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
- 1996-11-01 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 | $49.08 | $49.08 | 479,700 | — | — |
| 2021-12-30 | $50.23 | $50.23 | 319,100 | — | — |
| 2021-12-29 | $51.09 | $51.09 | 309,900 | — | — |
| 2021-12-28 | $50.31 | $50.31 | 242,900 | — | — |
| 2021-12-27 | $50.61 | $50.61 | 324,100 | — | — |
| 2021-12-23 | $49.19 | $49.19 | 320,700 | — | — |
| 2021-12-22 | $48.45 | $48.45 | 339,300 | — | — |
| 2021-12-21 | $48.21 | $48.21 | 521,100 | — | — |
| 2021-12-20 | $48.39 | $48.39 | 571,100 | — | — |
| 2021-12-17 | $49.01 | $49.01 | 1,918,400 | — | — |
| 2021-12-16 | $48.92 | $48.92 | 596,600 | — | — |
| 2021-12-15 | $50.66 | $50.66 | 655,200 | — | — |
| 2021-12-14 | $50.65 | $50.65 | 993,700 | — | — |
| 2021-12-13 | $51.05 | $51.05 | 515,000 | — | — |
| 2021-12-10 | $52.34 | $52.34 | 533,100 | — | — |
| 2021-12-09 | $54.14 | $54.14 | 769,200 | — | — |
| 2021-12-08 | $55.61 | $55.61 | 2,599,200 | — | — |
| 2021-12-07 | $49.12 | $49.12 | 610,200 | — | — |
| 2021-12-06 | $48.78 | $48.78 | 448,500 | — | — |
| 2021-12-03 | $48.28 | $48.28 | 374,800 | — | — |
| 2021-12-02 | $49.53 | $49.53 | 596,400 | — | — |
| 2021-12-01 | $47.39 | $47.39 | 531,500 | — | — |
| 2021-11-30 | $49.72 | $49.72 | 734,900 | — | — |
| 2021-11-29 | $49.65 | $49.65 | 437,400 | — | — |
| 2021-11-26 | $48.96 | $48.96 | 248,300 | — | — |
| 2021-11-24 | $50.60 | $50.60 | 267,000 | — | — |
| 2021-11-23 | $51.02 | $51.02 | 435,400 | — | — |
| 2021-11-22 | $52.09 | $52.09 | 611,000 | — | — |
| 2021-11-19 | $50.01 | $50.01 | 270,100 | — | — |
| 2021-11-18 | $50.67 | $50.67 | 428,900 | — | — |
| 2021-11-17 | $49.99 | $49.99 | 320,100 | — | — |
| 2021-11-16 | $51.42 | $51.42 | 590,700 | — | — |
| 2021-11-15 | $50.90 | $50.90 | 369,300 | — | — |
| 2021-11-12 | $51.06 | $51.06 | 391,100 | — | — |
| 2021-11-11 | $51.52 | $51.52 | 346,000 | — | — |
| 2021-11-10 | $50.31 | $50.31 | 452,500 | — | — |
| 2021-11-09 | $49.50 | $49.50 | 322,200 | — | — |
| 2021-11-08 | $49.47 | $49.47 | 457,000 | — | — |
| 2021-11-05 | $49.93 | $49.93 | 553,500 | — | — |
| 2021-11-04 | $48.13 | $48.13 | 452,400 | — | — |
| 2021-11-03 | $48.20 | $48.20 | 725,100 | — | — |
| 2021-11-02 | $44.91 | $44.91 | 485,100 | — | — |
| 2021-11-01 | $44.70 | $44.70 | 499,400 | — | — |
| 2021-10-29 | $43.39 | $43.39 | 562,300 | — | — |
| 2021-10-28 | $42.85 | $42.85 | 334,500 | — | — |
| 2021-10-27 | $41.79 | $41.79 | 357,400 | — | — |
| 2021-10-26 | $42.54 | $42.54 | 473,900 | — | — |
| 2021-10-25 | $43.98 | $43.98 | 364,000 | — | — |
| 2021-10-22 | $44.11 | $44.11 | 351,000 | — | — |
