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
- 1997-06-18 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 | $47.30 | $59.72 | 60,800 | — | — |
| 2021-12-30 | $49.17 | $62.08 | 108,600 | — | — |
| 2021-12-29 | $48.56 | $61.31 | 97,000 | — | — |
| 2021-12-28 | $49.55 | $62.56 | 87,800 | — | — |
| 2021-12-27 | $50.28 | $63.48 | 68,100 | — | — |
| 2021-12-23 | $49.64 | $62.68 | 57,400 | — | — |
| 2021-12-22 | $49.90 | $63.00 | 68,000 | — | — |
| 2021-12-21 | $48.87 | $61.70 | 67,500 | — | — |
| 2021-12-20 | $47.25 | $59.66 | 86,100 | — | — |
| 2021-12-17 | $47.83 | $60.39 | 634,200 | — | — |
| 2021-12-16 | $45.65 | $57.64 | 217,500 | — | — |
| 2021-12-15 | $47.66 | $60.18 | 110,800 | — | — |
| 2021-12-14 | $46.74 | $59.01 | 174,000 | — | — |
| 2021-12-13 | $47.38 | $59.82 | 224,300 | — | — |
| 2021-12-10 | $46.37 | $58.55 | 126,400 | — | — |
| 2021-12-09 | $45.99 | $58.07 | 76,000 | — | — |
| 2021-12-08 | $47.94 | $60.53 | 69,000 | — | — |
| 2021-12-07 | $46.35 | $58.52 | 147,700 | — | — |
| 2021-12-06 | $44.60 | $56.31 | 125,600 | — | — |
| 2021-12-03 | $43.34 | $54.72 | 196,900 | — | — |
| 2021-12-02 | $45.91 | $57.97 | 165,800 | — | — |
| 2021-12-01 | $45.50 | $57.45 | 191,700 | — | — |
| 2021-11-30 | $46.97 | $59.31 | 200,800 | — | — |
| 2021-11-29 | $47.26 | $59.67 | 161,100 | — | — |
| 2021-11-26 | $48.52 | $61.26 | 98,700 | — | — |
| 2021-11-24 | $51.04 | $64.44 | 121,200 | — | — |
| 2021-11-23 | $52.07 | $65.74 | 325,800 | — | — |
| 2021-11-22 | $55.67 | $70.29 | 204,900 | — | — |
| 2021-11-19 | $56.75 | $71.65 | 87,300 | — | — |
| 2021-11-18 | $56.41 | $71.22 | 201,800 | — | — |
| 2021-11-17 | $57.17 | $72.18 | 152,900 | — | — |
| 2021-11-16 | $57.45 | $72.54 | 122,000 | — | — |
| 2021-11-15 | $55.32 | $69.85 | 199,000 | — | — |
| 2021-11-12 | $56.47 | $71.30 | 101,300 | — | — |
| 2021-11-11 | $55.21 | $69.71 | 118,200 | — | — |
| 2021-11-10 | $54.86 | $69.27 | 220,500 | — | — |
| 2021-11-09 | $54.67 | $69.03 | 193,800 | — | — |
| 2021-11-08 | $54.27 | $68.52 | 207,100 | — | — |
| 2021-11-05 | $54.23 | $68.47 | 121,100 | — | — |
| 2021-11-04 | $54.06 | $68.26 | 132,700 | — | — |
| 2021-11-03 | $53.20 | $67.17 | 177,700 | — | — |
| 2021-11-02 | $51.32 | $64.80 | 111,400 | — | — |
| 2021-11-01 | $49.78 | $62.85 | 167,000 | — | — |
| 2021-10-29 | $50.50 | $63.76 | 212,100 | — | — |
| 2021-10-28 | $48.60 | $61.36 | 246,700 | — | — |
| 2021-10-27 | $46.09 | $58.19 | 208,500 | — | — |
| 2021-10-26 | $46.04 | $58.13 | 524,500 | — | — |
| 2021-10-25 | $41.57 | $52.49 | 195,100 | — | — |
| 2021-10-22 | $39.37 | $49.71 | 252,600 | — | — |
