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
- 1993-02-12 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 | $40.75 | $40.75 | 18,800 | — | — |
| 2021-12-30 | $40.81 | $40.81 | 31,200 | — | — |
| 2021-12-29 | $41.14 | $41.14 | 33,800 | — | — |
| 2021-12-28 | $41.20 | $41.20 | 33,500 | — | — |
| 2021-12-27 | $41.30 | $41.30 | 39,700 | — | — |
| 2021-12-23 | $41.32 | $41.32 | 55,600 | — | — |
| 2021-12-22 | $40.63 | $40.63 | 35,100 | — | — |
| 2021-12-21 | $40.20 | $40.20 | 49,300 | — | — |
| 2021-12-20 | $39.30 | $39.30 | 61,700 | — | — |
| 2021-12-17 | $40.06 | $40.06 | 457,800 | — | — |
| 2021-12-16 | $39.95 | $39.95 | 88,000 | — | — |
| 2021-12-15 | $40.51 | $40.51 | 164,600 | — | — |
| 2021-12-14 | $37.42 | $37.42 | 54,900 | — | — |
| 2021-12-13 | $37.14 | $37.14 | 68,900 | — | — |
| 2021-12-10 | $37.85 | $37.85 | 47,600 | — | — |
| 2021-12-09 | $38.63 | $38.63 | 48,800 | — | — |
| 2021-12-08 | $39.38 | $39.38 | 48,700 | — | — |
| 2021-12-07 | $38.58 | $38.58 | 70,500 | — | — |
| 2021-12-06 | $38.15 | $38.15 | 63,800 | — | — |
| 2021-12-03 | $36.73 | $36.73 | 76,500 | — | — |
| 2021-12-02 | $37.08 | $37.08 | 48,600 | — | — |
| 2021-12-01 | $36.44 | $36.44 | 72,000 | — | — |
| 2021-11-30 | $36.20 | $36.20 | 77,800 | — | — |
| 2021-11-29 | $36.56 | $36.56 | 70,000 | — | — |
| 2021-11-26 | $37.56 | $37.56 | 45,400 | — | — |
| 2021-11-24 | $38.26 | $38.26 | 29,600 | — | — |
| 2021-11-23 | $38.60 | $38.60 | 71,100 | — | — |
| 2021-11-22 | $39.32 | $39.32 | 66,700 | — | — |
| 2021-11-19 | $39.25 | $39.25 | 50,600 | — | — |
| 2021-11-18 | $38.75 | $38.75 | 71,400 | — | — |
| 2021-11-17 | $39.42 | $39.42 | 58,100 | — | — |
| 2021-11-16 | $40.70 | $40.70 | 47,600 | — | — |
| 2021-11-15 | $40.30 | $40.30 | 85,400 | — | — |
| 2021-11-12 | $39.52 | $39.52 | 73,200 | — | — |
| 2021-11-11 | $38.67 | $38.67 | 49,600 | — | — |
| 2021-11-10 | $38.22 | $38.22 | 155,900 | — | — |
| 2021-11-09 | $37.76 | $37.76 | 147,600 | — | — |
| 2021-11-08 | $36.67 | $36.67 | 225,200 | — | — |
| 2021-11-05 | $35.70 | $35.70 | 318,100 | — | — |
| 2021-11-04 | $42.78 | $42.78 | 66,700 | — | — |
| 2021-11-03 | $43.46 | $43.46 | 67,300 | — | — |
| 2021-11-02 | $42.37 | $42.37 | 67,400 | — | — |
| 2021-11-01 | $42.66 | $42.66 | 89,100 | — | — |
| 2021-10-29 | $41.18 | $41.18 | 50,800 | — | — |
| 2021-10-28 | $41.22 | $41.22 | 40,900 | — | — |
| 2021-10-27 | $40.86 | $40.86 | 61,400 | — | — |
| 2021-10-26 | $42.36 | $42.36 | 54,100 | — | — |
| 2021-10-25 | $43.35 | $43.35 | 63,500 | — | — |
| 2021-10-22 | $43.79 | $43.79 | 41,400 | — | — |
