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
- 1993-12-17 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 | $70.26 | $70.26 | 11,600 | — | — |
| 2021-12-30 | $71.29 | $71.29 | 17,300 | — | — |
| 2021-12-29 | $71.34 | $71.34 | 23,900 | — | — |
| 2021-12-28 | $71.76 | $71.76 | 11,600 | — | — |
| 2021-12-27 | $70.35 | $70.35 | 17,900 | — | — |
| 2021-12-23 | $68.72 | $68.72 | 22,900 | — | — |
| 2021-12-22 | $66.37 | $66.37 | 21,100 | — | — |
| 2021-12-21 | $65.30 | $65.30 | 18,100 | — | — |
| 2021-12-20 | $64.75 | $64.75 | 29,000 | — | — |
| 2021-12-17 | $66.87 | $66.87 | 97,300 | — | — |
| 2021-12-16 | $65.21 | $65.21 | 63,600 | — | — |
| 2021-12-15 | $67.76 | $67.76 | 34,400 | — | — |
| 2021-12-14 | $67.60 | $67.60 | 12,400 | — | — |
| 2021-12-13 | $68.42 | $68.42 | 54,200 | — | — |
| 2021-12-10 | $69.60 | $69.60 | 31,100 | — | — |
| 2021-12-09 | $68.52 | $68.52 | 14,000 | — | — |
| 2021-12-08 | $70.75 | $70.75 | 19,700 | — | — |
| 2021-12-07 | $68.85 | $68.85 | 40,500 | — | — |
| 2021-12-06 | $67.73 | $67.73 | 18,700 | — | — |
| 2021-12-03 | $67.14 | $67.14 | 38,000 | — | — |
| 2021-12-02 | $69.98 | $69.98 | 33,900 | — | — |
| 2021-12-01 | $64.63 | $64.63 | 42,200 | — | — |
| 2021-11-30 | $66.87 | $66.87 | 37,800 | — | — |
| 2021-11-29 | $70.70 | $70.70 | 28,400 | — | — |
| 2021-11-26 | $69.32 | $69.32 | 12,100 | — | — |
| 2021-11-24 | $74.01 | $74.01 | 30,700 | — | — |
| 2021-11-23 | $72.15 | $72.15 | 41,600 | — | — |
| 2021-11-22 | $73.50 | $73.50 | 116,800 | — | — |
| 2021-11-19 | $69.45 | $69.45 | 16,900 | — | — |
| 2021-11-18 | $66.74 | $66.74 | 26,000 | — | — |
| 2021-11-17 | $64.83 | $64.83 | 20,100 | — | — |
| 2021-11-16 | $67.75 | $67.75 | 19,500 | — | — |
| 2021-11-15 | $68.35 | $68.35 | 10,900 | — | — |
| 2021-11-12 | $67.99 | $67.99 | 10,900 | — | — |
| 2021-11-11 | $67.88 | $67.88 | 26,700 | — | — |
| 2021-11-10 | $67.25 | $67.25 | 32,900 | — | — |
| 2021-11-09 | $66.01 | $66.01 | 11,800 | — | — |
| 2021-11-08 | $66.62 | $66.62 | 10,400 | — | — |
| 2021-11-05 | $65.89 | $65.89 | 54,000 | — | — |
| 2021-11-04 | $64.96 | $64.96 | 40,700 | — | — |
| 2021-11-03 | $61.39 | $61.39 | 24,800 | — | — |
| 2021-11-02 | $62.40 | $62.40 | 6,800 | — | — |
| 2021-11-01 | $62.37 | $62.37 | 6,600 | — | — |
| 2021-10-29 | $61.89 | $61.89 | 9,400 | — | — |
| 2021-10-28 | $62.40 | $62.40 | 6,600 | — | — |
| 2021-10-27 | $60.52 | $60.52 | 13,900 | — | — |
| 2021-10-26 | $62.11 | $62.11 | 9,900 | — | — |
| 2021-10-25 | $62.69 | $62.69 | 11,000 | — | — |
| 2021-10-22 | $62.70 | $62.70 | 8,500 | — | — |