| 2021-10-21 | $37.89 | $47.76 | 124,800 | — | — |
| 2021-10-20 | $38.82 | $48.94 | 78,900 | — | — |
| 2021-10-19 | $39.40 | $49.67 | 91,000 | — | — |
| 2021-10-18 | $38.48 | $48.51 | 195,800 | — | — |
| 2021-10-15 | $39.85 | $50.24 | 78,100 | — | — |
| 2021-10-14 | $41.00 | $51.69 | 216,300 | — | — |
| 2021-10-13 | $38.78 | $48.89 | 101,600 | — | — |
| 2021-10-12 | $37.92 | $47.80 | 114,500 | — | — |
| 2021-10-11 | $37.80 | $47.65 | 99,300 | — | — |
| 2021-10-08 | $37.10 | $46.77 | 95,700 | — | — |
| 2021-10-07 | $38.78 | $48.89 | 145,300 | — | — |
| 2021-10-06 | $39.36 | $49.62 | 119,100 | — | — |
| 2021-10-05 | $39.66 | $50.00 | 191,900 | — | — |
| 2021-10-04 | $39.61 | $49.93 | 128,600 | — | — |
| 2021-10-01 | $39.84 | $50.22 | 106,900 | — | — |
| 2021-09-30 | $39.50 | $49.79 | 123,400 | — | — |
| 2021-09-29 | $39.44 | $49.72 | 128,300 | — | — |
| 2021-09-28 | $38.45 | $48.47 | 155,700 | — | — |
| 2021-09-27 | $39.22 | $49.44 | 210,500 | — | — |
| 2021-09-24 | $38.72 | $48.81 | 177,800 | — | — |
| 2021-09-23 | $39.38 | $49.64 | 147,300 | — | — |
| 2021-09-22 | $40.08 | $50.53 | 98,000 | — | — |
| 2021-09-21 | $40.48 | $51.03 | 458,000 | — | — |
| 2021-09-20 | $40.17 | $50.64 | 234,500 | — | — |
| 2021-09-17 | $43.70 | $55.09 | 192,100 | — | — |
| 2021-09-16 | $44.11 | $55.61 | 81,100 | — | — |
| 2021-09-15 | $43.64 | $55.01 | 98,300 | — | — |
| 2021-09-14 | $42.87 | $54.04 | 87,700 | — | — |
| 2021-09-13 | $44.14 | $55.64 | 91,600 | — | — |
| 2021-09-10 | $44.84 | $56.53 | 67,400 | — | — |
| 2021-09-09 | $45.19 | $56.97 | 75,700 | — | — |
| 2021-09-08 | $45.52 | $57.38 | 64,400 | — | — |
| 2021-09-07 | $45.83 | $57.77 | 102,100 | — | — |
| 2021-09-03 | $46.00 | $57.99 | 114,800 | — | — |
| 2021-09-02 | $46.16 | $58.19 | 88,400 | — | — |
| 2021-09-01 | $45.88 | $57.84 | 73,500 | — | — |
| 2021-08-31 | $44.30 | $55.85 | 110,000 | — | — |
| 2021-08-30 | $44.59 | $56.21 | 70,500 | — | — |
| 2021-08-27 | $45.04 | $56.78 | 103,700 | — | — |
| 2021-08-26 | $43.83 | $55.25 | 77,800 | — | — |
| 2021-08-25 | $45.02 | $56.75 | 64,700 | — | — |
| 2021-08-24 | $45.63 | $57.52 | 70,100 | — | — |
| 2021-08-23 | $45.13 | $56.89 | 82,700 | — | — |
| 2021-08-20 | $42.87 | $54.04 | 69,400 | — | — |
| 2021-08-19 | $42.04 | $53.00 | 92,200 | — | — |
| 2021-08-18 | $43.75 | $55.15 | 40,900 | — | — |
| 2021-08-17 | $44.06 | $55.54 | 61,600 | — | — |
| 2021-08-16 | $44.93 | $56.64 | 87,600 | — | — |
| 2021-08-13 | $47.29 | $59.61 | 72,300 | — | — |
| 2021-08-12 | $46.86 | $59.07 | 69,600 | — | — |
| 2021-08-11 | $46.25 | $58.30 | 91,700 | — | — |
