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
- 2004-03-25 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 | $57.36 | $57.36 | 399,200 | — | — |
| 2021-12-30 | $57.47 | $57.47 | 183,000 | — | — |
| 2021-12-29 | $57.86 | $57.86 | 179,300 | — | — |
| 2021-12-28 | $57.34 | $57.34 | 282,800 | — | — |
| 2021-12-27 | $59.20 | $59.20 | 377,500 | — | — |
| 2021-12-23 | $56.18 | $56.18 | 225,300 | — | — |
| 2021-12-22 | $54.62 | $54.62 | 221,500 | — | — |
| 2021-12-21 | $53.42 | $53.42 | 300,800 | — | — |
| 2021-12-20 | $50.21 | $50.21 | 243,700 | — | — |
| 2021-12-17 | $51.14 | $51.14 | 655,000 | — | — |
| 2021-12-16 | $51.28 | $51.28 | 374,400 | — | — |
| 2021-12-15 | $53.69 | $53.69 | 347,100 | — | — |
| 2021-12-14 | $51.59 | $51.59 | 294,500 | — | — |
| 2021-12-13 | $51.87 | $51.87 | 331,700 | — | — |
| 2021-12-10 | $55.63 | $55.63 | 235,200 | — | — |
| 2021-12-09 | $55.95 | $55.95 | 193,000 | — | — |
| 2021-12-08 | $58.65 | $58.65 | 257,100 | — | — |
| 2021-12-07 | $57.90 | $57.90 | 529,900 | — | — |
| 2021-12-06 | $54.13 | $54.13 | 290,200 | — | — |
| 2021-12-03 | $53.44 | $53.44 | 262,200 | — | — |
| 2021-12-02 | $55.25 | $55.25 | 374,200 | — | — |
| 2021-12-01 | $56.10 | $56.10 | 553,000 | — | — |
| 2021-11-30 | $54.81 | $54.81 | 627,500 | — | — |
| 2021-11-29 | $55.16 | $55.16 | 338,600 | — | — |
| 2021-11-26 | $53.69 | $53.69 | 452,100 | — | — |
| 2021-11-24 | $57.21 | $57.21 | 166,900 | — | — |
| 2021-11-23 | $57.54 | $57.54 | 303,200 | — | — |
| 2021-11-22 | $57.63 | $57.63 | 366,800 | — | — |
| 2021-11-19 | $56.77 | $56.77 | 444,400 | — | — |
| 2021-11-18 | $58.05 | $58.05 | 335,000 | — | — |
| 2021-11-17 | $59.00 | $59.00 | 313,800 | — | — |
| 2021-11-16 | $60.04 | $60.04 | 209,000 | — | — |
| 2021-11-15 | $59.51 | $59.51 | 382,700 | — | — |
| 2021-11-12 | $58.89 | $58.89 | 280,500 | — | — |
| 2021-11-11 | $57.57 | $57.57 | 226,600 | — | — |
| 2021-11-10 | $57.50 | $57.50 | 414,800 | — | — |
| 2021-11-09 | $59.77 | $59.77 | 373,800 | — | — |
| 2021-11-08 | $59.21 | $59.21 | 605,000 | — | — |
| 2021-11-05 | $58.19 | $58.19 | 466,900 | — | — |
| 2021-11-04 | $56.17 | $56.17 | 363,100 | — | — |
| 2021-11-03 | $55.35 | $55.35 | 434,400 | — | — |
| 2021-11-02 | $53.27 | $53.27 | 365,900 | — | — |
| 2021-11-01 | $53.41 | $53.41 | 784,400 | — | — |
| 2021-10-29 | $49.57 | $49.57 | 547,600 | — | — |
| 2021-10-28 | $51.07 | $51.07 | 1,351,100 | — | — |
| 2021-10-27 | $42.84 | $42.84 | 392,400 | — | — |
| 2021-10-26 | $42.67 | $42.67 | 272,800 | — | — |
| 2021-10-25 | $42.98 | $42.98 | 292,200 | — | — |
| 2021-10-22 | $43.21 | $43.21 | 297,900 | — | — |
