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
- 1995-01-25 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 | $48.04 | $62.70 | 436,700 | — | — |
| 2021-12-30 | $48.91 | $63.83 | 322,700 | — | — |
| 2021-12-29 | $49.36 | $64.42 | 420,200 | — | — |
| 2021-12-28 | $48.93 | $63.86 | 1,033,000 | — | — |
| 2021-12-27 | $49.20 | $64.21 | 810,600 | — | — |
| 2021-12-23 | $48.14 | $62.83 | 1,303,200 | — | — |
| 2021-12-22 | $49.29 | $64.33 | 941,700 | — | — |
| 2021-12-21 | $49.25 | $64.28 | 1,202,300 | — | — |
| 2021-12-20 | $46.55 | $60.75 | 1,484,000 | — | — |
| 2021-12-17 | $47.17 | $61.56 | 2,329,600 | — | — |
| 2021-12-16 | $46.72 | $60.97 | 944,400 | — | — |
| 2021-12-15 | $47.80 | $62.38 | 1,109,000 | — | — |
| 2021-12-14 | $50.41 | $65.35 | 1,335,000 | — | — |
| 2021-12-13 | $49.77 | $64.52 | 817,400 | — | — |
| 2021-12-10 | $50.07 | $64.91 | 807,200 | — | — |
| 2021-12-09 | $50.72 | $65.75 | 707,800 | — | — |
| 2021-12-08 | $50.85 | $65.92 | 1,043,500 | — | — |
| 2021-12-07 | $49.25 | $63.84 | 785,600 | — | — |
| 2021-12-06 | $47.20 | $61.19 | 893,200 | — | — |
| 2021-12-03 | $45.55 | $59.05 | 584,200 | — | — |
| 2021-12-02 | $44.78 | $58.05 | 509,100 | — | — |
| 2021-12-01 | $43.38 | $56.23 | 589,600 | — | — |
| 2021-11-30 | $44.17 | $57.26 | 848,700 | — | — |
| 2021-11-29 | $46.95 | $60.86 | 826,600 | — | — |
| 2021-11-26 | $47.50 | $61.57 | 825,400 | — | — |
| 2021-11-24 | $46.89 | $60.78 | 674,300 | — | — |
| 2021-11-23 | $46.51 | $60.29 | 818,800 | — | — |
| 2021-11-22 | $47.19 | $61.17 | 1,271,400 | — | — |
| 2021-11-19 | $45.47 | $58.94 | 825,800 | — | — |
| 2021-11-18 | $45.99 | $59.62 | 1,037,300 | — | — |
| 2021-11-17 | $46.16 | $59.84 | 811,200 | — | — |
| 2021-11-16 | $46.88 | $60.77 | 752,700 | — | — |
| 2021-11-15 | $46.49 | $60.26 | 638,500 | — | — |
| 2021-11-12 | $46.73 | $60.58 | 792,900 | — | — |
| 2021-11-11 | $46.17 | $59.85 | 804,100 | — | — |
| 2021-11-10 | $46.12 | $59.79 | 1,460,300 | — | — |
| 2021-11-09 | $44.48 | $57.66 | 868,800 | — | — |
| 2021-11-08 | $44.24 | $57.35 | 1,205,900 | — | — |
| 2021-11-05 | $43.46 | $56.34 | 2,028,600 | — | — |
| 2021-11-04 | $45.11 | $58.48 | 2,501,000 | — | — |
| 2021-11-03 | $55.28 | $71.66 | 981,900 | — | — |
| 2021-11-02 | $53.08 | $68.81 | 707,300 | — | — |
| 2021-11-01 | $54.52 | $70.67 | 628,800 | — | — |
| 2021-10-29 | $53.26 | $69.04 | 623,000 | — | — |
| 2021-10-28 | $53.59 | $69.47 | 463,600 | — | — |
| 2021-10-27 | $52.28 | $67.77 | 560,900 | — | — |
| 2021-10-26 | $54.20 | $70.26 | 888,500 | — | — |
| 2021-10-25 | $58.33 | $75.61 | 417,300 | — | — |