| 2021-10-21 | $44.01 | $44.01 | 382,700 | — | — |
| 2021-10-20 | $44.10 | $44.10 | 444,000 | — | — |
| 2021-10-19 | $44.10 | $44.10 | 500,600 | — | — |
| 2021-10-18 | $44.67 | $44.67 | 557,900 | — | — |
| 2021-10-15 | $44.09 | $44.09 | 909,400 | — | — |
| 2021-10-14 | $44.50 | $44.50 | 725,200 | — | — |
| 2021-10-13 | $44.58 | $44.58 | 758,900 | — | — |
| 2021-10-12 | $46.28 | $46.28 | 546,500 | — | — |
| 2021-10-11 | $47.13 | $47.13 | 486,100 | — | — |
| 2021-10-08 | $47.38 | $47.38 | 560,000 | — | — |
| 2021-10-07 | $47.49 | $47.49 | 1,003,500 | — | — |
| 2021-10-06 | $47.64 | $47.64 | 520,900 | — | — |
| 2021-10-05 | $48.30 | $48.30 | 823,200 | — | — |
| 2021-10-04 | $46.90 | $46.90 | 867,000 | — | — |
| 2021-10-01 | $49.12 | $49.12 | 1,250,000 | — | — |
| 2021-09-30 | $48.42 | $48.42 | 2,955,300 | — | — |
| 2021-09-29 | $50.87 | $50.87 | 3,519,400 | — | — |
| 2021-09-28 | $46.98 | $46.98 | 8,894,400 | — | — |
| 2021-09-27 | $37.97 | $37.97 | 860,900 | — | — |
| 2021-09-24 | $37.04 | $37.04 | 375,500 | — | — |
| 2021-09-23 | $37.36 | $37.36 | 292,900 | — | — |
| 2021-09-22 | $36.48 | $36.48 | 240,300 | — | — |
| 2021-09-21 | $36.26 | $36.26 | 272,300 | — | — |
| 2021-09-20 | $35.92 | $35.92 | 483,600 | — | — |
| 2021-09-17 | $36.84 | $36.84 | 1,190,600 | — | — |
| 2021-09-16 | $37.00 | $37.00 | 347,500 | — | — |
| 2021-09-15 | $37.02 | $37.02 | 443,900 | — | — |
| 2021-09-14 | $36.35 | $36.35 | 500,200 | — | — |
| 2021-09-13 | $36.70 | $36.70 | 431,700 | — | — |
| 2021-09-10 | $36.49 | $36.49 | 311,100 | — | — |
| 2021-09-09 | $36.63 | $36.63 | 367,800 | — | — |
| 2021-09-08 | $36.56 | $36.56 | 348,400 | — | — |
| 2021-09-07 | $36.76 | $36.76 | 244,300 | — | — |
| 2021-09-03 | $36.63 | $36.63 | 215,300 | — | — |
| 2021-09-02 | $37.20 | $37.20 | 451,800 | — | — |
| 2021-09-01 | $36.87 | $36.87 | 402,300 | — | — |
| 2021-08-31 | $36.80 | $36.80 | 620,300 | — | — |
| 2021-08-30 | $36.35 | $36.35 | 340,200 | — | — |
| 2021-08-27 | $35.68 | $35.68 | 345,400 | — | — |
| 2021-08-26 | $34.72 | $34.72 | 278,300 | — | — |
| 2021-08-25 | $34.85 | $34.85 | 575,800 | — | — |
| 2021-08-24 | $34.95 | $34.95 | 383,300 | — | — |
| 2021-08-23 | $34.28 | $34.28 | 347,700 | — | — |
| 2021-08-20 | $34.39 | $34.39 | 425,800 | — | — |
| 2021-08-19 | $32.72 | $32.72 | 395,900 | — | — |
| 2021-08-18 | $33.43 | $33.43 | 353,000 | — | — |
| 2021-08-17 | $34.77 | $34.77 | 388,100 | — | — |
| 2021-08-16 | $34.30 | $34.30 | 617,900 | — | — |
| 2021-08-13 | $33.77 | $33.77 | 280,600 | — | — |
| 2021-08-12 | $34.03 | $34.03 | 271,200 | — | — |
| 2021-08-11 | $34.23 | $34.23 | 264,200 | — | — |