| 2021-10-21 | $43.62 | $43.62 | 284,100 | — | — |
| 2021-10-20 | $44.38 | $44.38 | 232,500 | — | — |
| 2021-10-19 | $45.10 | $45.10 | 243,500 | — | — |
| 2021-10-18 | $44.10 | $44.10 | 235,400 | — | — |
| 2021-10-15 | $44.61 | $44.61 | 345,200 | — | — |
| 2021-10-14 | $44.87 | $44.87 | 293,700 | — | — |
| 2021-10-13 | $42.63 | $42.63 | 258,900 | — | — |
| 2021-10-12 | $42.27 | $42.27 | 294,800 | — | — |
| 2021-10-11 | $42.66 | $42.66 | 128,100 | — | — |
| 2021-10-08 | $42.50 | $42.50 | 234,700 | — | — |
| 2021-10-07 | $42.56 | $42.56 | 308,900 | — | — |
| 2021-10-06 | $41.10 | $41.10 | 297,000 | — | — |
| 2021-10-05 | $42.21 | $42.21 | 272,600 | — | — |
| 2021-10-04 | $41.94 | $41.94 | 280,400 | — | — |
| 2021-10-01 | $42.86 | $42.86 | 466,400 | — | — |
| 2021-09-30 | $42.60 | $42.60 | 399,300 | — | — |
| 2021-09-29 | $41.95 | $41.95 | 656,800 | — | — |
| 2021-09-28 | $45.00 | $45.00 | 265,600 | — | — |
| 2021-09-27 | $47.01 | $47.01 | 311,300 | — | — |
| 2021-09-24 | $46.63 | $46.63 | 198,700 | — | — |
| 2021-09-23 | $47.20 | $47.20 | 236,700 | — | — |
| 2021-09-22 | $46.70 | $46.70 | 245,300 | — | — |
| 2021-09-21 | $44.70 | $44.70 | 233,600 | — | — |
| 2021-09-20 | $44.81 | $44.81 | 366,700 | — | — |
| 2021-09-17 | $46.60 | $46.60 | 436,900 | — | — |
| 2021-09-16 | $47.84 | $47.84 | 334,700 | — | — |
| 2021-09-15 | $47.23 | $47.23 | 270,600 | — | — |
| 2021-09-14 | $46.23 | $46.23 | 211,700 | — | — |
| 2021-09-13 | $47.06 | $47.06 | 288,300 | — | — |
| 2021-09-10 | $46.17 | $46.17 | 290,000 | — | — |
| 2021-09-09 | $46.29 | $46.29 | 284,100 | — | — |
| 2021-09-08 | $45.21 | $45.21 | 240,900 | — | — |
| 2021-09-07 | $46.78 | $46.78 | 177,400 | — | — |
| 2021-09-03 | $46.72 | $46.72 | 256,900 | — | — |
| 2021-09-02 | $46.56 | $46.56 | 452,000 | — | — |
| 2021-09-01 | $45.04 | $45.04 | 555,600 | — | — |
| 2021-08-31 | $46.24 | $46.24 | 573,100 | — | — |
| 2021-08-30 | $47.33 | $47.33 | 545,400 | — | — |
| 2021-08-27 | $46.12 | $46.12 | 581,100 | — | — |
| 2021-08-26 | $43.55 | $43.55 | 303,400 | — | — |
| 2021-08-25 | $43.84 | $43.84 | 394,300 | — | — |
| 2021-08-24 | $42.64 | $42.64 | 316,200 | — | — |
| 2021-08-23 | $41.22 | $41.22 | 599,800 | — | — |
| 2021-08-20 | $40.46 | $40.46 | 487,300 | — | — |
| 2021-08-19 | $39.72 | $39.72 | 519,400 | — | — |
| 2021-08-18 | $40.57 | $40.57 | 323,500 | — | — |
| 2021-08-17 | $41.16 | $41.16 | 509,600 | — | — |
| 2021-08-16 | $42.22 | $42.22 | 416,000 | — | — |
| 2021-08-13 | $43.03 | $43.03 | 388,000 | — | — |
| 2021-08-12 | $43.46 | $43.46 | 861,100 | — | — |
| 2021-08-11 | $46.68 | $46.68 | 428,500 | — | — |