| 2021-10-22 | $57.45 | $74.47 | 444,500 | — | — |
| 2021-10-21 | $56.81 | $73.64 | 662,300 | — | — |
| 2021-10-20 | $55.65 | $72.14 | 434,700 | — | — |
| 2021-10-19 | $54.48 | $70.62 | 339,700 | — | — |
| 2021-10-18 | $54.32 | $70.42 | 541,500 | — | — |
| 2021-10-15 | $52.93 | $68.61 | 430,700 | — | — |
| 2021-10-14 | $53.86 | $69.82 | 479,700 | — | — |
| 2021-10-13 | $52.34 | $67.85 | 1,054,200 | — | — |
| 2021-10-12 | $53.35 | $69.16 | 1,072,900 | — | — |
| 2021-10-11 | $53.71 | $69.62 | 480,300 | — | — |
| 2021-10-08 | $54.51 | $70.66 | 388,300 | — | — |
| 2021-10-07 | $55.97 | $72.55 | 426,500 | — | — |
| 2021-10-06 | $54.73 | $70.95 | 427,000 | — | — |
| 2021-10-05 | $55.04 | $71.35 | 647,400 | — | — |
| 2021-10-04 | $56.74 | $73.55 | 500,000 | — | — |
| 2021-10-01 | $56.53 | $73.28 | 637,400 | — | — |
| 2021-09-30 | $56.21 | $72.87 | 641,400 | — | — |
| 2021-09-29 | $58.18 | $75.42 | 427,100 | — | — |
| 2021-09-28 | $58.84 | $76.27 | 455,100 | — | — |
| 2021-09-27 | $61.03 | $79.11 | 423,700 | — | — |
| 2021-09-24 | $59.95 | $77.31 | 722,200 | — | — |
| 2021-09-23 | $62.62 | $80.75 | 358,600 | — | — |
| 2021-09-22 | $61.78 | $79.67 | 328,700 | — | — |
| 2021-09-21 | $60.73 | $78.32 | 431,300 | — | — |
| 2021-09-20 | $60.50 | $78.02 | 508,300 | — | — |
| 2021-09-17 | $61.98 | $79.93 | 1,072,300 | — | — |
| 2021-09-16 | $61.56 | $79.39 | 521,600 | — | — |
| 2021-09-15 | $60.58 | $78.12 | 453,800 | — | — |
| 2021-09-14 | $59.59 | $76.85 | 410,600 | — | — |
| 2021-09-13 | $60.57 | $78.11 | 417,300 | — | — |
| 2021-09-10 | $59.93 | $77.29 | 468,300 | — | — |
| 2021-09-09 | $61.99 | $79.94 | 470,400 | — | — |
| 2021-09-08 | $61.41 | $79.19 | 574,600 | — | — |
| 2021-09-07 | $62.37 | $80.43 | 708,500 | — | — |
| 2021-09-03 | $64.28 | $82.90 | 244,500 | — | — |
| 2021-09-02 | $64.11 | $82.68 | 276,600 | — | — |
| 2021-09-01 | $63.51 | $81.90 | 332,200 | — | — |
| 2021-08-31 | $63.08 | $81.35 | 621,000 | — | — |
| 2021-08-30 | $65.14 | $84.00 | 411,300 | — | — |
| 2021-08-27 | $65.19 | $84.07 | 462,400 | — | — |
| 2021-08-26 | $63.85 | $82.34 | 325,900 | — | — |
| 2021-08-25 | $64.65 | $83.37 | 601,800 | — | — |
| 2021-08-24 | $64.95 | $83.76 | 766,000 | — | — |
| 2021-08-23 | $63.48 | $81.86 | 366,300 | — | — |
| 2021-08-20 | $63.10 | $81.37 | 436,100 | — | — |
| 2021-08-19 | $61.26 | $79.00 | 363,600 | — | — |
| 2021-08-18 | $60.51 | $78.03 | 342,800 | — | — |
| 2021-08-17 | $60.40 | $77.89 | 514,200 | — | — |
| 2021-08-16 | $63.71 | $82.16 | 466,500 | — | — |
| 2021-08-13 | $63.63 | $82.06 | 484,400 | — | — |
| 2021-08-12 | $64.91 | $83.71 | 759,300 | — | — |
