |
| 2021-09-27 | $42.79 | $49.00 | 8,900 | — | — |
| 2021-09-24 | $43.08 | $49.34 | 1,600 | — | — |
| 2021-09-23 | $42.36 | $48.51 | 9,000 | — | — |
| 2021-09-22 | $41.99 | $48.09 | 17,300 | — | — |
| 2021-09-21 | $43.11 | $49.37 | 5,600 | — | — |
| 2021-09-20 | $43.14 | $49.41 | 15,000 | — | — |
| 2021-09-17 | $43.90 | $50.28 | 19,300 | — | — |
| 2021-09-16 | $42.80 | $49.02 | 7,300 | — | — |
| 2021-09-15 | $43.97 | $50.36 | 11,300 | — | — |
| 2021-09-14 | $43.65 | $49.99 | 11,800 | — | — |
| 2021-09-13 | $43.50 | $49.82 | 10,000 | — | — |
| 2021-09-10 | $42.90 | $49.13 | 11,400 | — | — |
| 2021-09-09 | $43.72 | $50.07 | 4,500 | — | — |
| 2021-09-08 | $42.91 | $49.14 | 6,100 | — | — |
| 2021-09-07 | $43.76 | $50.12 | 16,000 | — | — |
| 2021-09-03 | $44.05 | $50.45 | 5,700 | — | — |
| 2021-09-02 | $42.80 | $49.02 | 12,400 | — | — |
| 2021-09-01 | $44.10 | $50.51 | 11,000 | — | — |
| 2021-08-31 | $44.76 | $51.26 | 3,800 | — | — |
| 2021-08-30 | $44.90 | $51.42 | 8,900 | — | — |
| 2021-08-27 | $44.50 | $50.96 | 7,400 | — | — |
| 2021-08-26 | $43.87 | $50.24 | 5,900 | — | — |
| 2021-08-25 | $44.36 | $50.80 | 9,000 | — | — |
| 2021-08-24 | $44.00 | $50.39 | 19,000 | — | — |
| 2021-08-23 | $43.29 | $49.58 | 43,800 | — | — |
| 2021-08-20 | $43.03 | $49.28 | 35,700 | — | — |
| 2021-08-19 | $42.21 | $48.34 | 15,200 | — | — |
| 2021-08-18 | $42.04 | $48.15 | 18,600 | — | — |
| 2021-08-17 | $42.27 | $48.41 | 16,600 | — | — |
| 2021-08-16 | $43.52 | $49.84 | 18,000 | — | — |
| 2021-08-13 | $44.23 | $50.65 | 9,200 | — | — |
| 2021-08-12 | $44.79 | $51.30 | 16,200 | — | — |
| 2021-08-11 | $44.01 | $50.40 | 12,500 | — | — |
| 2021-08-10 | $44.08 | $50.48 | 11,300 | — | — |
| 2021-08-09 | $43.83 | $50.20 | 24,800 | — | — |
| 2021-08-06 | $43.99 | $50.38 | 7,800 | — | — |
| 2021-08-05 | $44.24 | $50.67 | 7,000 | — | — |
| 2021-08-04 | $43.62 | $49.96 | 8,600 | — | — |
| 2021-08-03 | $44.12 | $50.53 | 22,900 | — | — |
| 2021-08-02 | $44.30 | $50.73 | 23,700 | — | — |
| 2021-07-30 | $44.89 | $51.41 | 20,800 | — | — |
| 2021-07-29 | $45.00 | $51.54 | 27,000 | — | — |
| 2021-07-28 | $43.38 | $49.68 | 17,000 | — | — |
| 2021-07-27 | $42.89 | $49.12 | 20,400 | — | — |
| 2021-07-26 | $42.91 | $49.14 | 17,300 | — | — |
| 2021-07-23 | $42.10 | $48.21 | 10,200 | — | — |
| 2021-07-22 | $42.04 | $48.15 | 10,700 | — | — |
| 2021-07-21 | $42.38 | $48.54 | 8,600 | — | — |
| 2021-07-20 | $41.61 | $47.65 | 15,900 | — | — |
| 2021-07-19 | $41.40 | $47.41 | 25,400 | — | — |
| 2021-07-16 | $41.57 | $47.61 | 16,900 | — | — |
| 2021-07-15 | $41.15 | $47.13 | 52,700 | — | — |
| 2021-07-14 | $41.70 | $47.76 | 27,100 | — | — |
| 2021-07-13 | $42.40 | $48.56 | 16,100 | — | — |
| 2021-07-12 | $42.30 | $48.44 | 23,200 | — | — |
| 2021-07-09 | $42.30 | $48.44 | 14,100 | — | — |
| 2021-07-08 | $41.84 | $47.92 | 17,700 | — | — |
| 2021-07-07 | $42.06 | $48.17 | 26,500 | — | — |
| 2021-07-06 | $42.50 | $48.67 | 23,200 | — | — |
| 2021-07-02 | $43.30 | $49.59 | 14,700 | — | — |
| 2021-07-01 | $43.53 | $49.85 | 20,500 | — | — |
| 2021-06-30 | $44.06 | $50.46 | 27,000 | — | — |