| 2021-08-10 | $46.89 | $46.89 | 505,800 | — | — |
| 2021-08-09 | $47.38 | $47.38 | 413,200 | — | — |
| 2021-08-06 | $47.60 | $47.60 | 578,100 | — | — |
| 2021-08-05 | $47.74 | $47.74 | 676,200 | — | — |
| 2021-08-04 | $46.81 | $46.81 | 1,177,600 | — | — |
| 2021-08-03 | $46.43 | $46.43 | 2,179,300 | — | — |
| 2021-08-02 | $54.13 | $54.13 | 702,300 | — | — |
| 2021-07-30 | $54.01 | $54.01 | 469,800 | — | — |
| 2021-07-29 | $53.15 | $53.15 | 922,900 | — | — |
| 2021-07-28 | $51.81 | $51.81 | 225,500 | — | — |
| 2021-07-27 | $49.81 | $49.81 | 399,000 | — | — |
| 2021-07-26 | $51.14 | $51.14 | 327,900 | — | — |
| 2021-07-23 | $51.88 | $51.88 | 397,900 | — | — |
| 2021-07-22 | $51.41 | $51.41 | 283,400 | — | — |
| 2021-07-21 | $52.47 | $52.47 | 410,900 | — | — |
| 2021-07-20 | $49.87 | $49.87 | 670,200 | — | — |
| 2021-07-19 | $46.69 | $46.69 | 721,000 | — | — |
| 2021-07-16 | $45.81 | $45.81 | 479,100 | — | — |
| 2021-07-15 | $48.35 | $48.35 | 388,500 | — | — |
| 2021-07-14 | $50.27 | $50.27 | 401,200 | — | — |
| 2021-07-13 | $51.07 | $51.07 | 347,300 | — | — |
| 2021-07-12 | $52.56 | $52.56 | 253,900 | — | — |
| 2021-07-09 | $51.74 | $51.74 | 434,200 | — | — |
| 2021-07-08 | $49.38 | $49.38 | 656,100 | — | — |
| 2021-07-07 | $51.32 | $51.32 | 442,600 | — | — |
| 2021-07-06 | $51.45 | $51.45 | 314,400 | — | — |
| 2021-07-02 | $51.19 | $51.19 | 402,700 | — | — |
| 2021-07-01 | $52.70 | $52.70 | 312,700 | — | — |
| 2021-06-30 | $53.72 | $53.72 | 508,200 | — | — |
| 2021-06-29 | $53.92 | $53.92 | 247,400 | — | — |
| 2021-06-28 | $54.53 | $54.53 | 363,000 | — | — |
| 2021-06-25 | $52.88 | $52.88 | 785,900 | — | — |
| 2021-06-24 | $54.08 | $54.08 | 321,300 | — | — |
| 2021-06-23 | $51.98 | $51.98 | 263,000 | — | — |
| 2021-06-22 | $51.51 | $51.51 | 368,300 | — | — |
| 2021-06-21 | $49.71 | $49.71 | 557,600 | — | — |
| 2021-06-18 | $49.88 | $49.88 | 1,086,200 | — | — |
| 2021-06-17 | $54.64 | $54.64 | 425,300 | — | — |
| 2021-06-16 | $56.21 | $56.21 | 228,100 | — | — |
| 2021-06-15 | $56.42 | $56.42 | 334,500 | — | — |
| 2021-06-14 | $57.87 | $57.87 | 329,900 | — | — |
| 2021-06-11 | $57.42 | $57.42 | 214,400 | — | — |
| 2021-06-10 | $56.59 | $56.59 | 313,700 | — | — |
| 2021-06-09 | $55.63 | $55.63 | 286,700 | — | — |
| 2021-06-08 | $56.13 | $56.13 | 535,500 | — | — |
| 2021-06-07 | $57.61 | $57.61 | 349,200 | — | — |
| 2021-06-04 | $57.70 | $57.70 | 362,700 | — | — |
| 2021-06-03 | $55.67 | $55.67 | 411,300 | — | — |
| 2021-06-02 | $56.50 | $56.50 | 445,200 | — | — |
| 2021-06-01 | $57.50 | $57.50 | 558,700 | — | — |
