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
- 1985-03-07 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 | $45.99 | $293.12 | 42,100 | — | — |
| 2021-12-30 | $46.47 | $296.18 | 37,900 | — | — |
| 2021-12-29 | $46.35 | $295.42 | 27,300 | — | — |
| 2021-12-28 | $45.42 | $289.49 | 19,000 | — | — |
| 2021-12-27 | $45.41 | $289.43 | 26,600 | — | — |
| 2021-12-23 | $45.05 | $287.13 | 19,400 | — | — |
| 2021-12-22 | $45.27 | $288.53 | 30,200 | — | — |
| 2021-12-21 | $44.75 | $285.22 | 31,100 | — | — |
| 2021-12-20 | $45.09 | $287.39 | 40,100 | — | — |
| 2021-12-17 | $45.29 | $288.66 | 227,200 | — | — |
| 2021-12-16 | $45.55 | $290.32 | 52,800 | — | — |
| 2021-12-15 | $45.52 | $290.13 | 81,200 | — | — |
| 2021-12-14 | $44.63 | $284.45 | 67,800 | — | — |
| 2021-12-13 | $44.17 | $281.52 | 43,200 | — | — |
| 2021-12-10 | $44.38 | $282.86 | 25,100 | — | — |
| 2021-12-09 | $44.06 | $280.82 | 33,100 | — | — |
| 2021-12-08 | $44.19 | $281.65 | 26,400 | — | — |
| 2021-12-07 | $44.27 | $282.16 | 62,600 | — | — |
| 2021-12-06 | $44.42 | $283.12 | 108,500 | — | — |
| 2021-12-03 | $41.95 | $267.37 | 137,400 | — | — |
| 2021-12-02 | $41.64 | $265.40 | 56,500 | — | — |
| 2021-12-01 | $40.90 | $260.68 | 54,300 | — | — |
| 2021-11-30 | $41.44 | $264.12 | 83,700 | — | — |
| 2021-11-29 | $42.19 | $268.90 | 105,700 | — | — |
| 2021-11-26 | $41.50 | $264.50 | 51,800 | — | — |
| 2021-11-24 | $42.81 | $272.85 | 70,800 | — | — |
| 2021-11-23 | $42.47 | $270.69 | 75,500 | — | — |
| 2021-11-22 | $42.18 | $268.84 | 112,000 | — | — |
| 2021-11-19 | $41.26 | $262.97 | 79,100 | — | — |
| 2021-11-18 | $41.30 | $263.23 | 43,100 | — | — |
| 2021-11-17 | $41.52 | $264.63 | 74,300 | — | — |
| 2021-11-16 | $41.54 | $264.76 | 66,100 | — | — |
| 2021-11-15 | $42.35 | $269.92 | 59,800 | — | — |
| 2021-11-12 | $42.09 | $268.26 | 61,300 | — | — |
| 2021-11-11 | $43.36 | $273.94 | 27,400 | — | — |
| 2021-11-10 | $43.50 | $274.82 | 40,000 | — | — |
| 2021-11-09 | $43.23 | $273.12 | 58,800 | — | — |
| 2021-11-08 | $42.86 | $270.78 | 39,900 | — | — |
| 2021-11-05 | $43.36 | $273.94 | 53,900 | — | — |
| 2021-11-04 | $42.80 | $270.40 | 78,100 | — | — |
| 2021-11-03 | $42.63 | $269.33 | 129,700 | — | — |
| 2021-11-02 | $42.02 | $265.47 | 56,400 | — | — |
| 2021-11-01 | $42.43 | $268.06 | 49,000 | — | — |
| 2021-10-29 | $41.75 | $263.77 | 45,100 | — | — |
| 2021-10-28 | $41.87 | $264.52 | 46,200 | — | — |
| 2021-10-27 | $41.73 | $263.64 | 43,900 | — | — |
| 2021-10-26 | $41.89 | $264.65 | 77,200 | — | — |
| 2021-10-25 | $42.03 | $265.53 | 55,500 | — | — |
| 2021-10-22 | $42.49 | $268.44 | 61,300 | — | — |