| 2021-08-10 | $34.06 | $34.06 | 333,800 | — | — |
| 2021-08-09 | $33.50 | $33.50 | 298,900 | — | — |
| 2021-08-06 | $33.25 | $33.25 | 314,800 | — | — |
| 2021-08-05 | $33.57 | $33.57 | 706,200 | — | — |
| 2021-08-04 | $32.27 | $32.27 | 396,500 | — | — |
| 2021-08-03 | $33.10 | $33.10 | 454,800 | — | — |
| 2021-08-02 | $32.55 | $32.55 | 431,000 | — | — |
| 2021-07-30 | $33.12 | $33.12 | 363,400 | — | — |
| 2021-07-29 | $33.33 | $33.33 | 454,800 | — | — |
| 2021-07-28 | $32.96 | $32.96 | 549,600 | — | — |
| 2021-07-27 | $32.39 | $32.39 | 223,400 | — | — |
| 2021-07-26 | $32.51 | $32.51 | 465,200 | — | — |
| 2021-07-23 | $31.91 | $31.91 | 382,300 | — | — |
| 2021-07-22 | $31.61 | $31.61 | 506,300 | — | — |
| 2021-07-21 | $32.64 | $32.64 | 308,000 | — | — |
| 2021-07-20 | $32.43 | $32.43 | 558,000 | — | — |
| 2021-07-19 | $31.76 | $31.76 | 775,200 | — | — |
| 2021-07-16 | $31.94 | $31.94 | 665,400 | — | — |
| 2021-07-15 | $33.33 | $33.33 | 587,500 | — | — |
| 2021-07-14 | $32.01 | $32.01 | 1,169,600 | — | — |
| 2021-07-13 | $33.90 | $33.90 | 1,478,800 | — | — |
| 2021-07-12 | $34.48 | $34.48 | 1,133,100 | — | — |
| 2021-07-09 | $36.29 | $36.29 | 333,000 | — | — |
| 2021-07-08 | $35.80 | $35.80 | 594,900 | — | — |
| 2021-07-07 | $35.29 | $35.29 | 570,200 | — | — |
| 2021-07-06 | $35.59 | $35.59 | 556,600 | — | — |
| 2021-07-02 | $35.26 | $35.26 | 1,175,600 | — | — |
| 2021-07-01 | $36.89 | $36.89 | 481,100 | — | — |
| 2021-06-30 | $36.98 | $36.98 | 470,900 | — | — |
| 2021-06-29 | $36.63 | $36.63 | 850,300 | — | — |
| 2021-06-28 | $36.99 | $36.99 | 1,571,100 | — | — |
| 2021-06-25 | $39.00 | $39.00 | 2,456,300 | — | — |
| 2021-06-24 | $37.95 | $37.95 | 1,214,200 | — | — |
| 2021-06-23 | $37.74 | $37.74 | 1,351,000 | — | — |
| 2021-06-22 | $35.90 | $35.90 | 553,600 | — | — |
| 2021-06-21 | $36.00 | $36.00 | 774,800 | — | — |
| 2021-06-18 | $35.26 | $35.26 | 1,364,400 | — | — |
| 2021-06-17 | $36.67 | $36.67 | 445,800 | — | — |
| 2021-06-16 | $37.04 | $37.04 | 691,200 | — | — |
| 2021-06-15 | $37.79 | $37.79 | 1,383,900 | — | — |
| 2021-06-14 | $36.87 | $36.87 | 2,036,500 | — | — |
| 2021-06-11 | $35.41 | $35.41 | 1,073,500 | — | — |
| 2021-06-10 | $34.71 | $34.71 | 1,959,000 | — | — |
| 2021-06-09 | $34.26 | $34.26 | 7,618,700 | — | — |
| 2021-06-08 | $40.62 | $40.62 | 991,000 | — | — |
| 2021-06-07 | $39.90 | $39.90 | 1,030,400 | — | — |
| 2021-06-04 | $39.30 | $39.30 | 642,700 | — | — |
| 2021-06-03 | $39.46 | $39.46 | 1,340,100 | — | — |
| 2021-06-02 | $41.57 | $41.57 | 1,804,000 | — | — |
| 2021-06-01 | $39.05 | $39.05 | 1,443,100 | — | — |
| 2021-05-28 | $37.96 | $37.96 | 595,300 | — | — |
