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
- 2005-08-05 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 | $56.25 | $65.11 | 26,100 | — | — |
| 2021-12-30 | $55.74 | $64.52 | 28,500 | — | — |
| 2021-12-29 | $56.08 | $64.76 | 54,500 | — | — |
| 2021-12-28 | $55.56 | $64.16 | 17,100 | — | — |
| 2021-12-27 | $55.71 | $64.34 | 18,700 | — | — |
| 2021-12-23 | $55.40 | $63.98 | 40,300 | — | — |
| 2021-12-22 | $55.70 | $64.32 | 68,100 | — | — |
| 2021-12-21 | $54.52 | $62.96 | 118,600 | — | — |
| 2021-12-20 | $53.58 | $61.88 | 77,500 | — | — |
| 2021-12-17 | $53.88 | $62.22 | 266,700 | — | — |
| 2021-12-16 | $54.94 | $63.45 | 95,800 | — | — |
| 2021-12-15 | $55.22 | $63.77 | 97,300 | — | — |
| 2021-12-14 | $54.85 | $63.34 | 79,800 | — | — |
| 2021-12-13 | $55.17 | $63.71 | 101,500 | — | — |
| 2021-12-10 | $56.46 | $65.20 | 65,200 | — | — |
| 2021-12-09 | $56.04 | $64.72 | 58,300 | — | — |
| 2021-12-08 | $56.24 | $64.95 | 55,600 | — | — |
| 2021-12-07 | $57.26 | $66.13 | 55,200 | — | — |
| 2021-12-06 | $55.82 | $64.46 | 53,900 | — | — |
| 2021-12-03 | $54.24 | $62.64 | 75,300 | — | — |
| 2021-12-02 | $54.85 | $63.34 | 65,800 | — | — |
| 2021-12-01 | $54.22 | $62.61 | 141,000 | — | — |
| 2021-11-30 | $54.06 | $62.43 | 77,900 | — | — |
| 2021-11-29 | $55.19 | $63.73 | 81,900 | — | — |
| 2021-11-26 | $55.00 | $63.52 | 57,000 | — | — |
| 2021-11-24 | $56.23 | $64.94 | 65,400 | — | — |
| 2021-11-23 | $56.38 | $65.11 | 86,900 | — | — |
| 2021-11-22 | $56.65 | $65.42 | 53,700 | — | — |
| 2021-11-19 | $57.10 | $65.94 | 44,100 | — | — |
| 2021-11-18 | $57.22 | $66.08 | 51,700 | — | — |
| 2021-11-17 | $56.51 | $65.26 | 36,600 | — | — |
| 2021-11-16 | $56.51 | $65.26 | 57,100 | — | — |
| 2021-11-15 | $56.12 | $64.81 | 57,600 | — | — |
| 2021-11-12 | $56.73 | $65.51 | 45,800 | — | — |
| 2021-11-11 | $55.87 | $64.52 | 52,500 | — | — |
| 2021-11-10 | $55.97 | $64.64 | 91,700 | — | — |
| 2021-11-09 | $55.24 | $63.79 | 48,100 | — | — |
| 2021-11-08 | $55.76 | $64.39 | 77,400 | — | — |
| 2021-11-05 | $55.02 | $63.54 | 56,200 | — | — |
| 2021-11-04 | $54.96 | $63.47 | 78,600 | — | — |
| 2021-11-03 | $54.62 | $63.08 | 59,700 | — | — |
| 2021-11-02 | $55.04 | $63.56 | 59,500 | — | — |
| 2021-11-01 | $54.92 | $63.42 | 53,100 | — | — |
| 2021-10-29 | $55.30 | $63.86 | 56,700 | — | — |
| 2021-10-28 | $56.00 | $64.67 | 65,800 | — | — |
| 2021-10-27 | $54.68 | $63.15 | 50,900 | — | — |
| 2021-10-26 | $54.96 | $63.47 | 59,900 | — | — |
| 2021-10-25 | $55.21 | $63.76 | 62,700 | — | — |
| 2021-10-22 | $55.18 | $63.72 | 119,300 | — | — |