| 2021-10-21 | $42.79 | $270.34 | 38,100 | — | — |
| 2021-10-20 | $43.09 | $272.23 | 49,400 | — | — |
| 2021-10-19 | $42.90 | $271.03 | 61,800 | — | — |
| 2021-10-18 | $43.32 | $273.68 | 54,800 | — | — |
| 2021-10-15 | $43.92 | $277.48 | 62,200 | — | — |
| 2021-10-14 | $43.46 | $274.57 | 102,900 | — | — |
| 2021-10-13 | $42.60 | $269.14 | 67,600 | — | — |
| 2021-10-12 | $43.12 | $272.42 | 39,900 | — | — |
| 2021-10-11 | $43.04 | $271.92 | 55,100 | — | — |
| 2021-10-08 | $43.40 | $274.19 | 23,600 | — | — |
| 2021-10-07 | $44.08 | $278.49 | 55,300 | — | — |
| 2021-10-06 | $44.69 | $282.34 | 34,200 | — | — |
| 2021-10-05 | $44.70 | $282.40 | 48,300 | — | — |
| 2021-10-04 | $44.29 | $279.81 | 34,500 | — | — |
| 2021-10-01 | $43.35 | $273.87 | 80,900 | — | — |
| 2021-09-30 | $42.78 | $270.27 | 48,300 | — | — |
| 2021-09-29 | $43.71 | $276.15 | 40,800 | — | — |
| 2021-09-28 | $43.56 | $275.20 | 47,500 | — | — |
| 2021-09-27 | $44.63 | $281.96 | 90,100 | — | — |
| 2021-09-24 | $45.02 | $284.42 | 36,400 | — | — |
| 2021-09-23 | $45.41 | $286.89 | 39,500 | — | — |
| 2021-09-22 | $45.68 | $288.59 | 94,800 | — | — |
| 2021-09-21 | $45.31 | $286.26 | 36,400 | — | — |
| 2021-09-20 | $46.09 | $291.18 | 70,400 | — | — |
| 2021-09-17 | $46.37 | $292.95 | 283,300 | — | — |
| 2021-09-16 | $47.11 | $297.63 | 40,800 | — | — |
| 2021-09-15 | $47.77 | $301.80 | 57,000 | — | — |
| 2021-09-14 | $46.74 | $295.29 | 64,300 | — | — |
| 2021-09-13 | $47.62 | $300.85 | 49,900 | — | — |
| 2021-09-10 | $48.30 | $305.15 | 54,400 | — | — |
| 2021-09-09 | $49.52 | $312.85 | 43,200 | — | — |
| 2021-09-08 | $49.92 | $315.38 | 52,300 | — | — |
| 2021-09-07 | $49.48 | $312.60 | 56,100 | — | — |
| 2021-09-03 | $49.69 | $313.93 | 36,900 | — | — |
| 2021-09-02 | $50.00 | $315.89 | 57,900 | — | — |
| 2021-09-01 | $50.00 | $315.89 | 64,900 | — | — |
| 2021-08-31 | $49.60 | $313.36 | 38,700 | — | — |
| 2021-08-30 | $49.28 | $311.34 | 38,100 | — | — |
| 2021-08-27 | $49.35 | $311.78 | 88,700 | — | — |
| 2021-08-26 | $48.61 | $307.11 | 39,500 | — | — |
| 2021-08-25 | $49.55 | $313.04 | 70,600 | — | — |
| 2021-08-24 | $49.79 | $314.56 | 55,000 | — | — |
| 2021-08-23 | $50.02 | $316.01 | 61,700 | — | — |
| 2021-08-20 | $50.01 | $315.95 | 126,100 | — | — |
| 2021-08-19 | $49.62 | $313.49 | 58,400 | — | — |
| 2021-08-18 | $49.57 | $313.17 | 53,600 | — | — |
| 2021-08-17 | $50.18 | $317.02 | 56,700 | — | — |
| 2021-08-16 | $49.58 | $313.23 | 129,700 | — | — |
| 2021-08-13 | $49.49 | $312.66 | 85,700 | — | — |
| 2021-08-12 | $49.67 | $313.80 | 72,500 | — | — |
| 2021-08-11 | $50.25 | $315.07 | 84,600 | — | — |