| 2021-08-10 | $47.98 | $60.48 | 114,500 | — | — |
| 2021-08-09 | $48.68 | $61.37 | 102,100 | — | — |
| 2021-08-06 | $48.27 | $60.85 | 142,500 | — | — |
| 2021-08-05 | $48.05 | $60.57 | 145,100 | — | — |
| 2021-08-04 | $46.66 | $58.82 | 75,300 | — | — |
| 2021-08-03 | $46.93 | $59.16 | 93,600 | — | — |
| 2021-08-02 | $46.94 | $59.17 | 57,300 | — | — |
| 2021-07-30 | $47.19 | $59.49 | 101,200 | — | — |
| 2021-07-29 | $47.08 | $59.35 | 93,100 | — | — |
| 2021-07-28 | $47.19 | $59.49 | 137,400 | — | — |
| 2021-07-27 | $45.37 | $57.19 | 73,100 | — | — |
| 2021-07-26 | $46.06 | $58.06 | 129,000 | — | — |
| 2021-07-23 | $47.35 | $59.69 | 144,500 | — | — |
| 2021-07-22 | $47.88 | $60.28 | 179,600 | — | — |
| 2021-07-21 | $47.22 | $59.45 | 84,900 | — | — |
| 2021-07-20 | $46.62 | $58.70 | 193,200 | — | — |
| 2021-07-19 | $45.78 | $57.64 | 274,100 | — | — |
| 2021-07-16 | $43.37 | $54.60 | 211,700 | — | — |
| 2021-07-15 | $44.09 | $55.51 | 188,200 | — | — |
| 2021-07-14 | $44.53 | $56.06 | 230,900 | — | — |
| 2021-07-13 | $44.03 | $55.44 | 842,300 | — | — |
| 2021-07-12 | $53.40 | $67.23 | 271,300 | — | — |
| 2021-07-09 | $53.31 | $67.12 | 87,200 | — | — |
| 2021-07-08 | $53.15 | $66.92 | 106,700 | — | — |
| 2021-07-07 | $53.05 | $66.79 | 81,400 | — | — |
| 2021-07-06 | $54.46 | $68.57 | 127,400 | — | — |
| 2021-07-02 | $55.33 | $69.66 | 123,000 | — | — |
| 2021-07-01 | $55.66 | $70.08 | 158,500 | — | — |
| 2021-06-30 | $54.91 | $69.13 | 184,900 | — | — |
| 2021-06-29 | $56.00 | $70.51 | 143,700 | — | — |
| 2021-06-28 | $54.18 | $68.21 | 75,200 | — | — |
| 2021-06-25 | $53.53 | $67.40 | 274,500 | — | — |
| 2021-06-24 | $53.28 | $67.08 | 83,700 | — | — |
| 2021-06-23 | $53.54 | $67.41 | 443,700 | — | — |
| 2021-06-22 | $54.66 | $68.82 | 48,400 | — | — |
| 2021-06-21 | $54.80 | $69.00 | 62,800 | — | — |
| 2021-06-18 | $54.52 | $68.64 | 116,700 | — | — |
| 2021-06-17 | $55.03 | $69.28 | 59,800 | — | — |
| 2021-06-16 | $53.96 | $67.94 | 40,600 | — | — |
| 2021-06-15 | $54.30 | $68.37 | 56,600 | — | — |
| 2021-06-14 | $54.12 | $68.14 | 85,700 | — | — |
| 2021-06-11 | $54.68 | $68.84 | 63,000 | — | — |
| 2021-06-10 | $53.65 | $67.55 | 76,900 | — | — |
| 2021-06-09 | $54.30 | $68.37 | 62,300 | — | — |
| 2021-06-08 | $54.70 | $68.87 | 84,700 | — | — |
| 2021-06-07 | $53.59 | $67.47 | 102,100 | — | — |
| 2021-06-04 | $52.58 | $66.20 | 74,400 | — | — |
| 2021-06-03 | $51.82 | $65.24 | 104,400 | — | — |
| 2021-06-02 | $51.43 | $64.75 | 120,800 | — | — |
| 2021-06-01 | $52.47 | $66.06 | 138,200 | — | — |
| 2021-05-28 | $52.78 | $66.45 | 84,100 | — | — |