| 2021-10-21 | $54.98 | $63.49 | 457,600 | — | — |
| 2021-10-20 | $50.24 | $58.02 | 56,800 | — | — |
| 2021-10-19 | $49.76 | $57.46 | 44,900 | — | — |
| 2021-10-18 | $49.60 | $57.28 | 69,500 | — | — |
| 2021-10-15 | $49.25 | $56.87 | 52,900 | — | — |
| 2021-10-14 | $49.64 | $57.33 | 30,200 | — | — |
| 2021-10-13 | $49.64 | $57.33 | 53,100 | — | — |
| 2021-10-12 | $48.90 | $56.47 | 65,500 | — | — |
| 2021-10-11 | $48.56 | $56.08 | 19,900 | — | — |
| 2021-10-08 | $48.73 | $56.27 | 72,300 | — | — |
| 2021-10-07 | $48.66 | $56.19 | 38,100 | — | — |
| 2021-10-06 | $48.11 | $55.56 | 37,600 | — | — |
| 2021-10-05 | $47.98 | $55.41 | 73,800 | — | — |
| 2021-10-04 | $47.30 | $54.62 | 84,200 | — | — |
| 2021-10-01 | $47.05 | $54.33 | 63,300 | — | — |
| 2021-09-30 | $46.94 | $54.21 | 52,000 | — | — |
| 2021-09-29 | $47.18 | $54.48 | 44,000 | — | — |
| 2021-09-28 | $47.53 | $54.89 | 92,500 | — | — |
| 2021-09-27 | $48.31 | $55.64 | 60,300 | — | — |
| 2021-09-24 | $49.04 | $56.48 | 62,000 | — | — |
| 2021-09-23 | $49.20 | $56.66 | 41,100 | — | — |
| 2021-09-22 | $48.75 | $56.14 | 77,400 | — | — |
| 2021-09-21 | $48.97 | $56.40 | 68,500 | — | — |
| 2021-09-20 | $49.23 | $56.70 | 92,300 | — | — |
| 2021-09-17 | $49.95 | $57.53 | 1,290,300 | — | — |
| 2021-09-16 | $50.86 | $58.57 | 155,200 | — | — |
| 2021-09-15 | $51.86 | $59.73 | 173,700 | — | — |
| 2021-09-14 | $51.20 | $58.97 | 192,200 | — | — |
| 2021-09-13 | $50.78 | $58.48 | 391,400 | — | — |
| 2021-09-10 | $49.78 | $57.33 | 34,200 | — | — |
| 2021-09-09 | $49.64 | $57.17 | 30,900 | — | — |
| 2021-09-08 | $49.72 | $57.26 | 61,600 | — | — |
| 2021-09-07 | $50.50 | $58.16 | 113,300 | — | — |
| 2021-09-03 | $50.20 | $57.81 | 91,100 | — | — |
| 2021-09-02 | $49.95 | $57.53 | 86,000 | — | — |
| 2021-09-01 | $48.64 | $56.02 | 49,800 | — | — |
| 2021-08-31 | $48.31 | $55.64 | 45,600 | — | — |
| 2021-08-30 | $48.01 | $55.29 | 44,400 | — | — |
| 2021-08-27 | $47.58 | $54.80 | 36,600 | — | — |
| 2021-08-26 | $47.29 | $54.46 | 23,300 | — | — |
| 2021-08-25 | $47.87 | $55.13 | 62,300 | — | — |
| 2021-08-24 | $47.29 | $54.46 | 44,500 | — | — |
| 2021-08-23 | $47.39 | $54.58 | 57,900 | — | — |
| 2021-08-20 | $47.50 | $54.71 | 38,200 | — | — |
| 2021-08-19 | $47.42 | $54.61 | 73,800 | — | — |
| 2021-08-18 | $47.27 | $54.44 | 45,900 | — | — |
| 2021-08-17 | $47.29 | $54.46 | 51,900 | — | — |
| 2021-08-16 | $47.47 | $54.67 | 33,600 | — | — |
| 2021-08-13 | $47.29 | $54.46 | 39,400 | — | — |
| 2021-08-12 | $47.26 | $54.43 | 46,600 | — | — |
| 2021-08-11 | $47.22 | $54.38 | 42,100 | — | — |
