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
- 1999-10-19 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 | $49.34 | $110.83 | 394,500 | — | — |
| 2021-12-30 | $48.98 | $110.02 | 330,200 | — | — |
| 2021-12-29 | $49.51 | $111.21 | 426,300 | — | — |
| 2021-12-28 | $48.97 | $109.99 | 316,500 | — | — |
| 2021-12-27 | $48.69 | $109.37 | 280,100 | — | — |
| 2021-12-23 | $48.36 | $108.62 | 301,400 | — | — |
| 2021-12-22 | $47.75 | $107.25 | 293,600 | — | — |
| 2021-12-21 | $47.59 | $106.89 | 429,500 | — | — |
| 2021-12-20 | $47.78 | $107.32 | 574,000 | — | — |
| 2021-12-17 | $48.16 | $108.17 | 709,600 | — | — |
| 2021-12-16 | $47.60 | $106.92 | 461,800 | — | — |
| 2021-12-15 | $48.26 | $108.40 | 434,300 | — | — |
| 2021-12-14 | $47.54 | $106.78 | 576,800 | — | — |
| 2021-12-13 | $48.12 | $107.82 | 434,000 | — | — |
| 2021-12-10 | $49.12 | $110.06 | 315,000 | — | — |
| 2021-12-09 | $48.71 | $109.14 | 380,100 | — | — |
| 2021-12-08 | $49.76 | $111.49 | 452,000 | — | — |
| 2021-12-07 | $49.76 | $111.49 | 491,900 | — | — |
| 2021-12-06 | $49.34 | $110.55 | 755,800 | — | — |
| 2021-12-03 | $49.42 | $110.73 | 516,400 | — | — |
| 2021-12-02 | $49.13 | $110.08 | 1,097,000 | — | — |
| 2021-12-01 | $47.71 | $106.90 | 629,800 | — | — |
| 2021-11-30 | $49.36 | $110.59 | 947,500 | — | — |
| 2021-11-29 | $50.80 | $113.82 | 707,300 | — | — |
| 2021-11-26 | $51.37 | $115.10 | 461,200 | — | — |
| 2021-11-24 | $53.08 | $118.93 | 472,000 | — | — |
| 2021-11-23 | $52.50 | $117.63 | 577,800 | — | — |
| 2021-11-22 | $51.20 | $114.72 | 812,100 | — | — |
| 2021-11-19 | $52.66 | $117.99 | 432,800 | — | — |
| 2021-11-18 | $53.33 | $119.49 | 591,500 | — | — |
| 2021-11-17 | $53.88 | $120.72 | 555,200 | — | — |
| 2021-11-16 | $56.23 | $125.99 | 526,400 | — | — |
| 2021-11-15 | $56.15 | $125.81 | 462,100 | — | — |
| 2021-11-12 | $55.91 | $125.27 | 607,400 | — | — |
| 2021-11-11 | $55.78 | $124.98 | 447,800 | — | — |
| 2021-11-10 | $55.29 | $123.88 | 616,400 | — | — |
| 2021-11-09 | $56.79 | $127.24 | 726,600 | — | — |
| 2021-11-08 | $59.03 | $132.26 | 1,368,900 | — | — |
| 2021-11-05 | $58.66 | $131.43 | 1,037,100 | — | — |
| 2021-11-04 | $60.34 | $135.19 | 537,500 | — | — |
| 2021-11-03 | $60.94 | $136.54 | 566,200 | — | — |
| 2021-11-02 | $61.79 | $138.44 | 688,300 | — | — |
| 2021-11-01 | $61.82 | $138.51 | 478,700 | — | — |
| 2021-10-29 | $61.09 | $136.88 | 351,600 | — | — |
| 2021-10-28 | $61.27 | $137.28 | 435,800 | — | — |
| 2021-10-27 | $59.86 | $134.12 | 964,800 | — | — |
| 2021-10-26 | $60.58 | $135.73 | 687,400 | — | — |
| 2021-10-25 | $60.29 | $135.08 | 473,500 | — | — |
| 2021-10-22 | $60.05 | $134.55 | 285,400 | — | — |