| 2021-10-21 | $43.81 | $43.81 | 63,300 | — | — |
| 2021-10-20 | $44.92 | $44.92 | 46,000 | — | — |
| 2021-10-19 | $46.05 | $46.05 | 37,000 | — | — |
| 2021-10-18 | $45.94 | $45.94 | 66,000 | — | — |
| 2021-10-15 | $45.65 | $45.65 | 45,000 | — | — |
| 2021-10-14 | $46.07 | $46.07 | 33,500 | — | — |
| 2021-10-13 | $46.04 | $46.04 | 59,900 | — | — |
| 2021-10-12 | $46.47 | $46.47 | 38,400 | — | — |
| 2021-10-11 | $47.44 | $47.44 | 32,700 | — | — |
| 2021-10-08 | $48.36 | $48.36 | 43,600 | — | — |
| 2021-10-07 | $49.50 | $49.50 | 88,900 | — | — |
| 2021-10-06 | $49.62 | $49.62 | 33,900 | — | — |
| 2021-10-05 | $49.93 | $49.93 | 38,000 | — | — |
| 2021-10-04 | $49.77 | $49.77 | 43,800 | — | — |
| 2021-10-01 | $49.81 | $49.81 | 71,700 | — | — |
| 2021-09-30 | $49.25 | $49.25 | 30,600 | — | — |
| 2021-09-29 | $49.69 | $49.69 | 29,300 | — | — |
| 2021-09-28 | $49.69 | $49.69 | 54,700 | — | — |
| 2021-09-27 | $50.92 | $50.92 | 45,300 | — | — |
| 2021-09-24 | $50.48 | $50.48 | 55,500 | — | — |
| 2021-09-23 | $50.46 | $50.46 | 46,500 | — | — |
| 2021-09-22 | $49.65 | $49.65 | 34,500 | — | — |
| 2021-09-21 | $48.32 | $48.32 | 37,500 | — | — |
| 2021-09-20 | $49.18 | $49.18 | 53,100 | — | — |
| 2021-09-17 | $51.31 | $51.31 | 269,100 | — | — |
| 2021-09-16 | $50.81 | $50.81 | 54,500 | — | — |
| 2021-09-15 | $50.45 | $50.45 | 60,700 | — | — |
| 2021-09-14 | $49.87 | $49.87 | 51,600 | — | — |
| 2021-09-13 | $50.66 | $50.66 | 52,400 | — | — |
| 2021-09-10 | $50.07 | $50.07 | 61,000 | — | — |
| 2021-09-09 | $50.47 | $50.47 | 54,400 | — | — |
| 2021-09-08 | $51.09 | $51.09 | 91,800 | — | — |
| 2021-09-07 | $51.62 | $51.62 | 54,300 | — | — |
| 2021-09-03 | $51.94 | $51.94 | 52,900 | — | — |
| 2021-09-02 | $51.75 | $51.75 | 44,900 | — | — |
| 2021-09-01 | $50.49 | $50.49 | 45,700 | — | — |
| 2021-08-31 | $50.52 | $50.52 | 46,800 | — | — |
| 2021-08-30 | $50.42 | $50.42 | 43,400 | — | — |
| 2021-08-27 | $50.82 | $50.82 | 57,400 | — | — |
| 2021-08-26 | $49.37 | $49.37 | 39,400 | — | — |
| 2021-08-25 | $49.48 | $49.48 | 47,300 | — | — |
| 2021-08-24 | $50.22 | $50.22 | 34,000 | — | — |
| 2021-08-23 | $50.95 | $50.95 | 52,300 | — | — |
| 2021-08-20 | $50.46 | $50.46 | 77,800 | — | — |
| 2021-08-19 | $49.25 | $49.25 | 66,800 | — | — |
| 2021-08-18 | $48.47 | $48.47 | 41,000 | — | — |
| 2021-08-17 | $48.49 | $48.49 | 33,100 | — | — |
| 2021-08-16 | $49.24 | $49.24 | 58,800 | — | — |
| 2021-08-13 | $49.77 | $49.77 | 35,300 | — | — |
| 2021-08-12 | $50.08 | $50.08 | 57,700 | — | — |
| 2021-08-11 | $48.70 | $48.70 | 192,700 | — | — |