| 2021-05-28 | $56.33 | $56.33 | 492,100 | — | — |
| 2021-05-27 | $55.86 | $55.86 | 428,800 | — | — |
| 2021-05-26 | $54.07 | $54.07 | 297,800 | — | — |
| 2021-05-25 | $53.29 | $53.29 | 438,200 | — | — |
| 2021-05-24 | $53.17 | $53.17 | 439,800 | — | — |
| 2021-05-21 | $51.34 | $51.34 | 618,600 | — | — |
| 2021-05-20 | $52.17 | $52.17 | 473,200 | — | — |
| 2021-05-19 | $49.91 | $49.91 | 414,700 | — | — |
| 2021-05-18 | $48.00 | $48.00 | 373,700 | — | — |
| 2021-05-17 | $48.48 | $48.48 | 348,000 | — | — |
| 2021-05-14 | $48.71 | $48.71 | 365,200 | — | — |
| 2021-05-13 | $47.37 | $47.37 | 812,000 | — | — |
| 2021-05-12 | $45.30 | $45.30 | 1,635,000 | — | — |
| 2021-05-11 | $47.95 | $47.95 | 632,700 | — | — |
| 2021-05-10 | $47.33 | $47.33 | 721,600 | — | — |
| 2021-05-07 | $50.14 | $50.14 | 781,900 | — | — |
| 2021-05-06 | $48.07 | $48.07 | 695,000 | — | — |
| 2021-05-05 | $48.29 | $48.29 | 517,900 | — | — |
| 2021-05-04 | $48.05 | $48.05 | 995,300 | — | — |
| 2021-05-03 | $50.32 | $50.32 | 768,700 | — | — |
| 2021-04-30 | $51.07 | $51.07 | 570,700 | — | — |
| 2021-04-29 | $52.73 | $52.73 | 674,500 | — | — |
| 2021-04-28 | $54.69 | $54.69 | 491,400 | — | — |
| 2021-04-27 | $55.43 | $55.43 | 407,600 | — | — |
| 2021-04-26 | $55.99 | $55.99 | 1,090,900 | — | — |
| 2021-04-23 | $54.11 | $54.11 | 767,900 | — | — |
| 2021-04-22 | $52.18 | $52.18 | 559,400 | — | — |
| 2021-04-21 | $52.85 | $52.85 | 567,800 | — | — |
| 2021-04-20 | $50.44 | $50.44 | 650,200 | — | — |
| 2021-04-19 | $51.66 | $51.66 | 1,160,300 | — | — |
| 2021-04-16 | $53.73 | $53.73 | 534,200 | — | — |
| 2021-04-15 | $54.78 | $54.78 | 662,200 | — | — |
| 2021-04-14 | $55.11 | $55.11 | 978,000 | — | — |
| 2021-04-13 | $54.49 | $54.49 | 963,700 | — | — |
| 2021-04-12 | $55.16 | $55.16 | 2,405,400 | — | — |
| 2021-04-09 | $55.05 | $55.05 | 3,361,900 | — | — |
| 2021-04-08 | $56.84 | $56.84 | 949,500 | — | — |
| 2021-04-07 | $56.92 | $56.92 | 940,500 | — | — |
| 2021-04-06 | $58.21 | $58.21 | 2,128,600 | — | — |
| 2021-04-05 | $65.01 | $65.01 | 1,127,700 | — | — |
| 2021-04-01 | $63.64 | $63.64 | 1,188,700 | — | — |
| 2021-03-31 | $58.04 | $58.04 | 1,004,400 | — | — |
| 2021-03-30 | $55.44 | $55.44 | 305,200 | — | — |
| 2021-03-29 | $53.95 | $53.95 | 562,300 | — | — |
| 2021-03-26 | $56.95 | $56.95 | 536,900 | — | — |
| 2021-03-25 | $51.96 | $51.96 | 535,600 | — | — |
| 2021-03-24 | $52.84 | $52.84 | 767,200 | — | — |
| 2021-03-23 | $51.30 | $51.30 | 575,500 | — | — |
| 2021-03-22 | $55.09 | $55.09 | 392,500 | — | — |
| 2021-03-19 | $52.73 | $52.73 | 752,600 | — | — |
| 2021-03-18 | $52.47 | $52.47 | 421,600 | — | — |
