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
- 1993-03-24 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 | $63.88 | $123.43 | 18,900 | — | — |
| 2021-12-30 | $63.40 | $122.50 | 44,000 | — | — |
| 2021-12-29 | $63.69 | $123.06 | 26,500 | — | — |
| 2021-12-28 | $63.37 | $122.45 | 37,400 | — | — |
| 2021-12-27 | $63.02 | $121.77 | 54,300 | — | — |
| 2021-12-23 | $61.66 | $119.14 | 32,000 | — | — |
| 2021-12-22 | $61.17 | $118.20 | 46,200 | — | — |
| 2021-12-21 | $60.17 | $116.26 | 57,400 | — | — |
| 2021-12-20 | $58.69 | $113.40 | 117,200 | — | — |
| 2021-12-17 | $60.79 | $117.46 | 211,100 | — | — |
| 2021-12-16 | $62.25 | $119.74 | 44,500 | — | — |
| 2021-12-15 | $62.15 | $119.55 | 51,000 | — | — |
| 2021-12-14 | $62.04 | $119.34 | 61,000 | — | — |
| 2021-12-13 | $61.69 | $118.66 | 45,600 | — | — |
| 2021-12-10 | $61.64 | $118.57 | 27,200 | — | — |
| 2021-12-09 | $61.81 | $118.89 | 38,500 | — | — |
| 2021-12-08 | $62.43 | $120.09 | 39,500 | — | — |
| 2021-12-07 | $61.64 | $118.57 | 47,400 | — | — |
| 2021-12-06 | $62.71 | $120.63 | 41,100 | — | — |
| 2021-12-03 | $61.09 | $117.51 | 41,500 | — | — |
| 2021-12-02 | $62.22 | $119.68 | 38,000 | — | — |
| 2021-12-01 | $60.02 | $115.45 | 77,700 | — | — |
| 2021-11-30 | $59.83 | $115.09 | 105,500 | — | — |
| 2021-11-29 | $60.77 | $116.89 | 65,000 | — | — |
| 2021-11-26 | $62.00 | $119.26 | 47,700 | — | — |
| 2021-11-24 | $66.84 | $128.57 | 87,800 | — | — |
| 2021-11-23 | $65.25 | $125.51 | 60,200 | — | — |
| 2021-11-22 | $64.82 | $124.68 | 45,600 | — | — |
| 2021-11-19 | $64.40 | $123.88 | 36,400 | — | — |
| 2021-11-18 | $65.19 | $125.40 | 57,800 | — | — |
| 2021-11-17 | $65.34 | $125.68 | 34,700 | — | — |
| 2021-11-16 | $65.64 | $126.26 | 59,700 | — | — |
| 2021-11-15 | $65.94 | $126.84 | 29,500 | — | — |
| 2021-11-12 | $65.72 | $126.42 | 33,700 | — | — |
| 2021-11-11 | $67.21 | $129.28 | 28,800 | — | — |
| 2021-11-10 | $67.02 | $128.92 | 48,200 | — | — |
| 2021-11-09 | $66.52 | $127.95 | 34,200 | — | — |
| 2021-11-08 | $66.35 | $127.63 | 40,900 | — | — |
| 2021-11-05 | $65.97 | $126.90 | 69,100 | — | — |
| 2021-11-04 | $63.58 | $122.30 | 45,200 | — | — |
| 2021-11-03 | $64.23 | $123.55 | 67,800 | — | — |
| 2021-11-02 | $61.96 | $119.18 | 87,700 | — | — |
| 2021-11-01 | $62.03 | $119.32 | 105,800 | — | — |
| 2021-10-29 | $61.25 | $117.82 | 67,500 | — | — |
| 2021-10-28 | $61.11 | $117.55 | 86,900 | — | — |
| 2021-10-27 | $63.43 | $122.01 | 122,400 | — | — |
| 2021-10-26 | $64.35 | $123.78 | 52,700 | — | — |
| 2021-10-25 | $64.66 | $124.38 | 27,100 | — | — |