| 2021-08-11 | $60.58 | $78.12 | 422,300 | — | — |
| 2021-08-10 | $59.57 | $76.82 | 373,100 | — | — |
| 2021-08-09 | $58.42 | $75.34 | 399,100 | — | — |
| 2021-08-06 | $58.18 | $75.03 | 358,700 | — | — |
| 2021-08-05 | $57.08 | $73.61 | 754,800 | — | — |
| 2021-08-04 | $56.92 | $73.40 | 609,900 | — | — |
| 2021-08-03 | $59.12 | $76.24 | 504,500 | — | — |
| 2021-08-02 | $57.46 | $74.10 | 483,300 | — | — |
| 2021-07-30 | $57.22 | $73.79 | 336,500 | — | — |
| 2021-07-29 | $57.71 | $74.42 | 331,400 | — | — |
| 2021-07-28 | $56.20 | $72.48 | 306,000 | — | — |
| 2021-07-27 | $56.09 | $72.33 | 509,000 | — | — |
| 2021-07-26 | $56.01 | $72.23 | 410,700 | — | — |
| 2021-07-23 | $55.70 | $71.83 | 321,500 | — | — |
| 2021-07-22 | $54.43 | $70.19 | 482,700 | — | — |
| 2021-07-21 | $54.84 | $70.72 | 471,700 | — | — |
| 2021-07-20 | $53.47 | $68.95 | 583,200 | — | — |
| 2021-07-19 | $51.13 | $65.94 | 653,200 | — | — |
| 2021-07-16 | $51.69 | $66.66 | 330,900 | — | — |
| 2021-07-15 | $51.97 | $67.02 | 508,400 | — | — |
| 2021-07-14 | $51.70 | $66.67 | 446,900 | — | — |
| 2021-07-13 | $52.02 | $67.08 | 489,400 | — | — |
| 2021-07-12 | $53.26 | $68.68 | 474,600 | — | — |
| 2021-07-09 | $53.20 | $68.61 | 408,200 | — | — |
| 2021-07-08 | $51.31 | $66.17 | 536,500 | — | — |
| 2021-07-07 | $52.11 | $67.20 | 546,400 | — | — |
| 2021-07-06 | $52.33 | $67.48 | 616,900 | — | — |
| 2021-07-02 | $53.83 | $69.42 | 419,300 | — | — |
| 2021-07-01 | $54.25 | $69.96 | 554,500 | — | — |
| 2021-06-30 | $53.07 | $68.44 | 684,100 | — | — |
| 2021-06-29 | $53.01 | $68.36 | 421,800 | — | — |
| 2021-06-28 | $53.75 | $69.32 | 668,300 | — | — |
| 2021-06-25 | $52.21 | $67.33 | 2,720,300 | — | — |
| 2021-06-24 | $52.95 | $68.28 | 760,100 | — | — |
| 2021-06-23 | $52.28 | $67.42 | 822,000 | — | — |
| 2021-06-22 | $52.04 | $67.11 | 1,286,000 | — | — |
| 2021-06-21 | $54.83 | $70.71 | 1,076,500 | — | — |
| 2021-06-18 | $54.20 | $69.50 | 3,441,200 | — | — |
| 2021-06-17 | $57.12 | $73.24 | 1,329,600 | — | — |
| 2021-06-16 | $60.68 | $77.81 | 832,200 | — | — |
| 2021-06-15 | $62.00 | $79.50 | 728,500 | — | — |
| 2021-06-14 | $62.21 | $79.77 | 914,600 | — | — |
| 2021-06-11 | $63.59 | $81.54 | 827,600 | — | — |
| 2021-06-10 | $61.65 | $79.05 | 720,900 | — | — |
| 2021-06-09 | $63.35 | $81.23 | 779,600 | — | — |
| 2021-06-08 | $65.50 | $83.99 | 1,014,100 | — | — |
| 2021-06-07 | $63.17 | $81.00 | 790,500 | — | — |
| 2021-06-04 | $60.10 | $77.06 | 406,700 | — | — |
| 2021-06-03 | $60.35 | $77.38 | 730,000 | — | — |
| 2021-06-02 | $61.09 | $78.33 | 637,800 | — | — |
| 2021-06-01 | $63.48 | $81.40 | 632,600 | — | — |