| 2021-10-21 | $60.24 | $134.97 | 226,400 | — | — |
| 2021-10-20 | $60.27 | $135.04 | 209,600 | — | — |
| 2021-10-19 | $59.97 | $134.37 | 291,800 | — | — |
| 2021-10-18 | $59.70 | $133.76 | 383,300 | — | — |
| 2021-10-15 | $59.49 | $133.29 | 355,900 | — | — |
| 2021-10-14 | $59.48 | $133.27 | 181,500 | — | — |
| 2021-10-13 | $58.88 | $131.92 | 475,000 | — | — |
| 2021-10-12 | $59.22 | $132.69 | 353,000 | — | — |
| 2021-10-11 | $58.28 | $130.58 | 264,400 | — | — |
| 2021-10-08 | $58.82 | $131.79 | 315,400 | — | — |
| 2021-10-07 | $58.24 | $130.49 | 898,300 | — | — |
| 2021-10-06 | $58.28 | $130.58 | 348,800 | — | — |
| 2021-10-05 | $57.94 | $129.82 | 809,500 | — | — |
| 2021-10-04 | $57.58 | $129.01 | 348,200 | — | — |
| 2021-10-01 | $57.65 | $129.17 | 676,200 | — | — |
| 2021-09-30 | $56.26 | $126.05 | 272,600 | — | — |
| 2021-09-29 | $56.09 | $125.67 | 394,200 | — | — |
| 2021-09-28 | $55.59 | $124.55 | 371,700 | — | — |
| 2021-09-27 | $56.03 | $125.54 | 429,500 | — | — |
| 2021-09-24 | $55.96 | $125.38 | 536,400 | — | — |
| 2021-09-23 | $55.78 | $124.98 | 317,300 | — | — |
| 2021-09-22 | $55.38 | $124.08 | 329,300 | — | — |
| 2021-09-21 | $55.71 | $124.82 | 532,000 | — | — |
| 2021-09-20 | $54.77 | $122.71 | 670,800 | — | — |
| 2021-09-17 | $55.09 | $123.43 | 1,028,300 | — | — |
| 2021-09-16 | $55.00 | $123.23 | 678,400 | — | — |
| 2021-09-15 | $55.08 | $123.41 | 1,303,700 | — | — |
| 2021-09-14 | $54.02 | $121.03 | 756,100 | — | — |
| 2021-09-13 | $53.98 | $120.68 | 801,000 | — | — |
| 2021-09-10 | $51.91 | $116.05 | 1,709,300 | — | — |
| 2021-09-09 | $50.08 | $111.96 | 341,000 | — | — |
| 2021-09-08 | $50.55 | $113.01 | 544,700 | — | — |
| 2021-09-07 | $50.91 | $113.81 | 307,700 | — | — |
| 2021-09-03 | $52.00 | $116.25 | 368,700 | — | — |
| 2021-09-02 | $52.59 | $117.57 | 296,200 | — | — |
| 2021-09-01 | $52.35 | $117.03 | 355,200 | — | — |
| 2021-08-31 | $52.11 | $116.50 | 841,200 | — | — |
| 2021-08-30 | $51.93 | $116.09 | 383,700 | — | — |
| 2021-08-27 | $52.00 | $116.25 | 482,600 | — | — |
| 2021-08-26 | $51.34 | $114.77 | 1,054,500 | — | — |
| 2021-08-25 | $50.21 | $112.25 | 323,400 | — | — |
| 2021-08-24 | $50.02 | $111.82 | 402,300 | — | — |
| 2021-08-23 | $49.05 | $109.65 | 403,900 | — | — |
| 2021-08-20 | $48.51 | $108.45 | 1,015,100 | — | — |
| 2021-08-19 | $47.25 | $105.63 | 489,600 | — | — |
| 2021-08-18 | $47.94 | $107.17 | 569,100 | — | — |
| 2021-08-17 | $48.95 | $109.43 | 255,600 | — | — |
| 2021-08-16 | $49.80 | $111.33 | 418,300 | — | — |
| 2021-08-13 | $50.26 | $112.36 | 240,300 | — | — |
| 2021-08-12 | $50.47 | $112.83 | 314,500 | — | — |
| 2021-08-11 | $50.68 | $113.30 | 474,900 | — | — |