| 2021-08-10 | $48.16 | $48.16 | 45,200 | — | — |
| 2021-08-09 | $47.85 | $47.85 | 61,500 | — | — |
| 2021-08-06 | $48.03 | $48.03 | 68,900 | — | — |
| 2021-08-05 | $44.72 | $44.72 | 46,200 | — | — |
| 2021-08-04 | $44.61 | $44.61 | 22,500 | — | — |
| 2021-08-03 | $46.70 | $46.70 | 55,700 | — | — |
| 2021-08-02 | $46.37 | $46.37 | 49,000 | — | — |
| 2021-07-30 | $46.74 | $46.74 | 33,700 | — | — |
| 2021-07-29 | $46.59 | $46.59 | 68,000 | — | — |
| 2021-07-28 | $45.36 | $45.36 | 32,700 | — | — |
| 2021-07-27 | $44.25 | $44.25 | 32,500 | — | — |
| 2021-07-26 | $45.66 | $45.66 | 39,200 | — | — |
| 2021-07-23 | $45.74 | $45.74 | 39,500 | — | — |
| 2021-07-22 | $45.90 | $45.90 | 23,700 | — | — |
| 2021-07-21 | $46.80 | $46.80 | 22,800 | — | — |
| 2021-07-20 | $46.67 | $46.67 | 86,800 | — | — |
| 2021-07-19 | $44.66 | $44.66 | 55,200 | — | — |
| 2021-07-16 | $46.04 | $46.04 | 39,400 | — | — |
| 2021-07-15 | $46.50 | $46.50 | 28,300 | — | — |
| 2021-07-14 | $46.56 | $46.56 | 33,000 | — | — |
| 2021-07-13 | $46.80 | $46.80 | 48,700 | — | — |
| 2021-07-12 | $47.47 | $47.47 | 36,400 | — | — |
| 2021-07-09 | $46.77 | $46.77 | 41,400 | — | — |
| 2021-07-08 | $46.62 | $46.62 | 36,800 | — | — |
| 2021-07-07 | $47.34 | $47.34 | 62,100 | — | — |
| 2021-07-06 | $47.37 | $47.37 | 71,100 | — | — |
| 2021-07-02 | $48.13 | $48.13 | 33,100 | — | — |
| 2021-07-01 | $49.05 | $49.05 | 41,700 | — | — |
| 2021-06-30 | $48.50 | $48.50 | 65,900 | — | — |
| 2021-06-29 | $47.93 | $47.93 | 34,400 | — | — |
| 2021-06-28 | $48.11 | $48.11 | 51,600 | — | — |
| 2021-06-25 | $49.28 | $49.28 | 616,900 | — | — |
| 2021-06-24 | $48.23 | $48.23 | 68,100 | — | — |
| 2021-06-23 | $48.03 | $48.03 | 50,100 | — | — |
| 2021-06-22 | $48.71 | $48.71 | 47,700 | — | — |
| 2021-06-21 | $49.53 | $49.53 | 46,300 | — | — |
| 2021-06-18 | $48.44 | $48.44 | 170,700 | — | — |
| 2021-06-17 | $49.37 | $49.37 | 63,900 | — | — |
| 2021-06-16 | $48.94 | $48.94 | 46,800 | — | — |
| 2021-06-15 | $49.10 | $49.10 | 56,600 | — | — |
| 2021-06-14 | $48.93 | $48.93 | 61,800 | — | — |
| 2021-06-11 | $48.92 | $48.92 | 69,200 | — | — |
| 2021-06-10 | $49.03 | $49.03 | 57,700 | — | — |
| 2021-06-09 | $50.24 | $50.24 | 54,200 | — | — |
| 2021-06-08 | $51.84 | $51.84 | 51,300 | — | — |
| 2021-06-07 | $51.17 | $51.17 | 52,700 | — | — |
| 2021-06-04 | $50.71 | $50.71 | 28,000 | — | — |
| 2021-06-03 | $50.28 | $50.28 | 44,400 | — | — |
| 2021-06-02 | $50.36 | $50.36 | 84,400 | — | — |
| 2021-06-01 | $50.01 | $50.01 | 106,000 | — | — |