| 2021-10-22 | $64.35 | $123.78 | 30,700 | — | — |
| 2021-10-21 | $63.40 | $121.95 | 35,100 | — | — |
| 2021-10-20 | $63.52 | $122.18 | 42,100 | — | — |
| 2021-10-19 | $62.66 | $120.53 | 39,400 | — | — |
| 2021-10-18 | $62.21 | $119.66 | 32,300 | — | — |
| 2021-10-15 | $62.47 | $120.16 | 60,500 | — | — |
| 2021-10-14 | $62.28 | $119.80 | 50,100 | — | — |
| 2021-10-13 | $61.53 | $118.36 | 56,200 | — | — |
| 2021-10-12 | $60.90 | $117.14 | 38,600 | — | — |
| 2021-10-11 | $60.94 | $117.22 | 110,700 | — | — |
| 2021-10-08 | $61.30 | $117.91 | 44,700 | — | — |
| 2021-10-07 | $61.73 | $118.74 | 86,700 | — | — |
| 2021-10-06 | $60.98 | $117.30 | 38,800 | — | — |
| 2021-10-05 | $61.25 | $117.82 | 60,000 | — | — |
| 2021-10-04 | $61.52 | $118.34 | 62,400 | — | — |
| 2021-10-01 | $60.56 | $116.49 | 89,000 | — | — |
| 2021-09-30 | $58.65 | $112.82 | 157,900 | — | — |
| 2021-09-29 | $59.30 | $114.07 | 89,700 | — | — |
| 2021-09-28 | $59.21 | $113.89 | 149,600 | — | — |
| 2021-09-27 | $58.41 | $112.35 | 84,700 | — | — |
| 2021-09-24 | $55.23 | $106.24 | 42,700 | — | — |
| 2021-09-23 | $54.64 | $105.10 | 38,400 | — | — |
| 2021-09-22 | $53.08 | $102.10 | 65,100 | — | — |
| 2021-09-21 | $52.48 | $100.95 | 65,800 | — | — |
| 2021-09-20 | $52.40 | $100.79 | 120,400 | — | — |
| 2021-09-17 | $52.28 | $100.56 | 663,400 | — | — |
| 2021-09-16 | $54.85 | $104.97 | 112,600 | — | — |
| 2021-09-15 | $54.99 | $105.24 | 95,900 | — | — |
| 2021-09-14 | $53.95 | $103.25 | 73,900 | — | — |
| 2021-09-13 | $54.02 | $103.38 | 73,900 | — | — |
| 2021-09-10 | $53.09 | $101.60 | 61,500 | — | — |
| 2021-09-09 | $54.12 | $103.57 | 95,500 | — | — |
| 2021-09-08 | $52.79 | $101.03 | 56,500 | — | — |
| 2021-09-07 | $54.26 | $103.84 | 97,900 | — | — |
| 2021-09-03 | $53.90 | $103.15 | 79,400 | — | — |
| 2021-09-02 | $53.26 | $101.93 | 80,800 | — | — |
| 2021-09-01 | $51.75 | $99.04 | 36,200 | — | — |
| 2021-08-31 | $51.58 | $98.71 | 43,400 | — | — |
| 2021-08-30 | $50.88 | $97.37 | 41,100 | — | — |
| 2021-08-27 | $52.05 | $99.61 | 48,100 | — | — |
| 2021-08-26 | $50.08 | $95.84 | 55,300 | — | — |
| 2021-08-25 | $51.44 | $98.44 | 78,500 | — | — |
| 2021-08-24 | $52.07 | $99.65 | 57,200 | — | — |
| 2021-08-23 | $51.64 | $98.82 | 64,300 | — | — |
| 2021-08-20 | $51.63 | $98.81 | 64,200 | — | — |
| 2021-08-19 | $50.19 | $96.05 | 33,400 | — | — |
| 2021-08-18 | $50.08 | $95.84 | 41,800 | — | — |
| 2021-08-17 | $50.53 | $96.70 | 88,800 | — | — |
| 2021-08-16 | $51.19 | $97.96 | 24,300 | — | — |
| 2021-08-13 | $51.55 | $98.65 | 31,000 | — | — |
| 2021-08-12 | $51.75 | $99.04 | 33,800 | — | — |