| 2021-06-29 | $44.26 | $50.69 | 17,300 | — | — |
| 2021-06-28 | $44.21 | $50.63 | 19,600 | — | — |
| 2021-06-25 | $43.39 | $49.69 | 19,500 | — | — |
| 2021-06-24 | $43.43 | $49.74 | 16,700 | — | — |
| 2021-06-23 | $42.86 | $49.09 | 30,400 | — | — |
| 2021-06-22 | $42.76 | $48.97 | 83,900 | — | — |
| 2021-06-21 | $44.11 | $50.52 | 29,500 | — | — |
| 2021-06-18 | $45.90 | $52.57 | 326,400 | — | — |
| 2021-06-17 | $45.85 | $52.51 | 95,500 | — | — |
| 2021-06-16 | $46.39 | $53.13 | 84,500 | — | — |
| 2021-06-15 | $45.58 | $52.20 | 47,100 | — | — |
| 2021-06-14 | $45.58 | $52.20 | 113,500 | — | — |
| 2021-06-11 | $42.89 | $49.12 | 19,200 | — | — |
| 2021-06-10 | $43.22 | $49.50 | 25,800 | — | — |
| 2021-06-09 | $43.16 | $49.43 | 17,300 | — | — |
| 2021-06-08 | $44.25 | $50.68 | 23,800 | — | — |
| 2021-06-07 | $43.29 | $49.58 | 15,800 | — | — |
| 2021-06-04 | $43.11 | $49.37 | 27,000 | — | — |
| 2021-06-03 | $41.88 | $47.96 | 48,100 | — | — |
| 2021-06-02 | $41.45 | $47.47 | 34,800 | — | — |
| 2021-06-01 | $41.89 | $47.97 | 51,800 | — | — |
| 2021-05-28 | $40.98 | $46.93 | 26,100 | — | — |
| 2021-05-27 | $40.69 | $46.60 | 26,100 | — | — |
| 2021-05-26 | $40.45 | $46.33 | 26,100 | — | — |
| 2021-05-25 | $40.48 | $46.36 | 51,100 | — | — |
| 2021-05-24 | $40.61 | $46.51 | 63,200 | — | — |
| 2021-05-21 | $40.40 | $46.27 | 61,700 | — | — |
| 2021-05-20 | $40.50 | $46.38 | 63,600 | — | — |
| 2021-05-19 | $40.45 | $46.33 | 46,900 | — | — |
| 2021-05-18 | $40.16 | $45.99 | 44,400 | — | — |
| 2021-05-17 | $40.15 | $45.98 | 38,700 | — | — |
| 2021-05-14 | $40.49 | $46.37 | 67,200 | — | — |
| 2021-05-13 | $39.57 | $45.32 | 45,900 | — | — |
| 2021-05-12 | $40.09 | $45.91 | 69,600 | — | — |
| 2021-05-11 | $41.34 | $47.34 | 64,000 | — | — |
| 2021-05-10 | $40.87 | $46.81 | 93,900 | — | — |
| 2021-05-07 | $41.65 | $47.70 | 66,400 | — | — |
| 2021-05-06 | $41.88 | $47.96 | 113,000 | — | — |
| 2021-05-05 | $41.59 | $47.63 | 94,500 | — | — |
| 2021-05-04 | $41.33 | $47.33 | 81,400 | — | — |
| 2021-05-03 | $42.70 | $48.90 | 34,900 | — | — |
| 2021-04-30 | $42.79 | $49.00 | 80,900 | — | — |
| 2021-04-29 | $45.12 | $51.67 | 113,400 | — | — |
| 2021-04-28 | $44.04 | $50.44 | 89,400 | — | — |
| 2021-04-27 | $44.87 | $51.39 | 31,500 | — | — |
| 2021-04-26 | $44.60 | $51.08 | 57,500 | — | — |
| 2021-04-23 | $44.72 | $51.22 | 46,400 | — | — |
| 2021-04-22 | $44.35 | $50.79 | 99,700 | — | — |
| 2021-04-21 | $45.11 | $51.66 | 14,700 | — | — |
| 2021-04-20 | $44.25 | $50.68 | 30,300 | — | — |
| 2021-04-19 | $44.68 | $51.17 | 13,100 | — | — |
| 2021-04-16 | $45.50 | $52.11 | 25,900 | — | — |
| 2021-04-15 | $45.45 | $52.05 | 10,900 | — | — |
| 2021-04-14 | $44.95 | $51.48 | 16,400 | — | — |
| 2021-04-13 | $44.58 | $51.05 | 57,000 | — | — |
| 2021-04-12 | $44.85 | $51.36 | 35,400 | — | — |
| 2021-04-09 | $45.34 | $51.93 | 25,500 | — | — |
| 2021-04-08 | $45.54 | $52.15 | 55,700 | — | — |
| 2021-04-07 | $46.00 | $52.68 | 98,800 | — | — |
| 2021-04-06 | $45.23 | $51.80 | 27,300 | — | — |
| 2021-04-05 | $45.49 | $52.10 | 35,800 | — | — |
| 2021-04-01 | $45.86 | $52.52 | 31,700 | — | — |