| 2021-05-28 | $50.06 | $50.06 | 30,300 | — | — |
| 2021-05-27 | $50.44 | $50.44 | 48,600 | — | — |
| 2021-05-26 | $50.37 | $50.37 | 58,700 | — | — |
| 2021-05-25 | $49.79 | $49.79 | 83,600 | — | — |
| 2021-05-24 | $50.43 | $50.43 | 70,200 | — | — |
| 2021-05-21 | $50.43 | $50.43 | 160,400 | — | — |
| 2021-05-20 | $48.20 | $48.20 | 49,200 | — | — |
| 2021-05-19 | $48.37 | $48.37 | 78,900 | — | — |
| 2021-05-18 | $47.51 | $47.51 | 65,500 | — | — |
| 2021-05-17 | $48.16 | $48.16 | 82,600 | — | — |
| 2021-05-14 | $46.65 | $46.65 | 197,800 | — | — |
| 2021-05-13 | $46.50 | $46.50 | 118,500 | — | — |
| 2021-05-12 | $46.57 | $46.57 | 55,100 | — | — |
| 2021-05-11 | $47.57 | $47.57 | 66,400 | — | — |
| 2021-05-10 | $47.73 | $47.73 | 125,400 | — | — |
| 2021-05-07 | $50.58 | $50.58 | 210,200 | — | — |
| 2021-05-06 | $58.57 | $58.57 | 55,300 | — | — |
| 2021-05-05 | $57.25 | $57.25 | 25,300 | — | — |
| 2021-05-04 | $57.37 | $57.37 | 29,300 | — | — |
| 2021-05-03 | $57.39 | $57.39 | 78,000 | — | — |
| 2021-04-30 | $56.85 | $56.85 | 57,400 | — | — |
| 2021-04-29 | $55.99 | $55.99 | 47,100 | — | — |
| 2021-04-28 | $54.93 | $54.93 | 34,400 | — | — |
| 2021-04-27 | $54.86 | $54.86 | 33,200 | — | — |
| 2021-04-26 | $55.54 | $55.54 | 34,800 | — | — |
| 2021-04-23 | $55.41 | $55.41 | 78,300 | — | — |
| 2021-04-22 | $55.63 | $55.63 | 44,500 | — | — |
| 2021-04-21 | $55.88 | $55.88 | 26,600 | — | — |
| 2021-04-20 | $55.69 | $55.69 | 48,900 | — | — |
| 2021-04-19 | $56.20 | $56.20 | 107,500 | — | — |
| 2021-04-16 | $56.53 | $56.53 | 36,900 | — | — |
| 2021-04-15 | $56.72 | $56.72 | 32,500 | — | — |
| 2021-04-14 | $55.66 | $55.66 | 40,500 | — | — |
| 2021-04-13 | $55.19 | $55.19 | 37,600 | — | — |
| 2021-04-12 | $55.02 | $55.02 | 62,000 | — | — |
| 2021-04-09 | $56.00 | $56.00 | 33,900 | — | — |
| 2021-04-08 | $56.29 | $56.29 | 56,800 | — | — |
| 2021-04-07 | $55.28 | $55.28 | 59,700 | — | — |
| 2021-04-06 | $56.94 | $56.94 | 41,600 | — | — |
| 2021-04-05 | $56.80 | $56.80 | 46,500 | — | — |
| 2021-04-01 | $56.00 | $56.00 | 29,900 | — | — |
| 2021-03-31 | $54.97 | $54.97 | 86,600 | — | — |
| 2021-03-30 | $55.42 | $55.42 | 73,200 | — | — |
| 2021-03-29 | $55.01 | $55.01 | 65,900 | — | — |
| 2021-03-26 | $55.65 | $55.65 | 54,000 | — | — |
| 2021-03-25 | $54.59 | $54.59 | 110,700 | — | — |
| 2021-03-24 | $54.39 | $54.39 | 68,400 | — | — |
| 2021-03-23 | $54.73 | $54.73 | 73,300 | — | — |
| 2021-03-22 | $56.94 | $56.94 | 72,200 | — | — |
| 2021-03-19 | $58.25 | $58.25 | 137,800 | — | — |
| 2021-03-18 | $59.58 | $59.58 | 48,800 | — | — |