| 2021-05-27 | $52.30 | $65.85 | 130,100 | — | — |
| 2021-05-26 | $52.28 | $65.82 | 116,900 | — | — |
| 2021-05-25 | $51.06 | $64.29 | 272,000 | — | — |
| 2021-05-24 | $51.54 | $64.89 | 108,400 | — | — |
| 2021-05-21 | $53.54 | $67.41 | 69,100 | — | — |
| 2021-05-20 | $53.03 | $66.77 | 72,800 | — | — |
| 2021-05-19 | $52.85 | $66.54 | 153,800 | — | — |
| 2021-05-18 | $52.46 | $66.05 | 176,600 | — | — |
| 2021-05-17 | $51.19 | $64.45 | 119,700 | — | — |
| 2021-05-14 | $51.96 | $65.42 | 193,300 | — | — |
| 2021-05-13 | $49.67 | $62.54 | 482,900 | — | — |
| 2021-05-12 | $54.71 | $68.88 | 272,100 | — | — |
| 2021-05-11 | $56.82 | $71.54 | 164,700 | — | — |
| 2021-05-10 | $56.38 | $70.98 | 224,900 | — | — |
| 2021-05-07 | $57.09 | $71.88 | 203,400 | — | — |
| 2021-05-06 | $56.45 | $71.07 | 396,900 | — | — |
| 2021-05-05 | $55.10 | $69.37 | 517,500 | — | — |
| 2021-05-04 | $57.53 | $72.43 | 174,000 | — | — |
| 2021-05-03 | $59.45 | $74.85 | 221,100 | — | — |
| 2021-04-30 | $63.14 | $79.50 | 104,700 | — | — |
| 2021-04-29 | $64.13 | $80.74 | 114,600 | — | — |
| 2021-04-28 | $65.99 | $83.08 | 59,900 | — | — |
| 2021-04-27 | $67.09 | $84.47 | 99,300 | — | — |
| 2021-04-26 | $68.46 | $86.19 | 206,400 | — | — |
| 2021-04-23 | $68.96 | $86.82 | 273,000 | — | — |
| 2021-04-22 | $66.14 | $83.20 | 189,700 | — | — |
| 2021-04-21 | $63.35 | $79.69 | 142,200 | — | — |
| 2021-04-20 | $62.41 | $78.51 | 142,700 | — | — |
| 2021-04-19 | $62.51 | $78.63 | 264,600 | — | — |
| 2021-04-16 | $62.91 | $79.13 | 193,900 | — | — |
| 2021-04-15 | $63.67 | $80.09 | 123,500 | — | — |
| 2021-04-14 | $61.87 | $77.83 | 206,500 | — | — |
| 2021-04-13 | $60.95 | $76.67 | 802,600 | — | — |
| 2021-04-12 | $63.53 | $79.91 | 311,100 | — | — |
| 2021-04-09 | $62.50 | $78.62 | 174,900 | — | — |
| 2021-04-08 | $62.36 | $78.44 | 191,600 | — | — |
| 2021-04-07 | $63.98 | $80.48 | 233,300 | — | — |
| 2021-04-06 | $64.82 | $81.54 | 91,400 | — | — |
| 2021-04-05 | $64.51 | $81.15 | 130,600 | — | — |
| 2021-04-01 | $63.03 | $79.29 | 102,000 | — | — |
| 2021-03-31 | $63.24 | $79.55 | 169,700 | — | — |
| 2021-03-30 | $60.95 | $76.67 | 129,400 | — | — |
| 2021-03-29 | $60.16 | $75.68 | 171,200 | — | — |
| 2021-03-26 | $60.06 | $75.55 | 255,000 | — | — |
| 2021-03-25 | $61.59 | $77.47 | 311,800 | — | — |
| 2021-03-24 | $60.48 | $76.08 | 313,000 | — | — |
| 2021-03-23 | $62.40 | $78.49 | 370,800 | — | — |
| 2021-03-22 | $63.57 | $79.96 | 253,600 | — | — |
| 2021-03-19 | $65.45 | $82.33 | 316,500 | — | — |
| 2021-03-18 | $65.20 | $82.01 | 106,600 | — | — |
| 2021-03-17 | $67.66 | $85.11 | 133,800 | — | — |