| 2021-08-10 | $46.83 | $53.93 | 51,100 | — | — |
| 2021-08-09 | $46.34 | $53.37 | 38,400 | — | — |
| 2021-08-06 | $46.86 | $53.97 | 150,600 | — | — |
| 2021-08-05 | $46.98 | $54.11 | 204,700 | — | — |
| 2021-08-04 | $47.95 | $55.22 | 110,700 | — | — |
| 2021-08-03 | $47.10 | $54.24 | 126,100 | — | — |
| 2021-08-02 | $46.31 | $53.33 | 12,400 | — | — |
| 2021-07-30 | $46.49 | $53.54 | 28,200 | — | — |
| 2021-07-29 | $46.46 | $53.51 | 48,600 | — | — |
| 2021-07-28 | $45.77 | $52.71 | 42,500 | — | — |
| 2021-07-27 | $45.61 | $52.53 | 28,800 | — | — |
| 2021-07-26 | $45.84 | $52.79 | 18,400 | — | — |
| 2021-07-23 | $45.92 | $52.89 | 19,500 | — | — |
| 2021-07-22 | $45.65 | $52.57 | 40,600 | — | — |
| 2021-07-21 | $45.69 | $52.62 | 16,900 | — | — |
| 2021-07-20 | $45.35 | $52.23 | 31,500 | — | — |
| 2021-07-19 | $44.00 | $50.67 | 63,700 | — | — |
| 2021-07-16 | $44.79 | $51.58 | 60,500 | — | — |
| 2021-07-15 | $45.25 | $52.11 | 25,600 | — | — |
| 2021-07-14 | $45.69 | $52.62 | 53,600 | — | — |
| 2021-07-13 | $45.35 | $52.23 | 38,500 | — | — |
| 2021-07-12 | $45.14 | $51.99 | 37,000 | — | — |
| 2021-07-09 | $45.34 | $52.22 | 21,000 | — | — |
| 2021-07-08 | $44.65 | $51.42 | 33,700 | — | — |
| 2021-07-07 | $45.00 | $51.83 | 23,600 | — | — |
| 2021-07-06 | $44.69 | $51.47 | 53,000 | — | — |
| 2021-07-02 | $45.58 | $52.49 | 72,800 | — | — |
| 2021-07-01 | $44.89 | $51.70 | 24,100 | — | — |
| 2021-06-30 | $44.62 | $51.39 | 34,000 | — | — |
| 2021-06-29 | $44.43 | $51.17 | 25,700 | — | — |
| 2021-06-28 | $44.31 | $50.88 | 30,100 | — | — |
| 2021-06-25 | $45.07 | $51.75 | 34,200 | — | — |
| 2021-06-24 | $44.79 | $51.43 | 91,800 | — | — |
| 2021-06-23 | $44.50 | $51.10 | 33,500 | — | — |
| 2021-06-22 | $44.59 | $51.20 | 35,100 | — | — |
| 2021-06-21 | $44.01 | $50.53 | 59,100 | — | — |
| 2021-06-18 | $43.51 | $49.96 | 200,600 | — | — |
| 2021-06-17 | $43.60 | $50.06 | 61,800 | — | — |
| 2021-06-16 | $44.09 | $50.62 | 76,200 | — | — |
| 2021-06-15 | $44.95 | $51.61 | 81,400 | — | — |
| 2021-06-14 | $45.17 | $51.86 | 68,000 | — | — |
| 2021-06-11 | $45.04 | $51.72 | 46,600 | — | — |
| 2021-06-10 | $44.49 | $51.08 | 33,600 | — | — |
| 2021-06-09 | $44.11 | $50.65 | 45,800 | — | — |
| 2021-06-08 | $44.38 | $50.96 | 45,100 | — | — |
| 2021-06-07 | $44.44 | $51.03 | 25,900 | — | — |
| 2021-06-04 | $44.65 | $51.27 | 26,900 | — | — |
| 2021-06-03 | $44.63 | $51.24 | 25,500 | — | — |
| 2021-06-02 | $44.61 | $51.22 | 36,500 | — | — |
| 2021-06-01 | $44.66 | $51.28 | 54,700 | — | — |