| 2021-05-27 | $37.52 | $37.52 | 1,350,000 | — | — |
| 2021-05-26 | $35.39 | $35.39 | 1,177,200 | — | — |
| 2021-05-25 | $36.52 | $36.52 | 685,600 | — | — |
| 2021-05-24 | $36.51 | $36.51 | 644,900 | — | — |
| 2021-05-21 | $36.79 | $36.79 | 821,900 | — | — |
| 2021-05-20 | $36.42 | $36.42 | 748,500 | — | — |
| 2021-05-19 | $36.07 | $36.07 | 836,600 | — | — |
| 2021-05-18 | $36.53 | $36.53 | 813,800 | — | — |
| 2021-05-17 | $35.57 | $35.57 | 1,763,200 | — | — |
| 2021-05-14 | $37.23 | $37.23 | 1,252,300 | — | — |
| 2021-05-13 | $35.77 | $35.77 | 1,106,100 | — | — |
| 2021-05-12 | $34.75 | $34.75 | 1,401,200 | — | — |
| 2021-05-11 | $35.03 | $35.03 | 774,500 | — | — |
| 2021-05-10 | $35.53 | $35.53 | 799,100 | — | — |
| 2021-05-07 | $36.68 | $36.68 | 590,400 | — | — |
| 2021-05-06 | $36.36 | $36.36 | 914,400 | — | — |
| 2021-05-05 | $34.77 | $34.77 | 681,800 | — | — |
| 2021-05-04 | $34.62 | $34.62 | 2,227,300 | — | — |
| 2021-05-03 | $37.21 | $37.21 | 1,773,600 | — | — |
| 2021-04-30 | $36.86 | $36.86 | 1,342,900 | — | — |
| 2021-04-29 | $36.05 | $36.05 | 713,700 | — | — |
| 2021-04-28 | $35.45 | $35.45 | 755,700 | — | — |
| 2021-04-27 | $35.16 | $35.16 | 1,339,300 | — | — |
| 2021-04-26 | $35.43 | $35.43 | 975,800 | — | — |
| 2021-04-23 | $35.61 | $35.61 | 623,300 | — | — |
| 2021-04-22 | $35.29 | $35.29 | 849,900 | — | — |
| 2021-04-21 | $35.41 | $35.41 | 1,037,200 | — | — |
| 2021-04-20 | $33.48 | $33.48 | 1,638,700 | — | — |
| 2021-04-19 | $34.64 | $34.64 | 768,200 | — | — |
| 2021-04-16 | $35.98 | $35.98 | 662,900 | — | — |
| 2021-04-15 | $35.38 | $35.38 | 705,500 | — | — |
| 2021-04-14 | $35.28 | $35.28 | 1,229,800 | — | — |
| 2021-04-13 | $37.32 | $37.32 | 1,140,400 | — | — |
| 2021-04-12 | $36.44 | $36.44 | 930,300 | — | — |
| 2021-04-09 | $35.30 | $35.30 | 678,800 | — | — |
| 2021-04-08 | $35.23 | $35.23 | 608,400 | — | — |
| 2021-04-07 | $34.81 | $34.81 | 1,088,600 | — | — |
| 2021-04-06 | $34.67 | $34.67 | 1,371,600 | — | — |
| 2021-04-05 | $36.34 | $36.34 | 1,458,500 | — | — |
| 2021-04-01 | $32.88 | $32.88 | 810,200 | — | — |
| 2021-03-31 | $32.94 | $32.94 | 1,037,100 | — | — |
| 2021-03-30 | $33.62 | $33.62 | 867,700 | — | — |
| 2021-03-29 | $32.43 | $32.43 | 733,600 | — | — |
| 2021-03-26 | $33.99 | $33.99 | 942,500 | — | — |
| 2021-03-25 | $33.36 | $33.36 | 1,027,600 | — | — |
| 2021-03-24 | $33.00 | $33.00 | 881,100 | — | — |
| 2021-03-23 | $34.54 | $34.54 | 876,900 | — | — |
| 2021-03-22 | $35.25 | $35.25 | 1,001,200 | — | — |
| 2021-03-19 | $35.06 | $35.06 | 1,967,200 | — | — |
| 2021-03-18 | $33.11 | $33.11 | 805,300 | — | — |
| 2021-03-17 | $34.65 | $34.65 | 1,118,600 | — | — |