| 2021-08-10 | $50.24 | $112.32 | 630,700 | — | — |
| 2021-08-09 | $49.76 | $111.24 | 609,800 | — | — |
| 2021-08-06 | $50.33 | $112.52 | 486,000 | — | — |
| 2021-08-05 | $50.10 | $112.00 | 405,700 | — | — |
| 2021-08-04 | $48.59 | $108.63 | 421,600 | — | — |
| 2021-08-03 | $48.66 | $108.78 | 607,900 | — | — |
| 2021-08-02 | $49.15 | $109.88 | 832,800 | — | — |
| 2021-07-30 | $49.38 | $110.39 | 816,900 | — | — |
| 2021-07-29 | $48.10 | $107.53 | 593,900 | — | — |
| 2021-07-28 | $49.19 | $109.97 | 406,400 | — | — |
| 2021-07-27 | $49.20 | $109.99 | 455,500 | — | — |
| 2021-07-26 | $49.61 | $110.91 | 419,800 | — | — |
| 2021-07-23 | $49.02 | $109.59 | 339,900 | — | — |
| 2021-07-22 | $49.61 | $110.91 | 546,400 | — | — |
| 2021-07-21 | $49.59 | $110.86 | 1,545,600 | — | — |
| 2021-07-20 | $48.68 | $108.83 | 873,000 | — | — |
| 2021-07-19 | $49.03 | $109.61 | 971,400 | — | — |
| 2021-07-16 | $50.56 | $113.03 | 1,302,600 | — | — |
| 2021-07-15 | $51.47 | $115.06 | 2,264,300 | — | — |
| 2021-07-14 | $55.33 | $123.69 | 271,200 | — | — |
| 2021-07-13 | $55.63 | $124.36 | 363,800 | — | — |
| 2021-07-12 | $55.90 | $124.97 | 458,700 | — | — |
| 2021-07-09 | $56.34 | $125.95 | 500,500 | — | — |
| 2021-07-08 | $55.72 | $124.57 | 506,400 | — | — |
| 2021-07-07 | $56.30 | $125.86 | 442,700 | — | — |
| 2021-07-06 | $56.47 | $126.24 | 680,900 | — | — |
| 2021-07-02 | $57.76 | $129.13 | 335,500 | — | — |
| 2021-07-01 | $58.36 | $130.47 | 340,100 | — | — |
| 2021-06-30 | $57.89 | $129.42 | 1,132,400 | — | — |
| 2021-06-29 | $57.96 | $129.57 | 534,900 | — | — |
| 2021-06-28 | $59.01 | $131.92 | 413,100 | — | — |
| 2021-06-25 | $59.94 | $134.00 | 814,200 | — | — |
| 2021-06-24 | $58.79 | $131.43 | 453,900 | — | — |
| 2021-06-23 | $58.60 | $131.00 | 789,000 | — | — |
| 2021-06-22 | $59.16 | $132.26 | 1,334,500 | — | — |
| 2021-06-21 | $57.78 | $129.17 | 533,300 | — | — |
| 2021-06-18 | $57.83 | $129.28 | 935,800 | — | — |
| 2021-06-17 | $58.78 | $131.41 | 746,200 | — | — |
| 2021-06-16 | $59.73 | $133.53 | 566,800 | — | — |
| 2021-06-15 | $61.69 | $137.91 | 1,376,600 | — | — |
| 2021-06-14 | $63.44 | $141.82 | 844,300 | — | — |
| 2021-06-11 | $62.55 | $139.57 | 1,225,800 | — | — |
| 2021-06-10 | $64.88 | $144.77 | 1,244,900 | — | — |
| 2021-06-09 | $64.48 | $143.87 | 7,069,400 | — | — |
| 2021-06-08 | $58.15 | $129.75 | 542,500 | — | — |
| 2021-06-07 | $56.29 | $125.60 | 475,100 | — | — |
| 2021-06-04 | $56.83 | $126.80 | 896,600 | — | — |
| 2021-06-03 | $56.77 | $126.67 | 856,700 | — | — |
| 2021-06-02 | $56.01 | $124.97 | 955,300 | — | — |
| 2021-06-01 | $55.66 | $124.19 | 1,219,200 | — | — |
| 2021-05-28 | $55.84 | $124.59 | 1,066,100 | — | — |