| 2021-03-31 | $45.12 | $51.67 | 47,900 | — | — |
| 2021-03-30 | $44.39 | $50.84 | 28,500 | — | — |
| 2021-03-29 | $44.39 | $50.84 | 29,600 | — | — |
| 2021-03-26 | $45.32 | $51.90 | 60,400 | — | — |
| 2021-03-25 | $44.62 | $51.10 | 63,900 | — | — |
| 2021-03-24 | $43.96 | $50.34 | 42,500 | — | — |
| 2021-03-23 | $44.70 | $51.19 | 23,200 | — | — |
| 2021-03-22 | $46.50 | $53.25 | 17,100 | — | — |
| 2021-03-19 | $46.48 | $53.23 | 75,300 | — | — |
| 2021-03-18 | $46.50 | $53.25 | 19,600 | — | — |
| 2021-03-17 | $47.79 | $54.73 | 75,500 | — | — |
| 2021-03-16 | $48.71 | $55.78 | 32,900 | — | — |
| 2021-03-15 | $49.15 | $56.29 | 19,100 | — | — |
| 2021-03-12 | $49.06 | $56.19 | 27,200 | — | — |
| 2021-03-11 | $49.15 | $56.29 | 38,800 | — | — |
| 2021-03-10 | $47.80 | $54.74 | 32,800 | — | — |
| 2021-03-09 | $47.80 | $54.74 | 54,000 | — | — |
| 2021-03-08 | $46.27 | $52.99 | 51,400 | — | — |
| 2021-03-05 | $48.57 | $55.62 | 91,200 | — | — |
| 2021-03-04 | $46.98 | $53.80 | 180,700 | — | — |
| 2021-03-03 | $49.90 | $57.15 | 64,300 | — | — |
| 2021-03-02 | $50.16 | $57.45 | 109,100 | — | — |
| 2021-03-01 | $50.73 | $58.10 | 58,400 | — | — |
| 2021-02-26 | $50.87 | $58.26 | 55,400 | — | — |
| 2021-02-25 | $50.87 | $58.26 | 159,500 | — | — |
| 2021-02-24 | $50.14 | $57.42 | 115,400 | — | — |
| 2021-02-23 | $49.40 | $56.58 | 121,200 | — | — |
| 2021-02-22 | $50.21 | $57.50 | 63,200 | — | — |
| 2021-02-19 | $51.69 | $59.20 | 88,200 | — | — |
| 2021-02-18 | $51.69 | $59.20 | 118,300 | — | — |
| 2021-02-17 | $52.15 | $59.72 | 233,300 | — | — |
| 2021-02-16 | $54.92 | $62.90 | 416,700 | — | — |
| 2021-02-12 | $48.90 | $56.00 | 29,700 | — | — |
| 2021-02-11 | $48.63 | $55.69 | 75,400 | — | — |
| 2021-02-10 | $48.48 | $55.52 | 70,000 | — | — |
| 2021-02-09 | $46.85 | $53.65 | 109,900 | — | — |
| 2021-02-08 | $44.91 | $51.43 | 49,600 | — | — |
| 2021-02-05 | $44.35 | $50.79 | 14,600 | — | — |
| 2021-02-04 | $44.35 | $50.79 | 35,000 | — | — |
| 2021-02-03 | $44.31 | $50.75 | 45,200 | — | — |
| 2021-02-02 | $43.60 | $49.93 | 51,600 | — | — |
| 2021-02-01 | $43.00 | $49.25 | 90,900 | — | — |
| 2021-01-29 | $44.18 | $50.60 | 40,600 | — | — |
| 2021-01-28 | $44.01 | $50.40 | 50,800 | — | — |
| 2021-01-27 | $44.52 | $50.99 | 31,100 | — | — |
| 2021-01-26 | $43.73 | $50.08 | 37,000 | — | — |
| 2021-01-25 | $44.41 | $50.86 | 15,200 | — | — |
| 2021-01-22 | $44.70 | $51.19 | 26,900 | — | — |
| 2021-01-21 | $44.52 | $50.99 | 43,900 | — | — |
| 2021-01-20 | $46.00 | $52.68 | 37,100 | — | — |
| 2021-01-19 | $45.80 | $52.45 | 16,000 | — | — |
| 2021-01-15 | $44.36 | $50.80 | 11,900 | — | — |
| 2021-01-14 | $45.24 | $51.81 | 15,000 | — | — |
| 2021-01-13 | $45.17 | $51.73 | 14,800 | — | — |
| 2021-01-12 | $45.80 | $52.45 | 14,200 | — | — |
| 2021-01-11 | $45.50 | $52.11 | 15,800 | — | — |
| 2021-01-08 | $45.98 | $52.66 | 26,600 | — | — |
| 2021-01-07 | $46.14 | $52.84 | 42,800 | — | — |
| 2021-01-06 | $43.27 | $49.55 | 14,300 | — | — |
| 2021-01-05 | $42.80 | $49.02 | 32,300 | — | — |
| 2021-01-04 | $41.50 | $47.53 | 55,100 | — | — |