| 2021-03-17 | $56.92 | $56.92 | 684,500 | — | — |
| 2021-03-16 | $56.55 | $56.55 | 963,700 | — | — |
| 2021-03-15 | $55.54 | $55.54 | 854,000 | — | — |
| 2021-03-12 | $50.88 | $50.88 | 404,300 | — | — |
| 2021-03-11 | $50.85 | $50.85 | 545,200 | — | — |
| 2021-03-10 | $47.33 | $47.33 | 413,500 | — | — |
| 2021-03-09 | $47.09 | $47.09 | 513,100 | — | — |
| 2021-03-08 | $42.47 | $42.47 | 449,100 | — | — |
| 2021-03-05 | $45.75 | $45.75 | 882,500 | — | — |
| 2021-03-04 | $43.64 | $43.64 | 690,100 | — | — |
| 2021-03-03 | $47.15 | $47.15 | 379,600 | — | — |
| 2021-03-02 | $48.29 | $48.29 | 712,800 | — | — |
| 2021-03-01 | $50.69 | $50.69 | 519,600 | — | — |
| 2021-02-26 | $46.38 | $46.38 | 544,100 | — | — |
| 2021-02-25 | $44.75 | $44.75 | 492,900 | — | — |
| 2021-02-24 | $49.20 | $49.20 | 494,900 | — | — |
| 2021-02-23 | $46.59 | $46.59 | 751,200 | — | — |
| 2021-02-22 | $48.37 | $48.37 | 519,600 | — | — |
| 2021-02-19 | $50.86 | $50.86 | 581,500 | — | — |
| 2021-02-18 | $48.42 | $48.42 | 782,000 | — | — |
| 2021-02-17 | $50.69 | $50.69 | 599,300 | — | — |
| 2021-02-16 | $51.32 | $51.32 | 644,800 | — | — |
| 2021-02-12 | $48.15 | $48.15 | 481,700 | — | — |
| 2021-02-11 | $47.36 | $47.36 | 718,000 | — | — |
| 2021-02-10 | $45.28 | $45.28 | 408,900 | — | — |
| 2021-02-09 | $47.17 | $47.17 | 407,700 | — | — |
| 2021-02-08 | $46.72 | $46.72 | 407,300 | — | — |
| 2021-02-05 | $44.22 | $44.22 | 458,000 | — | — |
| 2021-02-04 | $43.52 | $43.52 | 389,700 | — | — |
| 2021-02-03 | $41.25 | $41.25 | 411,600 | — | — |
| 2021-02-02 | $41.52 | $41.52 | 294,100 | — | — |
| 2021-02-01 | $40.15 | $40.15 | 445,400 | — | — |
| 2021-01-29 | $38.60 | $38.60 | 702,600 | — | — |
| 2021-01-28 | $37.83 | $37.83 | 360,500 | — | — |
| 2021-01-27 | $37.49 | $37.49 | 644,000 | — | — |
| 2021-01-26 | $40.43 | $40.43 | 439,700 | — | — |
| 2021-01-25 | $42.73 | $42.73 | 361,000 | — | — |
| 2021-01-22 | $43.36 | $43.36 | 359,600 | — | — |
| 2021-01-21 | $43.42 | $43.42 | 444,500 | — | — |
| 2021-01-20 | $43.17 | $43.17 | 488,100 | — | — |
| 2021-01-19 | $42.87 | $42.87 | 466,700 | — | — |
| 2021-01-15 | $40.03 | $40.03 | 751,700 | — | — |
| 2021-01-14 | $39.81 | $39.81 | 625,000 | — | — |
| 2021-01-13 | $37.83 | $37.83 | 336,200 | — | — |
| 2021-01-12 | $38.80 | $38.80 | 495,800 | — | — |
| 2021-01-11 | $37.60 | $37.60 | 429,600 | — | — |
| 2021-01-08 | $36.24 | $36.24 | 464,700 | — | — |
| 2021-01-07 | $37.39 | $37.39 | 418,500 | — | — |
| 2021-01-06 | $36.70 | $36.70 | 743,300 | — | — |
| 2021-01-05 | $35.33 | $35.33 | 640,400 | — | — |
| 2021-01-04 | $33.82 | $33.82 | 813,000 | — | — |