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
- 2014-02-28 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 | $48.78 | $48.78 | 405,800 | — | — |
| 2021-12-30 | $50.08 | $50.08 | 517,200 | — | — |
| 2021-12-29 | $49.06 | $49.06 | 490,400 | — | — |
| 2021-12-28 | $48.63 | $48.63 | 578,800 | — | — |
| 2021-12-27 | $49.55 | $49.55 | 461,900 | — | — |
| 2021-12-23 | $49.22 | $49.22 | 525,300 | — | — |
| 2021-12-22 | $48.80 | $48.80 | 682,000 | — | — |
| 2021-12-21 | $48.20 | $48.20 | 1,121,000 | — | — |
| 2021-12-20 | $46.42 | $46.42 | 1,237,800 | — | — |
| 2021-12-17 | $47.65 | $47.65 | 3,174,900 | — | — |
| 2021-12-16 | $45.99 | $45.99 | 3,311,400 | — | — |
| 2021-12-15 | $50.13 | $50.13 | 1,499,900 | — | — |
| 2021-12-14 | $49.44 | $49.44 | 940,200 | — | — |
| 2021-12-13 | $49.57 | $49.57 | 837,000 | — | — |
| 2021-12-10 | $49.96 | $49.96 | 1,468,500 | — | — |
| 2021-12-09 | $50.75 | $50.75 | 670,700 | — | — |
| 2021-12-08 | $52.64 | $52.64 | 794,800 | — | — |
| 2021-12-07 | $52.16 | $52.16 | 1,144,300 | — | — |
| 2021-12-06 | $48.54 | $48.54 | 1,126,900 | — | — |
| 2021-12-03 | $48.10 | $48.10 | 1,259,500 | — | — |
| 2021-12-02 | $51.13 | $51.13 | 682,200 | — | — |
| 2021-12-01 | $50.20 | $50.20 | 1,371,000 | — | — |
| 2021-11-30 | $51.81 | $51.81 | 715,000 | — | — |
| 2021-11-29 | $52.33 | $52.33 | 978,100 | — | — |
| 2021-11-26 | $51.76 | $51.76 | 488,800 | — | — |
| 2021-11-24 | $53.05 | $53.05 | 802,200 | — | — |
| 2021-11-23 | $52.85 | $52.85 | 855,000 | — | — |
| 2021-11-22 | $54.98 | $54.98 | 1,078,900 | — | — |
| 2021-11-19 | $56.30 | $56.30 | 771,700 | — | — |
| 2021-11-18 | $58.43 | $58.43 | 815,400 | — | — |
| 2021-11-17 | $59.94 | $59.94 | 523,300 | — | — |
| 2021-11-16 | $60.56 | $60.56 | 1,062,400 | — | — |
| 2021-11-15 | $60.44 | $60.44 | 753,200 | — | — |
| 2021-11-12 | $61.90 | $61.90 | 597,900 | — | — |
| 2021-11-11 | $62.16 | $62.16 | 404,600 | — | — |
| 2021-11-10 | $61.41 | $61.41 | 639,800 | — | — |
| 2021-11-09 | $64.72 | $64.72 | 776,300 | — | — |
| 2021-11-08 | $63.75 | $63.75 | 595,200 | — | — |
| 2021-11-05 | $62.23 | $62.23 | 597,600 | — | — |
| 2021-11-04 | $63.55 | $63.55 | 776,400 | — | — |
| 2021-11-03 | $62.56 | $62.56 | 836,300 | — | — |
| 2021-11-02 | $62.43 | $62.43 | 1,598,000 | — | — |
| 2021-11-01 | $66.20 | $66.20 | 749,800 | — | — |
| 2021-10-29 | $64.74 | $64.74 | 550,900 | — | — |
| 2021-10-28 | $64.79 | $64.79 | 484,000 | — | — |
| 2021-10-27 | $64.39 | $64.39 | 524,500 | — | — |
| 2021-10-26 | $65.68 | $65.68 | 866,800 | — | — |
| 2021-10-25 | $65.98 | $65.98 | 989,900 | — | — |
| 2021-10-22 | $63.22 | $63.22 | 337,300 | — | — |
| 2021-10-21 | $64.41 | $64.41 | 416,400 | — | — |
| 2021-10-20 | $63.46 | $63.46 | 433,200 | — | — |
| 2021-10-19 | $63.45 | $63.45 | 529,100 | — | — |