| 2021-08-11 | $51.70 | $98.94 | 46,500 | — | — |
| 2021-08-10 | $50.96 | $97.52 | 45,400 | — | — |
| 2021-08-09 | $49.95 | $95.59 | 26,800 | — | — |
| 2021-08-06 | $50.22 | $96.11 | 37,800 | — | — |
| 2021-08-05 | $48.43 | $92.68 | 19,900 | — | — |
| 2021-08-04 | $47.93 | $91.73 | 48,900 | — | — |
| 2021-08-03 | $48.50 | $92.82 | 39,400 | — | — |
| 2021-08-02 | $47.36 | $90.63 | 55,000 | — | — |
| 2021-07-30 | $47.64 | $91.17 | 29,300 | — | — |
| 2021-07-29 | $47.80 | $91.48 | 20,700 | — | — |
| 2021-07-28 | $47.87 | $91.61 | 32,500 | — | — |
| 2021-07-27 | $47.39 | $90.69 | 31,400 | — | — |
| 2021-07-26 | $47.43 | $90.77 | 26,300 | — | — |
| 2021-07-23 | $46.67 | $89.31 | 16,700 | — | — |
| 2021-07-22 | $46.56 | $89.10 | 36,900 | — | — |
| 2021-07-21 | $47.44 | $90.79 | 44,300 | — | — |
| 2021-07-20 | $47.17 | $90.27 | 109,600 | — | — |
| 2021-07-19 | $47.31 | $90.54 | 34,600 | — | — |
| 2021-07-16 | $48.36 | $92.55 | 35,300 | — | — |
| 2021-07-15 | $48.94 | $93.66 | 29,200 | — | — |
| 2021-07-14 | $48.35 | $92.53 | 23,000 | — | — |
| 2021-07-13 | $48.43 | $92.68 | 36,600 | — | — |
| 2021-07-12 | $49.52 | $94.77 | 59,400 | — | — |
| 2021-07-09 | $49.58 | $94.88 | 30,100 | — | — |
| 2021-07-08 | $48.40 | $92.62 | 33,700 | — | — |
| 2021-07-07 | $49.33 | $94.40 | 30,300 | — | — |
| 2021-07-06 | $49.51 | $94.75 | 39,500 | — | — |
| 2021-07-02 | $50.98 | $97.56 | 29,900 | — | — |
| 2021-07-01 | $51.37 | $98.31 | 60,500 | — | — |
| 2021-06-30 | $50.89 | $97.39 | 91,700 | — | — |
| 2021-06-29 | $50.54 | $96.72 | 42,100 | — | — |
| 2021-06-28 | $50.62 | $96.87 | 52,800 | — | — |
| 2021-06-25 | $51.40 | $98.37 | 530,000 | — | — |
| 2021-06-24 | $51.50 | $98.56 | 80,400 | — | — |
| 2021-06-23 | $50.76 | $97.14 | 94,000 | — | — |
| 2021-06-22 | $51.06 | $97.71 | 70,000 | — | — |
| 2021-06-21 | $51.47 | $98.50 | 111,600 | — | — |
| 2021-06-18 | $51.27 | $98.12 | 213,600 | — | — |
| 2021-06-17 | $51.76 | $98.54 | 100,600 | — | — |
| 2021-06-16 | $52.57 | $100.08 | 49,200 | — | — |
| 2021-06-15 | $52.45 | $99.85 | 46,700 | — | — |
| 2021-06-14 | $51.63 | $98.29 | 63,200 | — | — |
| 2021-06-11 | $51.76 | $98.54 | 40,400 | — | — |
| 2021-06-10 | $51.41 | $97.87 | 52,100 | — | — |
| 2021-06-09 | $51.23 | $97.53 | 50,600 | — | — |
| 2021-06-08 | $52.15 | $99.28 | 39,800 | — | — |
| 2021-06-07 | $52.43 | $99.81 | 23,700 | — | — |
| 2021-06-04 | $52.74 | $100.40 | 41,300 | — | — |
| 2021-06-03 | $53.69 | $102.21 | 61,500 | — | — |
| 2021-06-02 | $53.53 | $101.91 | 65,200 | — | — |
| 2021-06-01 | $54.00 | $102.80 | 41,700 | — | — |