| 2021-10-21 | $62.48 | $62.48 | 7,800 | — | — |
| 2021-10-20 | $63.00 | $63.00 | 5,000 | — | — |
| 2021-10-19 | $63.40 | $63.40 | 10,600 | — | — |
| 2021-10-18 | $64.40 | $64.40 | 7,100 | — | — |
| 2021-10-15 | $63.82 | $63.82 | 17,400 | — | — |
| 2021-10-14 | $63.64 | $63.64 | 8,600 | — | — |
| 2021-10-13 | $63.34 | $63.34 | 6,700 | — | — |
| 2021-10-12 | $64.04 | $64.04 | 6,800 | — | — |
| 2021-10-11 | $62.91 | $62.91 | 4,800 | — | — |
| 2021-10-08 | $64.26 | $64.26 | 7,400 | — | — |
| 2021-10-07 | $64.39 | $64.39 | 22,300 | — | — |
| 2021-10-06 | $62.34 | $62.34 | 21,500 | — | — |
| 2021-10-05 | $63.43 | $63.43 | 30,900 | — | — |
| 2021-10-04 | $61.89 | $61.89 | 8,000 | — | — |
| 2021-10-01 | $61.86 | $61.86 | 9,200 | — | — |
| 2021-09-30 | $61.59 | $61.59 | 10,200 | — | — |
| 2021-09-29 | $62.70 | $62.70 | 11,400 | — | — |
| 2021-09-28 | $60.98 | $60.98 | 16,200 | — | — |
| 2021-09-27 | $62.25 | $62.25 | 11,400 | — | — |
| 2021-09-24 | $62.21 | $62.21 | 14,100 | — | — |
| 2021-09-23 | $62.81 | $62.81 | 17,300 | — | — |
| 2021-09-22 | $63.29 | $63.29 | 20,100 | — | — |
| 2021-09-21 | $62.70 | $62.70 | 18,100 | — | — |
| 2021-09-20 | $62.32 | $62.32 | 15,700 | — | — |
| 2021-09-17 | $63.44 | $63.44 | 76,600 | — | — |
| 2021-09-16 | $63.74 | $63.74 | 15,200 | — | — |
| 2021-09-15 | $64.70 | $64.70 | 14,300 | — | — |
| 2021-09-14 | $64.47 | $64.47 | 26,200 | — | — |
| 2021-09-13 | $65.55 | $65.55 | 24,400 | — | — |
| 2021-09-10 | $66.50 | $66.50 | 46,300 | — | — |
| 2021-09-09 | $64.88 | $64.88 | 17,500 | — | — |
| 2021-09-08 | $65.00 | $65.00 | 46,400 | — | — |
| 2021-09-07 | $66.82 | $66.82 | 76,700 | — | — |
| 2021-09-03 | $69.13 | $69.13 | 50,400 | — | — |
| 2021-09-02 | $69.72 | $69.72 | 18,700 | — | — |
| 2021-09-01 | $69.04 | $69.04 | 17,500 | — | — |
| 2021-08-31 | $69.99 | $69.99 | 41,600 | — | — |
| 2021-08-30 | $68.13 | $68.13 | 7,000 | — | — |
| 2021-08-27 | $68.84 | $68.84 | 21,100 | — | — |
| 2021-08-26 | $68.84 | $68.84 | 13,000 | — | — |
| 2021-08-25 | $65.36 | $65.36 | 7,600 | — | — |
| 2021-08-24 | $65.36 | $65.36 | 32,500 | — | — |
| 2021-08-23 | $65.50 | $65.50 | 11,800 | — | — |
| 2021-08-20 | $65.00 | $65.00 | 47,100 | — | — |
| 2021-08-19 | $63.28 | $63.28 | 8,300 | — | — |
| 2021-08-18 | $63.00 | $63.00 | 14,600 | — | — |
| 2021-08-17 | $62.10 | $62.10 | 11,200 | — | — |
| 2021-08-16 | $62.50 | $62.50 | 7,600 | — | — |
| 2021-08-13 | $62.32 | $62.32 | 8,100 | — | — |
| 2021-08-12 | $63.74 | $63.74 | 15,900 | — | — |
| 2021-08-11 | $63.60 | $63.60 | 18,000 | — | — |