| 2021-03-16 | $34.89 | $34.89 | 1,189,000 | — | — |
| 2021-03-15 | $36.78 | $36.78 | 1,765,000 | — | — |
| 2021-03-12 | $39.18 | $39.18 | 2,819,600 | — | — |
| 2021-03-11 | $39.24 | $39.24 | 4,381,500 | — | — |
| 2021-03-10 | $36.06 | $36.06 | 5,389,400 | — | — |
| 2021-03-09 | $30.52 | $30.52 | 1,733,000 | — | — |
| 2021-03-08 | $31.83 | $31.83 | 1,397,900 | — | — |
| 2021-03-05 | $31.50 | $31.50 | 1,878,200 | — | — |
| 2021-03-04 | $29.90 | $29.90 | 3,138,900 | — | — |
| 2021-03-03 | $28.40 | $28.40 | 767,000 | — | — |
| 2021-03-02 | $27.84 | $27.84 | 567,700 | — | — |
| 2021-03-01 | $28.45 | $28.45 | 894,800 | — | — |
| 2021-02-26 | $26.45 | $26.45 | 868,900 | — | — |
| 2021-02-25 | $26.31 | $26.31 | 895,400 | — | — |
| 2021-02-24 | $27.05 | $27.05 | 801,200 | — | — |
| 2021-02-23 | $26.81 | $26.81 | 771,100 | — | — |
| 2021-02-22 | $26.86 | $26.86 | 607,400 | — | — |
| 2021-02-19 | $26.91 | $26.91 | 637,400 | — | — |
| 2021-02-18 | $26.40 | $26.40 | 850,700 | — | — |
| 2021-02-17 | $27.14 | $27.14 | 695,000 | — | — |
| 2021-02-16 | $27.31 | $27.31 | 692,400 | — | — |
| 2021-02-12 | $27.62 | $27.62 | 474,400 | — | — |
| 2021-02-11 | $27.19 | $27.19 | 936,700 | — | — |
| 2021-02-10 | $28.31 | $28.31 | 661,100 | — | — |
| 2021-02-09 | $28.05 | $28.05 | 578,000 | — | — |
| 2021-02-08 | $27.78 | $27.78 | 899,100 | — | — |
| 2021-02-05 | $26.44 | $26.44 | 573,800 | — | — |
| 2021-02-04 | $26.06 | $26.06 | 940,000 | — | — |
| 2021-02-03 | $26.86 | $26.86 | 1,312,100 | — | — |
| 2021-02-02 | $24.80 | $24.80 | 1,882,700 | — | — |
| 2021-02-01 | $26.72 | $26.72 | 1,571,900 | — | — |
| 2021-01-29 | $27.08 | $27.08 | 1,969,000 | — | — |
| 2021-01-28 | $26.54 | $26.54 | 3,694,700 | — | — |
| 2021-01-27 | $29.82 | $29.82 | 2,815,400 | — | — |
| 2021-01-26 | $31.31 | $31.31 | 3,058,600 | — | — |
| 2021-01-25 | $28.11 | $28.11 | 5,563,100 | — | — |
| 2021-01-22 | $25.02 | $25.02 | 1,101,100 | — | — |
| 2021-01-21 | $24.02 | $24.02 | 1,385,100 | — | — |
| 2021-01-20 | $23.60 | $23.60 | 1,725,800 | — | — |
| 2021-01-19 | $22.93 | $22.93 | 1,773,400 | — | — |
| 2021-01-15 | $22.20 | $22.20 | 1,760,900 | — | — |
| 2021-01-14 | $22.19 | $22.19 | 3,717,100 | — | — |
| 2021-01-13 | $19.22 | $19.22 | 2,239,100 | — | — |
| 2021-01-12 | $17.71 | $17.71 | 1,687,000 | — | — |
| 2021-01-11 | $16.24 | $16.24 | 892,800 | — | — |
| 2021-01-08 | $16.59 | $16.59 | 1,928,100 | — | — |
| 2021-01-07 | $16.75 | $16.75 | 2,208,500 | — | — |
| 2021-01-06 | $17.98 | $17.98 | 1,606,200 | — | — |
| 2021-01-05 | $17.16 | $17.16 | 992,200 | — | — |
| 2021-01-04 | $16.88 | $16.88 | 1,958,400 | — | — |