| 2021-05-28 | $53.74 | $102.31 | 43,000 | — | — |
| 2021-05-27 | $54.05 | $102.90 | 81,100 | — | — |
| 2021-05-26 | $52.17 | $99.32 | 75,200 | — | — |
| 2021-05-25 | $51.06 | $97.21 | 94,200 | — | — |
| 2021-05-24 | $51.31 | $97.68 | 21,100 | — | — |
| 2021-05-21 | $51.97 | $98.94 | 34,200 | — | — |
| 2021-05-20 | $51.39 | $97.83 | 32,200 | — | — |
| 2021-05-19 | $51.34 | $97.74 | 44,000 | — | — |
| 2021-05-18 | $51.24 | $97.55 | 32,300 | — | — |
| 2021-05-17 | $52.39 | $99.74 | 23,400 | — | — |
| 2021-05-14 | $52.26 | $99.49 | 35,900 | — | — |
| 2021-05-13 | $52.00 | $98.99 | 48,500 | — | — |
| 2021-05-12 | $50.49 | $96.12 | 62,200 | — | — |
| 2021-05-11 | $51.43 | $97.91 | 37,300 | — | — |
| 2021-05-10 | $51.82 | $98.65 | 48,400 | — | — |
| 2021-05-07 | $52.28 | $99.53 | 42,400 | — | — |
| 2021-05-06 | $51.80 | $98.61 | 41,600 | — | — |
| 2021-05-05 | $51.51 | $98.06 | 22,200 | — | — |
| 2021-05-04 | $51.52 | $98.08 | 27,500 | — | — |
| 2021-05-03 | $51.80 | $98.61 | 43,000 | — | — |
| 2021-04-30 | $51.16 | $97.40 | 55,200 | — | — |
| 2021-04-29 | $51.39 | $97.83 | 24,100 | — | — |
| 2021-04-28 | $51.05 | $97.19 | 101,200 | — | — |
| 2021-04-27 | $51.26 | $97.59 | 56,000 | — | — |
| 2021-04-26 | $51.46 | $97.97 | 30,300 | — | — |
| 2021-04-23 | $51.40 | $97.85 | 31,800 | — | — |
| 2021-04-22 | $50.97 | $97.03 | 33,300 | — | — |
| 2021-04-21 | $50.83 | $96.77 | 40,600 | — | — |
| 2021-04-20 | $50.16 | $95.49 | 41,600 | — | — |
| 2021-04-19 | $51.38 | $97.81 | 32,500 | — | — |
| 2021-04-16 | $51.77 | $98.56 | 33,900 | — | — |
| 2021-04-15 | $51.45 | $97.95 | 29,600 | — | — |
| 2021-04-14 | $51.46 | $97.97 | 21,800 | — | — |
| 2021-04-13 | $50.74 | $96.60 | 37,400 | — | — |
| 2021-04-12 | $51.23 | $97.53 | 33,200 | — | — |
| 2021-04-09 | $51.17 | $97.41 | 51,500 | — | — |
| 2021-04-08 | $51.42 | $97.89 | 70,900 | — | — |
| 2021-04-07 | $51.68 | $98.39 | 46,200 | — | — |
| 2021-04-06 | $51.56 | $98.16 | 45,500 | — | — |
| 2021-04-05 | $51.63 | $98.29 | 28,300 | — | — |
| 2021-04-01 | $51.39 | $97.83 | 59,200 | — | — |
| 2021-03-31 | $51.06 | $97.21 | 95,400 | — | — |
| 2021-03-30 | $51.51 | $98.06 | 51,800 | — | — |
| 2021-03-29 | $50.76 | $96.63 | 39,100 | — | — |
| 2021-03-26 | $52.27 | $99.51 | 49,500 | — | — |
| 2021-03-25 | $51.95 | $98.90 | 46,900 | — | — |
| 2021-03-24 | $50.56 | $96.25 | 55,100 | — | — |
| 2021-03-23 | $50.66 | $96.44 | 56,100 | — | — |
| 2021-03-22 | $51.36 | $97.78 | 59,000 | — | — |
| 2021-03-19 | $52.35 | $99.66 | 425,600 | — | — |
| 2021-03-18 | $51.78 | $98.58 | 41,400 | — | — |