| 2021-08-10 | $63.70 | $63.70 | 25,700 | — | — |
| 2021-08-09 | $64.95 | $64.95 | 11,200 | — | — |
| 2021-08-06 | $68.32 | $68.32 | 13,800 | — | — |
| 2021-08-05 | $68.75 | $68.75 | 16,600 | — | — |
| 2021-08-04 | $66.55 | $66.55 | 8,100 | — | — |
| 2021-08-03 | $65.07 | $65.07 | 30,400 | — | — |
| 2021-08-02 | $60.72 | $60.72 | 9,500 | — | — |
| 2021-07-30 | $59.78 | $59.78 | 4,800 | — | — |
| 2021-07-29 | $60.90 | $60.90 | 17,000 | — | — |
| 2021-07-28 | $60.36 | $60.36 | 10,300 | — | — |
| 2021-07-27 | $60.05 | $60.05 | 7,300 | — | — |
| 2021-07-26 | $60.49 | $60.49 | 7,100 | — | — |
| 2021-07-23 | $59.88 | $59.88 | 2,100 | — | — |
| 2021-07-22 | $59.70 | $59.70 | 5,900 | — | — |
| 2021-07-21 | $61.95 | $61.95 | 13,300 | — | — |
| 2021-07-20 | $60.54 | $60.54 | 27,100 | — | — |
| 2021-07-19 | $57.80 | $57.80 | 8,000 | — | — |
| 2021-07-16 | $57.90 | $57.90 | 9,900 | — | — |
| 2021-07-15 | $59.30 | $59.30 | 5,400 | — | — |
| 2021-07-14 | $59.06 | $59.06 | 8,000 | — | — |
| 2021-07-13 | $59.30 | $59.30 | 10,300 | — | — |
| 2021-07-12 | $59.94 | $59.94 | 15,100 | — | — |
| 2021-07-09 | $61.03 | $61.03 | 15,000 | — | — |
| 2021-07-08 | $58.78 | $58.78 | 18,800 | — | — |
| 2021-07-07 | $58.36 | $58.36 | 9,700 | — | — |
| 2021-07-06 | $58.24 | $58.24 | 10,300 | — | — |
| 2021-07-02 | $57.73 | $57.73 | 8,200 | — | — |
| 2021-07-01 | $57.84 | $57.84 | 8,300 | — | — |
| 2021-06-30 | $57.42 | $57.42 | 16,800 | — | — |
| 2021-06-29 | $57.45 | $57.45 | 18,000 | — | — |
| 2021-06-28 | $58.41 | $58.41 | 10,700 | — | — |
| 2021-06-25 | $58.32 | $58.32 | 58,900 | — | — |
| 2021-06-24 | $59.01 | $59.01 | 20,200 | — | — |
| 2021-06-23 | $58.45 | $58.45 | 35,700 | — | — |
| 2021-06-22 | $58.31 | $58.31 | 16,400 | — | — |
| 2021-06-21 | $57.27 | $57.27 | 9,000 | — | — |
| 2021-06-18 | $56.00 | $56.00 | 29,500 | — | — |
| 2021-06-17 | $56.87 | $56.87 | 13,400 | — | — |
| 2021-06-16 | $58.00 | $58.00 | 22,900 | — | — |
| 2021-06-15 | $58.39 | $58.39 | 7,400 | — | — |
| 2021-06-14 | $57.69 | $57.69 | 25,800 | — | — |
| 2021-06-11 | $57.39 | $57.39 | 11,600 | — | — |
| 2021-06-10 | $57.37 | $57.37 | 9,000 | — | — |
| 2021-06-09 | $57.34 | $57.34 | 8,200 | — | — |
| 2021-06-08 | $57.25 | $57.25 | 33,300 | — | — |
| 2021-06-07 | $57.66 | $57.66 | 33,600 | — | — |
| 2021-06-04 | $57.79 | $57.79 | 11,800 | — | — |
| 2021-06-03 | $57.80 | $57.80 | 25,300 | — | — |
| 2021-06-02 | $56.23 | $56.23 | 10,900 | — | — |
| 2021-06-01 | $56.11 | $56.11 | 40,300 | — | — |
| 2021-05-28 | $54.44 | $54.44 | 15,800 | — | — |