| 2021-05-27 | $56.67 | $126.45 | 778,900 | — | — |
| 2021-05-26 | $56.88 | $126.92 | 353,300 | — | — |
| 2021-05-25 | $57.28 | $127.81 | 517,400 | — | — |
| 2021-05-24 | $57.92 | $129.24 | 878,500 | — | — |
| 2021-05-21 | $57.55 | $128.41 | 1,708,800 | — | — |
| 2021-05-20 | $54.63 | $121.89 | 1,075,500 | — | — |
| 2021-05-19 | $52.69 | $117.57 | 504,800 | — | — |
| 2021-05-18 | $52.97 | $118.19 | 1,072,200 | — | — |
| 2021-05-17 | $53.90 | $120.27 | 856,000 | — | — |
| 2021-05-14 | $53.69 | $119.80 | 419,300 | — | — |
| 2021-05-13 | $52.81 | $117.83 | 521,200 | — | — |
| 2021-05-12 | $52.81 | $117.83 | 415,900 | — | — |
| 2021-05-11 | $54.05 | $120.60 | 404,600 | — | — |
| 2021-05-10 | $54.59 | $121.81 | 299,800 | — | — |
| 2021-05-07 | $54.87 | $122.43 | 268,300 | — | — |
| 2021-05-06 | $54.96 | $122.63 | 338,600 | — | — |
| 2021-05-05 | $54.21 | $120.96 | 481,500 | — | — |
| 2021-05-04 | $54.34 | $121.25 | 605,300 | — | — |
| 2021-05-03 | $55.89 | $124.71 | 650,900 | — | — |
| 2021-04-30 | $55.11 | $122.97 | 992,600 | — | — |
| 2021-04-29 | $55.68 | $124.24 | 379,000 | — | — |
| 2021-04-28 | $55.55 | $123.95 | 242,200 | — | — |
| 2021-04-27 | $55.75 | $124.39 | 382,800 | — | — |
| 2021-04-26 | $55.62 | $124.10 | 860,400 | — | — |
| 2021-04-23 | $54.23 | $121.00 | 1,083,100 | — | — |
| 2021-04-22 | $56.22 | $125.44 | 1,339,600 | — | — |
| 2021-04-21 | $56.94 | $127.05 | 501,400 | — | — |
| 2021-04-20 | $56.58 | $126.25 | 708,500 | — | — |
| 2021-04-19 | $56.74 | $126.60 | 708,900 | — | — |
| 2021-04-16 | $56.36 | $125.75 | 491,600 | — | — |
| 2021-04-15 | $56.74 | $126.60 | 468,300 | — | — |
| 2021-04-14 | $56.23 | $125.46 | 863,900 | — | — |
| 2021-04-13 | $56.35 | $125.73 | 628,500 | — | — |
| 2021-04-12 | $56.80 | $126.74 | 700,100 | — | — |
| 2021-04-09 | $58.36 | $130.22 | 1,073,700 | — | — |
| 2021-04-08 | $56.09 | $125.15 | 493,500 | — | — |
| 2021-04-07 | $56.50 | $126.07 | 436,700 | — | — |
| 2021-04-06 | $56.05 | $125.06 | 755,200 | — | — |
| 2021-04-05 | $55.49 | $123.81 | 641,700 | — | — |
| 2021-04-01 | $55.59 | $124.04 | 591,100 | — | — |
| 2021-03-31 | $54.26 | $121.07 | 651,900 | — | — |
| 2021-03-30 | $55.95 | $124.84 | 856,800 | — | — |
| 2021-03-29 | $56.09 | $125.15 | 470,800 | — | — |
| 2021-03-26 | $55.00 | $122.72 | 1,860,900 | — | — |
| 2021-03-25 | $55.25 | $123.28 | 1,025,600 | — | — |
| 2021-03-24 | $56.59 | $126.27 | 2,890,600 | — | — |
| 2021-03-23 | $56.37 | $125.78 | 771,700 | — | — |
| 2021-03-22 | $57.74 | $128.83 | 560,900 | — | — |
| 2021-03-19 | $57.12 | $127.45 | 840,600 | — | — |
| 2021-03-18 | $55.96 | $124.86 | 528,000 | — | — |
| 2021-03-17 | $56.57 | $126.22 | 591,500 | — | — |