| 2021-03-16 | $69.63 | $87.59 | 123,100 | — | — |
| 2021-03-15 | $71.73 | $90.23 | 170,200 | — | — |
| 2021-03-12 | $71.16 | $89.51 | 123,300 | — | — |
| 2021-03-11 | $71.94 | $90.49 | 135,300 | — | — |
| 2021-03-10 | $69.76 | $87.75 | 162,200 | — | — |
| 2021-03-09 | $66.79 | $84.01 | 148,200 | — | — |
| 2021-03-08 | $62.57 | $78.71 | 210,800 | — | — |
| 2021-03-05 | $66.46 | $83.60 | 404,300 | — | — |
| 2021-03-04 | $62.25 | $78.30 | 274,400 | — | — |
| 2021-03-03 | $66.14 | $83.20 | 188,400 | — | — |
| 2021-03-02 | $70.54 | $88.73 | 137,400 | — | — |
| 2021-03-01 | $73.03 | $91.86 | 126,300 | — | — |
| 2021-02-26 | $71.72 | $90.22 | 138,800 | — | — |
| 2021-02-25 | $71.61 | $90.08 | 159,100 | — | — |
| 2021-02-24 | $74.61 | $93.85 | 156,100 | — | — |
| 2021-02-23 | $73.19 | $92.07 | 274,500 | — | — |
| 2021-02-22 | $71.92 | $90.47 | 152,500 | — | — |
| 2021-02-19 | $75.86 | $95.42 | 102,400 | — | — |
| 2021-02-18 | $76.08 | $95.70 | 214,800 | — | — |
| 2021-02-17 | $79.32 | $99.78 | 233,600 | — | — |
| 2021-02-16 | $84.33 | $106.08 | 137,900 | — | — |
| 2021-02-12 | $85.47 | $107.51 | 96,500 | — | — |
| 2021-02-11 | $84.75 | $106.61 | 184,200 | — | — |
| 2021-02-10 | $82.45 | $103.71 | 376,200 | — | — |
| 2021-02-09 | $89.52 | $112.61 | 178,900 | — | — |
| 2021-02-08 | $88.04 | $110.75 | 251,200 | — | — |
| 2021-02-05 | $85.25 | $107.24 | 175,300 | — | — |
| 2021-02-04 | $84.21 | $105.93 | 134,700 | — | — |
| 2021-02-03 | $84.71 | $106.56 | 217,700 | — | — |
| 2021-02-02 | $80.97 | $101.85 | 187,300 | — | — |
| 2021-02-01 | $78.71 | $99.01 | 142,000 | — | — |
| 2021-01-29 | $79.14 | $99.55 | 198,200 | — | — |
| 2021-01-28 | $76.91 | $96.74 | 179,000 | — | — |
| 2021-01-27 | $80.18 | $100.86 | 310,000 | — | — |
| 2021-01-26 | $78.49 | $98.73 | 167,400 | — | — |
| 2021-01-25 | $76.12 | $95.75 | 275,200 | — | — |
| 2021-01-22 | $74.61 | $93.85 | 163,800 | — | — |
| 2021-01-21 | $73.41 | $92.27 | 138,200 | — | — |
| 2021-01-20 | $74.55 | $93.70 | 164,900 | — | — |
| 2021-01-19 | $72.46 | $91.07 | 135,100 | — | — |
| 2021-01-15 | $71.19 | $89.48 | 209,800 | — | — |
| 2021-01-14 | $72.91 | $91.64 | 349,500 | — | — |
| 2021-01-13 | $72.25 | $90.81 | 292,900 | — | — |
| 2021-01-12 | $71.16 | $89.44 | 582,200 | — | — |
| 2021-01-11 | $79.33 | $99.71 | 369,200 | — | — |
| 2021-01-08 | $82.32 | $103.47 | 217,200 | — | — |
| 2021-01-07 | $80.11 | $100.69 | 241,700 | — | — |
| 2021-01-06 | $75.14 | $94.44 | 280,800 | — | — |
| 2021-01-05 | $75.07 | $94.35 | 184,200 | — | — |
| 2021-01-04 | $75.06 | $94.34 | 433,800 | — | — |