| 2021-05-27 | $53.85 | $53.85 | 35,600 | — | — |
| 2021-05-26 | $55.17 | $55.17 | 10,600 | — | — |
| 2021-05-25 | $54.50 | $54.50 | 49,300 | — | — |
| 2021-05-24 | $55.70 | $55.70 | 36,500 | — | — |
| 2021-05-21 | $55.25 | $55.25 | 17,200 | — | — |
| 2021-05-20 | $56.30 | $56.30 | 34,300 | — | — |
| 2021-05-19 | $56.23 | $56.23 | 16,700 | — | — |
| 2021-05-18 | $57.73 | $57.73 | 13,400 | — | — |
| 2021-05-17 | $58.27 | $58.27 | 16,900 | — | — |
| 2021-05-14 | $57.15 | $57.15 | 13,800 | — | — |
| 2021-05-13 | $55.52 | $55.52 | 22,700 | — | — |
| 2021-05-12 | $55.01 | $55.01 | 16,300 | — | — |
| 2021-05-11 | $56.00 | $56.00 | 17,800 | — | — |
| 2021-05-10 | $55.32 | $55.32 | 25,400 | — | — |
| 2021-05-07 | $54.51 | $54.51 | 13,600 | — | — |
| 2021-05-06 | $53.98 | $53.98 | 13,800 | — | — |
| 2021-05-05 | $54.18 | $54.18 | 28,400 | — | — |
| 2021-05-04 | $50.06 | $50.06 | 25,700 | — | — |
| 2021-05-03 | $50.10 | $50.10 | 20,200 | — | — |
| 2021-04-30 | $50.06 | $50.06 | 24,400 | — | — |
| 2021-04-29 | $50.35 | $50.35 | 34,400 | — | — |
| 2021-04-28 | $50.23 | $50.23 | 50,200 | — | — |
| 2021-04-27 | $50.17 | $50.17 | 15,700 | — | — |
| 2021-04-26 | $49.93 | $49.93 | 12,200 | — | — |
| 2021-04-23 | $50.36 | $50.36 | 38,400 | — | — |
| 2021-04-22 | $51.06 | $51.06 | 37,100 | — | — |
| 2021-04-21 | $50.08 | $50.08 | 17,700 | — | — |
| 2021-04-20 | $49.87 | $49.87 | 23,400 | — | — |
| 2021-04-19 | $49.91 | $49.91 | 16,200 | — | — |
| 2021-04-16 | $50.89 | $50.89 | 29,300 | — | — |
| 2021-04-15 | $49.99 | $49.99 | 50,300 | — | — |
| 2021-04-14 | $50.00 | $50.00 | 14,000 | — | — |
| 2021-04-13 | $49.28 | $49.28 | 25,800 | — | — |
| 2021-04-12 | $49.94 | $49.94 | 15,300 | — | — |
| 2021-04-09 | $49.73 | $49.73 | 37,000 | — | — |
| 2021-04-08 | $50.06 | $50.06 | 26,200 | — | — |
| 2021-04-07 | $49.72 | $49.72 | 23,400 | — | — |
| 2021-04-06 | $50.83 | $50.83 | 69,300 | — | — |
| 2021-04-05 | $51.26 | $51.26 | 93,000 | — | — |
| 2021-04-01 | $52.58 | $52.58 | 42,800 | — | — |
| 2021-03-31 | $49.82 | $49.82 | 52,800 | — | — |
| 2021-03-30 | $49.80 | $49.80 | 19,600 | — | — |
| 2021-03-29 | $50.05 | $50.05 | 34,600 | — | — |
| 2021-03-26 | $51.10 | $51.10 | 118,400 | — | — |
| 2021-03-25 | $50.14 | $50.14 | 57,000 | — | — |
| 2021-03-24 | $49.65 | $49.65 | 72,400 | — | — |
| 2021-03-23 | $47.64 | $47.64 | 19,300 | — | — |
| 2021-03-22 | $47.74 | $47.74 | 10,600 | — | — |
| 2021-03-19 | $48.33 | $48.33 | 58,600 | — | — |
| 2021-03-18 | $49.75 | $49.75 | 21,900 | — | — |