| 2021-05-28 | $44.78 | $51.42 | 38,300 | — | — |
| 2021-05-27 | $44.92 | $51.58 | 53,500 | — | — |
| 2021-05-26 | $44.82 | $51.46 | 50,700 | — | — |
| 2021-05-25 | $45.15 | $51.84 | 54,500 | — | — |
| 2021-05-24 | $44.67 | $51.29 | 18,400 | — | — |
| 2021-05-21 | $44.55 | $51.15 | 30,800 | — | — |
| 2021-05-20 | $44.79 | $51.43 | 42,300 | — | — |
| 2021-05-19 | $44.60 | $51.21 | 60,800 | — | — |
| 2021-05-18 | $44.62 | $51.23 | 35,000 | — | — |
| 2021-05-17 | $44.89 | $51.54 | 70,400 | — | — |
| 2021-05-14 | $44.83 | $51.47 | 59,100 | — | — |
| 2021-05-13 | $44.40 | $50.98 | 59,500 | — | — |
| 2021-05-12 | $44.05 | $50.58 | 50,900 | — | — |
| 2021-05-11 | $44.50 | $51.10 | 67,600 | — | — |
| 2021-05-10 | $45.06 | $51.74 | 79,600 | — | — |
| 2021-05-07 | $44.01 | $50.53 | 77,500 | — | — |
| 2021-05-06 | $44.64 | $51.26 | 168,600 | — | — |
| 2021-05-05 | $46.84 | $53.78 | 59,100 | — | — |
| 2021-05-04 | $46.63 | $53.54 | 57,200 | — | — |
| 2021-05-03 | $46.86 | $53.80 | 44,000 | — | — |
| 2021-04-30 | $46.83 | $53.77 | 63,800 | — | — |
| 2021-04-29 | $47.14 | $54.13 | 40,600 | — | — |
| 2021-04-28 | $47.06 | $54.03 | 25,000 | — | — |
| 2021-04-27 | $47.01 | $53.98 | 56,700 | — | — |
| 2021-04-26 | $46.74 | $53.67 | 57,400 | — | — |
| 2021-04-23 | $46.62 | $53.53 | 43,300 | — | — |
| 2021-04-22 | $46.59 | $53.49 | 33,200 | — | — |
| 2021-04-21 | $46.89 | $53.84 | 51,300 | — | — |
| 2021-04-20 | $46.56 | $53.46 | 73,700 | — | — |
| 2021-04-19 | $47.31 | $54.32 | 103,400 | — | — |
| 2021-04-16 | $47.15 | $54.14 | 87,600 | — | — |
| 2021-04-15 | $46.55 | $53.45 | 61,000 | — | — |
| 2021-04-14 | $45.33 | $52.05 | 57,500 | — | — |
| 2021-04-13 | $45.67 | $52.44 | 57,600 | — | — |
| 2021-04-12 | $45.65 | $52.42 | 130,200 | — | — |
| 2021-04-09 | $44.25 | $50.81 | 31,100 | — | — |
| 2021-04-08 | $44.02 | $50.54 | 47,500 | — | — |
| 2021-04-07 | $43.56 | $50.02 | 64,300 | — | — |
| 2021-04-06 | $43.66 | $50.13 | 39,800 | — | — |
| 2021-04-05 | $43.68 | $50.15 | 38,500 | — | — |
| 2021-04-01 | $43.43 | $49.87 | 59,900 | — | — |
| 2021-03-31 | $42.78 | $49.12 | 38,100 | — | — |
| 2021-03-30 | $42.34 | $48.62 | 58,700 | — | — |
| 2021-03-29 | $42.49 | $48.64 | 78,500 | — | — |
| 2021-03-26 | $42.75 | $48.93 | 87,000 | — | — |
| 2021-03-25 | $42.45 | $48.59 | 40,500 | — | — |
| 2021-03-24 | $42.54 | $48.69 | 47,500 | — | — |
| 2021-03-23 | $42.49 | $48.64 | 95,200 | — | — |
| 2021-03-22 | $42.64 | $48.81 | 39,800 | — | — |
| 2021-03-19 | $42.77 | $48.96 | 82,100 | — | — |
| 2021-03-18 | $43.00 | $49.22 | 42,700 | — | — |