| 2021-03-17 | $51.96 | $98.92 | 44,900 | — | — |
| 2021-03-16 | $52.43 | $99.81 | 45,700 | — | — |
| 2021-03-15 | $52.99 | $100.88 | 62,900 | — | — |
| 2021-03-12 | $55.00 | $104.71 | 93,100 | — | — |
| 2021-03-11 | $54.87 | $104.46 | 63,100 | — | — |
| 2021-03-10 | $55.05 | $104.29 | 101,200 | — | — |
| 2021-03-09 | $54.74 | $103.70 | 108,800 | — | — |
| 2021-03-08 | $54.83 | $103.87 | 122,800 | — | — |
| 2021-03-05 | $53.85 | $102.01 | 103,900 | — | — |
| 2021-03-04 | $51.55 | $97.66 | 67,000 | — | — |
| 2021-03-03 | $52.12 | $98.74 | 74,400 | — | — |
| 2021-03-02 | $50.24 | $95.18 | 40,000 | — | — |
| 2021-03-01 | $51.34 | $97.26 | 61,800 | — | — |
| 2021-02-26 | $49.27 | $93.34 | 74,000 | — | — |
| 2021-02-25 | $50.71 | $96.07 | 60,400 | — | — |
| 2021-02-24 | $50.43 | $95.54 | 55,900 | — | — |
| 2021-02-23 | $49.76 | $94.27 | 56,100 | — | — |
| 2021-02-22 | $49.47 | $93.72 | 34,800 | — | — |
| 2021-02-19 | $48.88 | $92.60 | 53,000 | — | — |
| 2021-02-18 | $48.01 | $90.95 | 53,600 | — | — |
| 2021-02-17 | $48.39 | $91.67 | 41,200 | — | — |
| 2021-02-16 | $48.60 | $92.07 | 46,800 | — | — |
| 2021-02-12 | $47.98 | $90.89 | 42,500 | — | — |
| 2021-02-11 | $47.75 | $90.46 | 37,500 | — | — |
| 2021-02-10 | $47.92 | $90.78 | 58,400 | — | — |
| 2021-02-09 | $47.34 | $89.68 | 30,100 | — | — |
| 2021-02-08 | $47.45 | $89.89 | 154,500 | — | — |
| 2021-02-05 | $46.90 | $88.85 | 42,000 | — | — |
| 2021-02-04 | $46.50 | $88.09 | 49,400 | — | — |
| 2021-02-03 | $45.44 | $86.08 | 58,000 | — | — |
| 2021-02-02 | $45.51 | $86.21 | 65,700 | — | — |
| 2021-02-01 | $45.09 | $85.42 | 71,400 | — | — |
| 2021-01-29 | $45.20 | $85.63 | 124,500 | — | — |
| 2021-01-28 | $45.00 | $85.25 | 105,500 | — | — |
| 2021-01-27 | $42.50 | $80.51 | 104,000 | — | — |
| 2021-01-26 | $42.72 | $80.93 | 41,500 | — | — |
| 2021-01-25 | $42.24 | $80.02 | 41,300 | — | — |
| 2021-01-22 | $42.86 | $81.19 | 52,400 | — | — |
| 2021-01-21 | $41.48 | $78.58 | 30,000 | — | — |
| 2021-01-20 | $42.16 | $79.87 | 32,800 | — | — |
| 2021-01-19 | $42.18 | $79.91 | 33,700 | — | — |
| 2021-01-15 | $42.00 | $79.57 | 25,900 | — | — |
| 2021-01-14 | $42.58 | $80.66 | 31,300 | — | — |
| 2021-01-13 | $42.10 | $79.75 | 26,600 | — | — |
| 2021-01-12 | $43.19 | $81.82 | 31,500 | — | — |
| 2021-01-11 | $42.59 | $80.68 | 27,100 | — | — |
| 2021-01-08 | $42.10 | $79.75 | 55,300 | — | — |
| 2021-01-07 | $43.60 | $82.60 | 54,900 | — | — |
| 2021-01-06 | $43.61 | $82.62 | 80,000 | — | — |
| 2021-01-05 | $40.38 | $76.50 | 40,400 | — | — |
| 2021-01-04 | $40.57 | $76.86 | 51,800 | — | — |