| 2021-08-10 | $50.25 | $315.07 | 72,200 | — | — |
| 2021-08-09 | $50.70 | $317.89 | 116,800 | — | — |
| 2021-08-06 | $50.35 | $315.69 | 163,100 | — | — |
| 2021-08-05 | $50.30 | $315.38 | 184,300 | — | — |
| 2021-08-04 | $50.21 | $314.82 | 507,700 | — | — |
| 2021-08-03 | $54.05 | $338.89 | 92,700 | — | — |
| 2021-08-02 | $52.63 | $329.99 | 51,700 | — | — |
| 2021-07-30 | $52.92 | $331.81 | 45,000 | — | — |
| 2021-07-29 | $53.08 | $332.81 | 45,700 | — | — |
| 2021-07-28 | $53.31 | $334.25 | 37,500 | — | — |
| 2021-07-27 | $53.12 | $333.06 | 48,700 | — | — |
| 2021-07-26 | $52.71 | $330.49 | 32,600 | — | — |
| 2021-07-23 | $52.39 | $328.48 | 18,600 | — | — |
| 2021-07-22 | $51.86 | $325.16 | 33,000 | — | — |
| 2021-07-21 | $52.47 | $328.99 | 43,800 | — | — |
| 2021-07-20 | $52.12 | $326.79 | 46,900 | — | — |
| 2021-07-19 | $51.66 | $323.91 | 48,000 | — | — |
| 2021-07-16 | $53.03 | $332.50 | 71,200 | — | — |
| 2021-07-15 | $53.27 | $334.00 | 34,200 | — | — |
| 2021-07-14 | $52.98 | $332.18 | 43,500 | — | — |
| 2021-07-13 | $52.44 | $328.80 | 34,400 | — | — |
| 2021-07-12 | $53.15 | $333.25 | 22,500 | — | — |
| 2021-07-09 | $53.09 | $332.87 | 32,600 | — | — |
| 2021-07-08 | $52.67 | $330.24 | 38,700 | — | — |
| 2021-07-07 | $52.96 | $332.06 | 43,900 | — | — |
| 2021-07-06 | $53.53 | $335.63 | 73,000 | — | — |
| 2021-07-02 | $53.35 | $334.50 | 36,300 | — | — |
| 2021-07-01 | $53.50 | $335.44 | 52,000 | — | — |
| 2021-06-30 | $52.97 | $332.12 | 72,200 | — | — |
| 2021-06-29 | $53.44 | $335.07 | 36,000 | — | — |
| 2021-06-28 | $54.40 | $341.09 | 61,600 | — | — |
| 2021-06-25 | $54.49 | $341.65 | 128,500 | — | — |
| 2021-06-24 | $54.30 | $340.46 | 32,300 | — | — |
| 2021-06-23 | $53.66 | $336.45 | 54,100 | — | — |
| 2021-06-22 | $54.28 | $340.33 | 42,300 | — | — |
| 2021-06-21 | $54.48 | $341.59 | 58,600 | — | — |
| 2021-06-18 | $53.92 | $338.08 | 124,200 | — | — |
| 2021-06-17 | $56.39 | $353.56 | 103,100 | — | — |
| 2021-06-16 | $56.37 | $353.44 | 85,500 | — | — |
| 2021-06-15 | $57.26 | $359.02 | 81,800 | — | — |
| 2021-06-14 | $56.67 | $355.32 | 119,500 | — | — |
| 2021-06-11 | $56.74 | $355.76 | 121,000 | — | — |
| 2021-06-10 | $56.74 | $355.76 | 87,500 | — | — |
| 2021-06-09 | $57.16 | $358.39 | 75,200 | — | — |
| 2021-06-08 | $56.27 | $352.81 | 130,000 | — | — |
| 2021-06-07 | $56.06 | $351.49 | 111,700 | — | — |
| 2021-06-04 | $56.41 | $353.69 | 46,500 | — | — |
| 2021-06-03 | $56.47 | $354.06 | 78,700 | — | — |
| 2021-06-02 | $55.63 | $348.80 | 110,800 | — | — |
| 2021-06-01 | $55.71 | $349.30 | 99,500 | — | — |