| 2021-03-17 | $60.46 | $60.46 | 34,100 | — | — |
| 2021-03-16 | $61.70 | $61.70 | 54,700 | — | — |
| 2021-03-15 | $62.46 | $62.46 | 42,100 | — | — |
| 2021-03-12 | $64.11 | $64.11 | 66,900 | — | — |
| 2021-03-11 | $64.23 | $64.23 | 45,000 | — | — |
| 2021-03-10 | $63.75 | $63.75 | 68,300 | — | — |
| 2021-03-09 | $61.89 | $61.89 | 46,200 | — | — |
| 2021-03-08 | $61.91 | $61.91 | 81,400 | — | — |
| 2021-03-05 | $59.14 | $59.14 | 47,700 | — | — |
| 2021-03-04 | $58.64 | $58.64 | 92,200 | — | — |
| 2021-03-03 | $60.66 | $60.66 | 85,300 | — | — |
| 2021-03-02 | $59.53 | $59.53 | 107,400 | — | — |
| 2021-03-01 | $60.59 | $60.59 | 50,800 | — | — |
| 2021-02-26 | $58.19 | $58.19 | 102,100 | — | — |
| 2021-02-25 | $58.90 | $58.90 | 58,600 | — | — |
| 2021-02-24 | $60.59 | $60.59 | 50,300 | — | — |
| 2021-02-23 | $58.85 | $58.85 | 72,200 | — | — |
| 2021-02-22 | $59.47 | $59.47 | 48,200 | — | — |
| 2021-02-19 | $58.58 | $58.58 | 97,000 | — | — |
| 2021-02-18 | $57.99 | $57.99 | 68,900 | — | — |
| 2021-02-17 | $57.90 | $57.90 | 44,100 | — | — |
| 2021-02-16 | $57.11 | $57.11 | 57,800 | — | — |
| 2021-02-12 | $60.18 | $60.18 | 44,300 | — | — |
| 2021-02-11 | $58.57 | $58.57 | 80,100 | — | — |
| 2021-02-10 | $58.22 | $58.22 | 37,100 | — | — |
| 2021-02-09 | $58.23 | $58.23 | 37,400 | — | — |
| 2021-02-08 | $57.75 | $57.75 | 30,700 | — | — |
| 2021-02-05 | $55.06 | $55.06 | 26,100 | — | — |
| 2021-02-04 | $55.38 | $55.38 | 43,000 | — | — |
| 2021-02-03 | $52.91 | $52.91 | 46,700 | — | — |
| 2021-02-02 | $53.09 | $53.09 | 53,800 | — | — |
| 2021-02-01 | $53.03 | $53.03 | 49,800 | — | — |
| 2021-01-29 | $54.24 | $54.24 | 89,800 | — | — |
| 2021-01-28 | $53.89 | $53.89 | 102,200 | — | — |
| 2021-01-27 | $55.83 | $55.83 | 80,500 | — | — |
| 2021-01-26 | $59.50 | $59.50 | 52,200 | — | — |
| 2021-01-25 | $60.08 | $60.08 | 168,400 | — | — |
| 2021-01-22 | $60.16 | $60.16 | 68,800 | — | — |
| 2021-01-21 | $59.03 | $59.03 | 35,000 | — | — |
| 2021-01-20 | $59.82 | $59.82 | 65,000 | — | — |
| 2021-01-19 | $58.15 | $58.15 | 44,900 | — | — |
| 2021-01-15 | $56.77 | $56.77 | 50,800 | — | — |
| 2021-01-14 | $57.24 | $57.24 | 35,700 | — | — |
| 2021-01-13 | $55.53 | $55.53 | 46,400 | — | — |
| 2021-01-12 | $56.75 | $56.75 | 33,600 | — | — |
| 2021-01-11 | $55.56 | $55.56 | 28,300 | — | — |
| 2021-01-08 | $55.20 | $55.20 | 39,400 | — | — |
| 2021-01-07 | $56.17 | $56.17 | 89,100 | — | — |
| 2021-01-06 | $55.15 | $55.15 | 83,700 | — | — |
| 2021-01-05 | $52.77 | $52.77 | 53,200 | — | — |
| 2021-01-04 | $50.97 | $50.97 | 44,600 | — | — |