| 2021-10-18 | $63.80 | $63.80 | 717,000 | — | — |
| 2021-10-15 | $62.72 | $62.72 | 579,700 | — | — |
| 2021-10-14 | $62.64 | $62.64 | 552,400 | — | — |
| 2021-10-13 | $61.66 | $61.66 | 528,700 | — | — |
| 2021-10-12 | $59.95 | $59.95 | 1,076,000 | — | — |
| 2021-10-11 | $57.12 | $57.12 | 971,700 | — | — |
| 2021-10-08 | $59.10 | $59.10 | 618,900 | — | — |
| 2021-10-07 | $61.95 | $61.95 | 590,000 | — | — |
| 2021-10-06 | $62.50 | $62.50 | 823,100 | — | — |
| 2021-10-05 | $61.93 | $61.93 | 820,300 | — | — |
| 2021-10-04 | $60.54 | $60.54 | 806,400 | — | — |
| 2021-10-01 | $62.23 | $62.23 | 495,200 | — | — |
| 2021-09-30 | $60.85 | $60.85 | 802,800 | — | — |
| 2021-09-29 | $61.46 | $61.46 | 684,300 | — | — |
| 2021-09-28 | $62.15 | $62.15 | 823,600 | — | — |
| 2021-09-27 | $66.09 | $66.09 | 490,000 | — | — |
| 2021-09-24 | $67.61 | $67.61 | 425,700 | — | — |
| 2021-09-23 | $68.73 | $68.73 | 521,300 | — | — |
| 2021-09-22 | $68.44 | $68.44 | 651,400 | — | — |
| 2021-09-21 | $67.61 | $67.61 | 1,002,400 | — | — |
| 2021-09-20 | $66.08 | $66.08 | 751,600 | — | — |
| 2021-09-17 | $68.79 | $68.79 | 2,993,400 | — | — |
| 2021-09-16 | $69.23 | $69.23 | 529,100 | — | — |
| 2021-09-15 | $68.35 | $68.35 | 524,100 | — | — |
| 2021-09-14 | $67.63 | $67.63 | 729,900 | — | — |
| 2021-09-13 | $67.85 | $67.85 | 1,089,900 | — | — |
| 2021-09-10 | $69.41 | $69.41 | 775,800 | — | — |
| 2021-09-09 | $70.47 | $70.47 | 753,200 | — | — |
| 2021-09-08 | $71.14 | $71.14 | 561,000 | — | — |
| 2021-09-07 | $73.41 | $73.41 | 948,200 | — | — |
| 2021-09-03 | $73.15 | $73.15 | 710,600 | — | — |
| 2021-09-02 | $71.02 | $71.02 | 664,100 | — | — |
| 2021-09-01 | $69.41 | $69.41 | 1,389,100 | — | — |
| 2021-08-31 | $69.01 | $69.01 | 1,230,900 | — | — |
| 2021-08-30 | $69.06 | $69.06 | 1,327,900 | — | — |
| 2021-08-27 | $66.58 | $66.58 | 1,241,100 | — | — |
| 2021-08-26 | $62.88 | $62.88 | 692,100 | — | — |
| 2021-08-25 | $61.82 | $61.82 | 634,900 | — | — |
| 2021-08-24 | $60.77 | $60.77 | 573,800 | — | — |
| 2021-08-23 | $59.08 | $59.08 | 490,800 | — | — |
| 2021-08-20 | $57.26 | $57.26 | 308,400 | — | — |
| 2021-08-19 | $56.49 | $56.49 | 687,400 | — | — |
| 2021-08-18 | $56.92 | $56.92 | 539,200 | — | — |
| 2021-08-17 | $57.02 | $57.02 | 605,100 | — | — |
| 2021-08-16 | $58.15 | $58.15 | 464,500 | — | — |
| 2021-08-13 | $60.14 | $60.14 | 393,200 | — | — |
| 2021-08-12 | $59.39 | $59.39 | 522,700 | — | — |
| 2021-08-11 | $57.50 | $57.50 | 442,200 | — | — |
| 2021-08-10 | $57.32 | $57.32 | 401,400 | — | — |
| 2021-08-09 | $58.36 | $58.36 | 410,800 | — | — |
| 2021-08-06 | $58.19 | $58.19 | 669,500 | — | — |
| 2021-08-05 | $60.02 | $60.02 | 798,800 | — | — |
| 2021-08-04 | $59.15 | $59.15 | 761,400 | — | — |
| 2021-08-03 | $59.00 | $59.00 | 2,246,900 | — | — |