| 2021-05-28 | $54.85 | $343.91 | 85,000 | — | — |
| 2021-05-27 | $55.85 | $350.18 | 202,700 | — | — |
| 2021-05-26 | $55.55 | $348.30 | 110,100 | — | — |
| 2021-05-25 | $55.16 | $345.85 | 96,500 | — | — |
| 2021-05-24 | $55.19 | $346.04 | 74,000 | — | — |
| 2021-05-21 | $55.53 | $348.17 | 329,900 | — | — |
| 2021-05-20 | $55.10 | $345.48 | 73,500 | — | — |
| 2021-05-19 | $55.63 | $348.80 | 118,400 | — | — |
| 2021-05-18 | $55.58 | $348.48 | 103,700 | — | — |
| 2021-05-17 | $55.28 | $346.60 | 129,200 | — | — |
| 2021-05-14 | $55.70 | $349.24 | 98,600 | — | — |
| 2021-05-13 | $55.36 | $347.11 | 116,800 | — | — |
| 2021-05-12 | $53.72 | $334.44 | 74,500 | — | — |
| 2021-05-11 | $55.17 | $343.47 | 61,000 | — | — |
| 2021-05-10 | $56.69 | $352.93 | 81,400 | — | — |
| 2021-05-07 | $56.55 | $352.06 | 55,900 | — | — |
| 2021-05-06 | $56.10 | $349.26 | 170,200 | — | — |
| 2021-05-05 | $55.28 | $344.15 | 184,900 | — | — |
| 2021-05-04 | $56.31 | $350.56 | 170,700 | — | — |
| 2021-05-03 | $57.59 | $358.53 | 435,900 | — | — |
| 2021-04-30 | $57.63 | $358.78 | 3,033,400 | — | — |
| 2021-04-29 | $57.86 | $360.21 | 477,000 | — | — |
| 2021-04-28 | $57.57 | $358.41 | 1,212,100 | — | — |
| 2021-04-27 | $49.95 | $310.97 | 58,700 | — | — |
| 2021-04-26 | $50.16 | $312.28 | 37,600 | — | — |
| 2021-04-23 | $50.40 | $313.77 | 38,300 | — | — |
| 2021-04-22 | $50.00 | $311.28 | 43,600 | — | — |
| 2021-04-21 | $50.63 | $315.20 | 43,600 | — | — |
| 2021-04-20 | $50.00 | $311.28 | 41,500 | — | — |
| 2021-04-19 | $50.14 | $312.15 | 34,100 | — | — |
| 2021-04-16 | $50.27 | $312.96 | 34,700 | — | — |
| 2021-04-15 | $49.41 | $307.61 | 36,300 | — | — |
| 2021-04-14 | $49.39 | $307.48 | 23,900 | — | — |
| 2021-04-13 | $48.68 | $303.06 | 42,400 | — | — |
| 2021-04-12 | $48.81 | $303.87 | 22,600 | — | — |
| 2021-04-09 | $48.24 | $300.32 | 33,600 | — | — |
| 2021-04-08 | $48.70 | $303.19 | 33,500 | — | — |
| 2021-04-07 | $47.83 | $297.77 | 41,100 | — | — |
| 2021-04-06 | $47.91 | $298.27 | 28,900 | — | — |
| 2021-04-05 | $47.58 | $296.21 | 46,500 | — | — |
| 2021-04-01 | $46.48 | $289.37 | 49,800 | — | — |
| 2021-03-31 | $45.69 | $284.45 | 127,600 | — | — |
| 2021-03-30 | $45.53 | $283.45 | 67,500 | — | — |
| 2021-03-29 | $46.40 | $288.87 | 43,200 | — | — |
| 2021-03-26 | $45.73 | $284.70 | 111,000 | — | — |
| 2021-03-25 | $46.33 | $288.43 | 36,300 | — | — |
| 2021-03-24 | $46.34 | $288.49 | 38,800 | — | — |
| 2021-03-23 | $46.42 | $288.99 | 51,200 | — | — |
| 2021-03-22 | $46.52 | $289.62 | 32,300 | — | — |
| 2021-03-19 | $47.87 | $298.02 | 187,200 | — | — |
| 2021-03-18 | $47.96 | $298.58 | 51,100 | — | — |