| 2021-05-28 | $61.81 | $79.25 | 557,000 | — | — |
| 2021-05-27 | $62.33 | $79.92 | 565,900 | — | — |
| 2021-05-26 | $60.67 | $77.79 | 506,600 | — | — |
| 2021-05-25 | $58.06 | $74.45 | 358,100 | — | — |
| 2021-05-24 | $58.49 | $75.00 | 461,500 | — | — |
| 2021-05-21 | $57.65 | $73.92 | 550,700 | — | — |
| 2021-05-20 | $57.65 | $73.92 | 562,300 | — | — |
| 2021-05-19 | $55.93 | $71.71 | 357,400 | — | — |
| 2021-05-18 | $56.87 | $72.92 | 470,600 | — | — |
| 2021-05-17 | $56.55 | $72.51 | 339,500 | — | — |
| 2021-05-14 | $57.61 | $73.87 | 349,500 | — | — |
| 2021-05-13 | $55.08 | $70.62 | 646,500 | — | — |
| 2021-05-12 | $55.88 | $71.65 | 500,800 | — | — |
| 2021-05-11 | $59.03 | $75.69 | 466,300 | — | — |
| 2021-05-10 | $59.41 | $76.18 | 477,100 | — | — |
| 2021-05-07 | $59.38 | $76.14 | 412,900 | — | — |
| 2021-05-06 | $58.22 | $74.65 | 1,307,500 | — | — |
| 2021-05-05 | $60.36 | $77.39 | 817,000 | — | — |
| 2021-05-04 | $60.22 | $77.22 | 597,400 | — | — |
| 2021-05-03 | $60.26 | $77.27 | 563,700 | — | — |
| 2021-04-30 | $57.55 | $73.79 | 497,000 | — | — |
| 2021-04-29 | $60.03 | $76.97 | 514,000 | — | — |
| 2021-04-28 | $59.00 | $75.65 | 565,700 | — | — |
| 2021-04-27 | $60.00 | $76.93 | 809,900 | — | — |
| 2021-04-26 | $57.01 | $73.10 | 387,000 | — | — |
| 2021-04-23 | $56.25 | $72.12 | 449,400 | — | — |
| 2021-04-22 | $54.38 | $69.73 | 306,500 | — | — |
| 2021-04-21 | $54.86 | $70.34 | 419,100 | — | — |
| 2021-04-20 | $53.72 | $68.88 | 537,200 | — | — |
| 2021-04-19 | $56.16 | $72.01 | 436,400 | — | — |
| 2021-04-16 | $56.89 | $72.95 | 259,600 | — | — |
| 2021-04-15 | $56.92 | $72.98 | 331,200 | — | — |
| 2021-04-14 | $57.63 | $73.89 | 477,500 | — | — |
| 2021-04-13 | $57.01 | $73.10 | 420,500 | — | — |
| 2021-04-12 | $57.86 | $74.19 | 366,200 | — | — |
| 2021-04-09 | $58.13 | $74.54 | 563,000 | — | — |
| 2021-04-08 | $57.80 | $74.11 | 472,000 | — | — |
| 2021-04-07 | $57.69 | $73.97 | 590,700 | — | — |
| 2021-04-06 | $58.72 | $75.29 | 647,700 | — | — |
| 2021-04-05 | $57.93 | $74.28 | 442,000 | — | — |
| 2021-04-01 | $58.98 | $75.23 | 407,100 | — | — |
| 2021-03-31 | $57.66 | $73.54 | 464,200 | — | — |
| 2021-03-30 | $58.11 | $74.12 | 408,100 | — | — |
| 2021-03-29 | $56.54 | $72.12 | 526,100 | — | — |
| 2021-03-26 | $59.20 | $75.51 | 442,800 | — | — |
| 2021-03-25 | $57.83 | $73.76 | 431,400 | — | — |
| 2021-03-24 | $55.62 | $70.94 | 517,500 | — | — |
| 2021-03-23 | $57.01 | $72.72 | 584,300 | — | — |
| 2021-03-22 | $59.41 | $75.78 | 422,100 | — | — |
| 2021-03-19 | $60.97 | $77.77 | 1,088,000 | — | — |
| 2021-03-18 | $59.84 | $76.32 | 459,800 | — | — |