| 2021-03-17 | $43.50 | $49.79 | 101,600 | — | — |
| 2021-03-16 | $42.61 | $48.77 | 49,400 | — | — |
| 2021-03-15 | $42.29 | $48.41 | 57,500 | — | — |
| 2021-03-12 | $42.10 | $48.19 | 56,400 | — | — |
| 2021-03-11 | $41.69 | $47.72 | 44,800 | — | — |
| 2021-03-10 | $41.47 | $47.47 | 98,000 | — | — |
| 2021-03-09 | $41.15 | $47.10 | 76,100 | — | — |
| 2021-03-08 | $40.93 | $46.85 | 67,400 | — | — |
| 2021-03-05 | $40.77 | $46.67 | 49,800 | — | — |
| 2021-03-04 | $40.25 | $46.07 | 65,600 | — | — |
| 2021-03-03 | $40.70 | $46.59 | 68,100 | — | — |
| 2021-03-02 | $40.66 | $46.54 | 88,600 | — | — |
| 2021-03-01 | $40.56 | $46.43 | 102,000 | — | — |
| 2021-02-26 | $39.35 | $45.04 | 194,400 | — | — |
| 2021-02-25 | $38.78 | $44.39 | 166,200 | — | — |
| 2021-02-24 | $38.57 | $44.15 | 64,900 | — | — |
| 2021-02-23 | $38.13 | $43.65 | 127,400 | — | — |
| 2021-02-22 | $38.44 | $44.00 | 127,400 | — | — |
| 2021-02-19 | $38.22 | $43.75 | 76,100 | — | — |
| 2021-02-18 | $37.73 | $43.19 | 93,000 | — | — |
| 2021-02-17 | $37.93 | $43.42 | 174,200 | — | — |
| 2021-02-16 | $37.88 | $43.36 | 77,400 | — | — |
| 2021-02-12 | $38.22 | $43.75 | 80,200 | — | — |
| 2021-02-11 | $38.23 | $43.76 | 72,000 | — | — |
| 2021-02-10 | $38.69 | $44.29 | 75,300 | — | — |
| 2021-02-09 | $39.07 | $44.72 | 48,800 | — | — |
| 2021-02-08 | $39.03 | $44.68 | 52,200 | — | — |
| 2021-02-05 | $38.74 | $44.34 | 63,900 | — | — |
| 2021-02-04 | $38.53 | $44.10 | 100,900 | — | — |
| 2021-02-03 | $38.79 | $44.40 | 62,200 | — | — |
| 2021-02-02 | $38.97 | $44.61 | 172,300 | — | — |
| 2021-02-01 | $36.53 | $41.81 | 123,300 | — | — |
| 2021-01-29 | $35.50 | $40.64 | 176,900 | — | — |
| 2021-01-28 | $35.21 | $40.30 | 58,700 | — | — |
| 2021-01-27 | $35.53 | $40.67 | 132,200 | — | — |
| 2021-01-26 | $35.00 | $40.06 | 66,500 | — | — |
| 2021-01-25 | $34.75 | $39.78 | 70,400 | — | — |
| 2021-01-22 | $34.21 | $39.16 | 65,800 | — | — |
| 2021-01-21 | $34.98 | $40.04 | 55,500 | — | — |
| 2021-01-20 | $35.03 | $40.10 | 78,200 | — | — |
| 2021-01-19 | $34.53 | $39.53 | 52,600 | — | — |
| 2021-01-15 | $34.83 | $39.87 | 102,200 | — | — |
| 2021-01-14 | $34.84 | $39.88 | 82,600 | — | — |
| 2021-01-13 | $34.81 | $39.85 | 48,300 | — | — |
| 2021-01-12 | $34.40 | $39.38 | 65,800 | — | — |
| 2021-01-11 | $34.59 | $39.59 | 127,500 | — | — |
| 2021-01-08 | $33.59 | $38.45 | 57,000 | — | — |
| 2021-01-07 | $33.44 | $38.28 | 84,300 | — | — |
| 2021-01-06 | $33.08 | $37.87 | 78,600 | — | — |
| 2021-01-05 | $32.47 | $37.17 | 41,800 | — | — |
| 2021-01-04 | $32.09 | $36.73 | 42,000 | — | — |