| 2021-03-17 | $50.06 | $50.06 | 19,300 | — | — |
| 2021-03-16 | $49.89 | $49.89 | 13,000 | — | — |
| 2021-03-15 | $50.71 | $50.71 | 15,600 | — | — |
| 2021-03-12 | $50.54 | $50.54 | 16,300 | — | — |
| 2021-03-11 | $50.14 | $50.14 | 31,600 | — | — |
| 2021-03-10 | $48.61 | $48.61 | 50,300 | — | — |
| 2021-03-09 | $48.82 | $48.82 | 62,100 | — | — |
| 2021-03-08 | $50.21 | $50.21 | 51,600 | — | — |
| 2021-03-05 | $53.70 | $53.70 | 50,000 | — | — |
| 2021-03-04 | $53.69 | $53.69 | 21,300 | — | — |
| 2021-03-03 | $52.94 | $52.94 | 21,900 | — | — |
| 2021-03-02 | $52.75 | $52.75 | 63,400 | — | — |
| 2021-03-01 | $52.47 | $52.47 | 21,900 | — | — |
| 2021-02-26 | $49.52 | $49.52 | 31,100 | — | — |
| 2021-02-25 | $50.39 | $50.39 | 45,100 | — | — |
| 2021-02-24 | $50.87 | $50.87 | 36,900 | — | — |
| 2021-02-23 | $49.38 | $49.38 | 22,400 | — | — |
| 2021-02-22 | $49.14 | $49.14 | 9,900 | — | — |
| 2021-02-19 | $48.61 | $48.61 | 15,600 | — | — |
| 2021-02-18 | $48.70 | $48.70 | 11,200 | — | — |
| 2021-02-17 | $48.50 | $48.50 | 10,500 | — | — |
| 2021-02-16 | $48.00 | $48.00 | 14,900 | — | — |
| 2021-02-12 | $47.34 | $47.34 | 16,800 | — | — |
| 2021-02-11 | $47.80 | $47.80 | 17,100 | — | — |
| 2021-02-10 | $46.87 | $46.87 | 13,000 | — | — |
| 2021-02-09 | $46.48 | $46.48 | 50,100 | — | — |
| 2021-02-08 | $47.97 | $47.97 | 16,900 | — | — |
| 2021-02-05 | $46.91 | $46.91 | 11,600 | — | — |
| 2021-02-04 | $47.33 | $47.33 | 8,200 | — | — |
| 2021-02-03 | $46.65 | $46.65 | 16,200 | — | — |
| 2021-02-02 | $46.74 | $46.74 | 8,400 | — | — |
| 2021-02-01 | $46.77 | $46.77 | 14,100 | — | — |
| 2021-01-29 | $46.01 | $46.01 | 29,400 | — | — |
| 2021-01-28 | $46.22 | $46.22 | 34,100 | — | — |
| 2021-01-27 | $45.05 | $45.05 | 32,500 | — | — |
| 2021-01-26 | $45.78 | $45.78 | 15,800 | — | — |
| 2021-01-25 | $47.12 | $47.12 | 28,300 | — | — |
| 2021-01-22 | $46.24 | $46.24 | 27,100 | — | — |
| 2021-01-21 | $46.23 | $46.23 | 22,400 | — | — |
| 2021-01-20 | $46.90 | $46.90 | 32,100 | — | — |
| 2021-01-19 | $47.38 | $47.38 | 32,800 | — | — |
| 2021-01-15 | $47.70 | $47.70 | 14,200 | — | — |
| 2021-01-14 | $47.16 | $47.16 | 28,300 | — | — |
| 2021-01-13 | $48.77 | $48.77 | 17,900 | — | — |
| 2021-01-12 | $50.50 | $50.50 | 64,700 | — | — |
| 2021-01-11 | $50.25 | $50.25 | 16,200 | — | — |
| 2021-01-08 | $48.81 | $48.81 | 11,600 | — | — |
| 2021-01-07 | $53.23 | $53.23 | 20,700 | — | — |
| 2021-01-06 | $50.91 | $50.91 | 37,700 | — | — |
| 2021-01-05 | $46.12 | $46.12 | 20,800 | — | — |
| 2021-01-04 | $45.58 | $45.58 | 17,200 | — | — |