| 2021-03-17 | $61.36 | $78.26 | 469,300 | — | — |
| 2021-03-16 | $62.59 | $79.83 | 612,100 | — | — |
| 2021-03-15 | $64.25 | $81.95 | 714,400 | — | — |
| 2021-03-12 | $63.92 | $81.53 | 720,200 | — | — |
| 2021-03-11 | $61.97 | $79.04 | 630,700 | — | — |
| 2021-03-10 | $61.12 | $77.96 | 604,900 | — | — |
| 2021-03-09 | $59.52 | $75.92 | 484,000 | — | — |
| 2021-03-08 | $58.92 | $75.15 | 1,024,600 | — | — |
| 2021-03-05 | $54.83 | $69.93 | 907,700 | — | — |
| 2021-03-04 | $53.62 | $68.39 | 1,251,800 | — | — |
| 2021-03-03 | $57.87 | $73.81 | 645,800 | — | — |
| 2021-03-02 | $58.86 | $75.07 | 862,900 | — | — |
| 2021-03-01 | $59.57 | $75.98 | 965,400 | — | — |
| 2021-02-26 | $57.76 | $73.67 | 1,352,200 | — | — |
| 2021-02-25 | $54.79 | $69.88 | 1,327,700 | — | — |
| 2021-02-24 | $54.49 | $69.50 | 825,000 | — | — |
| 2021-02-23 | $54.17 | $69.09 | 1,022,700 | — | — |
| 2021-02-22 | $54.50 | $69.51 | 753,800 | — | — |
| 2021-02-19 | $52.42 | $66.86 | 390,800 | — | — |
| 2021-02-18 | $51.31 | $65.44 | 817,600 | — | — |
| 2021-02-17 | $51.14 | $65.23 | 434,600 | — | — |
| 2021-02-16 | $51.90 | $66.20 | 477,600 | — | — |
| 2021-02-12 | $53.40 | $68.11 | 398,400 | — | — |
| 2021-02-11 | $52.89 | $67.46 | 400,400 | — | — |
| 2021-02-10 | $52.30 | $66.71 | 427,400 | — | — |
| 2021-02-09 | $52.89 | $67.46 | 654,800 | — | — |
| 2021-02-08 | $52.68 | $67.19 | 739,600 | — | — |
| 2021-02-05 | $49.61 | $63.28 | 995,600 | — | — |
| 2021-02-04 | $47.75 | $60.90 | 692,800 | — | — |
| 2021-02-03 | $45.83 | $58.46 | 478,500 | — | — |
| 2021-02-02 | $46.15 | $58.86 | 608,100 | — | — |
| 2021-02-01 | $44.70 | $57.01 | 528,100 | — | — |
| 2021-01-29 | $43.30 | $55.23 | 598,400 | — | — |
| 2021-01-28 | $43.20 | $55.10 | 630,200 | — | — |
| 2021-01-27 | $44.02 | $56.15 | 773,200 | — | — |
| 2021-01-26 | $46.59 | $59.42 | 415,700 | — | — |
| 2021-01-25 | $46.46 | $59.26 | 427,000 | — | — |
| 2021-01-22 | $47.91 | $61.11 | 339,000 | — | — |
| 2021-01-21 | $47.23 | $60.24 | 365,100 | — | — |
| 2021-01-20 | $47.69 | $60.83 | 377,400 | — | — |
| 2021-01-19 | $46.84 | $59.74 | 519,500 | — | — |
| 2021-01-15 | $47.36 | $60.41 | 1,165,800 | — | — |
| 2021-01-14 | $48.84 | $62.29 | 802,800 | — | — |
| 2021-01-13 | $45.66 | $58.24 | 650,200 | — | — |
| 2021-01-12 | $44.69 | $57.00 | 690,500 | — | — |
| 2021-01-11 | $42.75 | $54.53 | 425,100 | — | — |
| 2021-01-08 | $42.58 | $54.31 | 512,200 | — | — |
| 2021-01-07 | $43.45 | $55.42 | 670,600 | — | — |
| 2021-01-06 | $43.48 | $55.46 | 1,104,600 | — | — |
| 2021-01-05 | $39.70 | $50.64 | 711,800 | — | — |
| 2021-01-04 | $38.14 | $48.65 | 696,000 | — | — |