| 2021-03-16 | $57.72 | $128.79 | 440,800 | — | — |
| 2021-03-15 | $57.67 | $128.68 | 618,700 | — | — |
| 2021-03-12 | $57.21 | $127.65 | 882,200 | — | — |
| 2021-03-11 | $58.28 | $129.77 | 1,811,500 | — | — |
| 2021-03-10 | $57.22 | $127.41 | 813,500 | — | — |
| 2021-03-09 | $56.07 | $124.85 | 1,197,900 | — | — |
| 2021-03-08 | $56.75 | $126.36 | 850,500 | — | — |
| 2021-03-05 | $54.50 | $121.35 | 1,357,300 | — | — |
| 2021-03-04 | $52.58 | $117.08 | 1,395,200 | — | — |
| 2021-03-03 | $51.82 | $115.39 | 1,488,600 | — | — |
| 2021-03-02 | $52.90 | $117.79 | 1,572,600 | — | — |
| 2021-03-01 | $52.49 | $116.88 | 2,468,300 | — | — |
| 2021-02-26 | $49.40 | $110.00 | 957,100 | — | — |
| 2021-02-25 | $48.90 | $108.88 | 1,565,900 | — | — |
| 2021-02-24 | $49.81 | $110.91 | 1,221,800 | — | — |
| 2021-02-23 | $48.24 | $107.42 | 1,002,700 | — | — |
| 2021-02-22 | $47.73 | $106.28 | 921,200 | — | — |
| 2021-02-19 | $46.81 | $104.23 | 711,300 | — | — |
| 2021-02-18 | $47.27 | $105.26 | 1,380,300 | — | — |
| 2021-02-17 | $47.49 | $105.75 | 2,086,900 | — | — |
| 2021-02-16 | $46.50 | $103.54 | 1,138,600 | — | — |
| 2021-02-12 | $46.41 | $103.34 | 2,650,100 | — | — |
| 2021-02-11 | $47.06 | $104.79 | 2,244,500 | — | — |
| 2021-02-10 | $46.68 | $103.94 | 2,055,900 | — | — |
| 2021-02-09 | $47.24 | $105.19 | 1,747,200 | — | — |
| 2021-02-08 | $47.42 | $105.59 | 3,642,200 | — | — |
| 2021-02-05 | $49.23 | $109.62 | 2,705,100 | — | — |
| 2021-02-04 | $56.00 | $124.69 | 1,737,900 | — | — |
| 2021-02-03 | $56.51 | $125.83 | 1,718,100 | — | — |
| 2021-02-02 | $57.16 | $127.28 | 947,300 | — | — |
| 2021-02-01 | $57.58 | $128.21 | 775,900 | — | — |
| 2021-01-29 | $56.33 | $125.43 | 1,573,800 | — | — |
| 2021-01-28 | $56.49 | $125.79 | 912,600 | — | — |
| 2021-01-27 | $57.44 | $127.90 | 3,616,500 | — | — |
| 2021-01-26 | $57.46 | $127.95 | 1,671,400 | — | — |
| 2021-01-25 | $53.96 | $120.15 | 2,631,600 | — | — |
| 2021-01-22 | $55.52 | $123.63 | 1,084,800 | — | — |
| 2021-01-21 | $52.59 | $117.10 | 1,070,300 | — | — |
| 2021-01-20 | $51.55 | $114.79 | 568,200 | — | — |
| 2021-01-19 | $52.08 | $115.97 | 1,351,500 | — | — |
| 2021-01-15 | $50.83 | $113.18 | 887,600 | — | — |
| 2021-01-14 | $51.68 | $115.08 | 836,600 | — | — |
| 2021-01-13 | $50.18 | $111.74 | 1,149,100 | — | — |
| 2021-01-12 | $48.71 | $108.46 | 699,200 | — | — |
| 2021-01-11 | $47.25 | $105.21 | 596,600 | — | — |
| 2021-01-08 | $48.24 | $107.42 | 574,200 | — | — |
| 2021-01-07 | $48.43 | $107.84 | 573,900 | — | — |
| 2021-01-06 | $48.50 | $107.99 | 740,700 | — | — |
| 2021-01-05 | $48.02 | $106.93 | 549,800 | — | — |
| 2021-01-04 | $47.22 | $105.14 | 744,800 | — | — |