| 2021-03-17 | $48.34 | $300.95 | 45,000 | — | — |
| 2021-03-16 | $49.19 | $306.24 | 43,600 | — | — |
| 2021-03-15 | $48.99 | $304.99 | 61,400 | — | — |
| 2021-03-12 | $49.16 | $306.05 | 55,800 | — | — |
| 2021-03-11 | $47.44 | $295.34 | 65,700 | — | — |
| 2021-03-10 | $47.46 | $295.47 | 63,100 | — | — |
| 2021-03-09 | $46.17 | $287.44 | 50,600 | — | — |
| 2021-03-08 | $45.87 | $285.57 | 69,100 | — | — |
| 2021-03-05 | $43.90 | $273.30 | 76,900 | — | — |
| 2021-03-04 | $42.42 | $264.09 | 56,500 | — | — |
| 2021-03-03 | $41.87 | $260.67 | 52,800 | — | — |
| 2021-03-02 | $41.91 | $260.92 | 64,900 | — | — |
| 2021-03-01 | $42.72 | $265.96 | 65,100 | — | — |
| 2021-02-26 | $41.84 | $260.48 | 89,000 | — | — |
| 2021-02-25 | $42.66 | $265.58 | 42,300 | — | — |
| 2021-02-24 | $42.76 | $266.21 | 68,600 | — | — |
| 2021-02-23 | $42.42 | $264.09 | 67,200 | — | — |
| 2021-02-22 | $42.93 | $267.27 | 58,100 | — | — |
| 2021-02-19 | $43.11 | $268.39 | 56,300 | — | — |
| 2021-02-18 | $42.95 | $267.39 | 86,500 | — | — |
| 2021-02-17 | $42.18 | $262.60 | 49,700 | — | — |
| 2021-02-16 | $41.84 | $260.48 | 57,100 | — | — |
| 2021-02-12 | $42.12 | $262.22 | 61,100 | — | — |
| 2021-02-11 | $42.48 | $264.46 | 73,700 | — | — |
| 2021-02-10 | $42.82 | $264.22 | 37,700 | — | — |
| 2021-02-09 | $42.78 | $263.97 | 27,700 | — | — |
| 2021-02-08 | $42.56 | $262.61 | 49,700 | — | — |
| 2021-02-05 | $42.36 | $261.38 | 48,500 | — | — |
| 2021-02-04 | $42.32 | $261.13 | 40,900 | — | — |
| 2021-02-03 | $41.73 | $257.49 | 71,000 | — | — |
| 2021-02-02 | $41.62 | $256.81 | 68,700 | — | — |
| 2021-02-01 | $41.95 | $258.85 | 69,400 | — | — |
| 2021-01-29 | $40.77 | $251.57 | 45,600 | — | — |
| 2021-01-28 | $40.81 | $251.81 | 90,400 | — | — |
| 2021-01-27 | $39.45 | $243.42 | 99,400 | — | — |
| 2021-01-26 | $39.19 | $241.82 | 60,000 | — | — |
| 2021-01-25 | $39.92 | $246.32 | 52,700 | — | — |
| 2021-01-22 | $40.44 | $249.53 | 85,900 | — | — |
| 2021-01-21 | $40.99 | $252.92 | 66,400 | — | — |
| 2021-01-20 | $42.19 | $260.33 | 69,400 | — | — |
| 2021-01-19 | $42.47 | $262.06 | 96,200 | — | — |
| 2021-01-15 | $43.81 | $270.32 | 52,900 | — | — |
| 2021-01-14 | $43.55 | $268.72 | 64,800 | — | — |
| 2021-01-13 | $43.27 | $266.99 | 71,800 | — | — |
| 2021-01-12 | $42.77 | $263.91 | 42,000 | — | — |
| 2021-01-11 | $42.45 | $261.93 | 80,800 | — | — |
| 2021-01-08 | $43.03 | $265.51 | 44,000 | — | — |
| 2021-01-07 | $43.05 | $265.63 | 40,300 | — | — |
| 2021-01-06 | $44.11 | $272.17 | 98,000 | — | — |
| 2021-01-05 | $43.33 | $267.36 | 42,600 | — | — |
| 2021-01-04 | $43.40 | $267.79 | 72,600 | — | — |