| 2021-08-02 | $60.99 | $60.99 | 997,900 | — | — |
| 2021-07-30 | $61.20 | $61.20 | 580,500 | — | — |
| 2021-07-29 | $62.16 | $62.16 | 337,500 | — | — |
| 2021-07-28 | $62.17 | $62.17 | 665,700 | — | — |
| 2021-07-27 | $61.94 | $61.94 | 682,700 | — | — |
| 2021-07-26 | $63.18 | $63.18 | 541,600 | — | — |
| 2021-07-23 | $63.01 | $63.01 | 599,400 | — | — |
| 2021-07-22 | $61.97 | $61.97 | 537,500 | — | — |
| 2021-07-21 | $61.15 | $61.15 | 510,600 | — | — |
| 2021-07-20 | $59.80 | $59.80 | 674,500 | — | — |
| 2021-07-19 | $57.50 | $57.50 | 355,900 | — | — |
| 2021-07-16 | $56.98 | $56.98 | 434,900 | — | — |
| 2021-07-15 | $55.96 | $55.96 | 752,400 | — | — |
| 2021-07-14 | $56.95 | $56.95 | 713,500 | — | — |
| 2021-07-13 | $58.72 | $58.72 | 289,900 | — | — |
| 2021-07-12 | $59.30 | $59.30 | 511,600 | — | — |
| 2021-07-09 | $60.11 | $60.11 | 278,800 | — | — |
| 2021-07-08 | $59.34 | $59.34 | 543,900 | — | — |
| 2021-07-07 | $59.51 | $59.51 | 889,500 | — | — |
| 2021-07-06 | $60.51 | $60.51 | 656,600 | — | — |
| 2021-07-02 | $58.85 | $58.85 | 458,000 | — | — |
| 2021-07-01 | $57.82 | $57.82 | 519,000 | — | — |
| 2021-06-30 | $57.62 | $57.62 | 979,800 | — | — |
| 2021-06-29 | $60.15 | $60.15 | 1,275,100 | — | — |
| 2021-06-28 | $59.41 | $59.41 | 682,000 | — | — |
| 2021-06-25 | $58.19 | $58.19 | 897,500 | — | — |
| 2021-06-24 | $58.59 | $58.59 | 498,900 | — | — |
| 2021-06-23 | $58.30 | $58.30 | 850,100 | — | — |
| 2021-06-22 | $57.68 | $57.68 | 741,800 | — | — |
| 2021-06-21 | $56.73 | $56.73 | 715,000 | — | — |
| 2021-06-18 | $56.82 | $56.82 | 2,949,800 | — | — |
| 2021-06-17 | $58.11 | $58.11 | 2,437,800 | — | — |
| 2021-06-16 | $55.40 | $55.40 | 930,500 | — | — |
| 2021-06-15 | $53.99 | $53.99 | 798,700 | — | — |
| 2021-06-14 | $53.91 | $53.91 | 1,155,400 | — | — |
| 2021-06-11 | $52.93 | $52.93 | 715,900 | — | — |
| 2021-06-10 | $51.42 | $51.42 | 682,100 | — | — |
| 2021-06-09 | $49.82 | $49.82 | 537,500 | — | — |
| 2021-06-08 | $51.01 | $51.01 | 1,301,100 | — | — |
| 2021-06-07 | $49.86 | $49.86 | 1,070,000 | — | — |
| 2021-06-04 | $47.82 | $47.82 | 665,000 | — | — |
| 2021-06-03 | $46.63 | $46.63 | 1,019,000 | — | — |
| 2021-06-02 | $48.00 | $48.00 | 648,800 | — | — |
| 2021-06-01 | $47.96 | $47.96 | 940,300 | — | — |
| 2021-05-28 | $48.30 | $48.30 | 603,800 | — | — |
| 2021-05-27 | $49.15 | $49.15 | 782,200 | — | — |
| 2021-05-26 | $49.02 | $49.02 | 887,000 | — | — |
| 2021-05-25 | $47.59 | $47.59 | 588,200 | — | — |
| 2021-05-24 | $47.42 | $47.42 | 606,300 | — | — |
| 2021-05-21 | $47.13 | $47.13 | 710,200 | — | — |
| 2021-05-20 | $47.24 | $47.24 | 954,300 | — | — |
| 2021-05-19 | $45.64 | $45.64 | 920,000 | — | — |
| 2021-05-18 | $45.00 | $45.00 | 956,900 | — | — |
| 2021-05-17 | $44.60 | $44.60 | 879,400 | — | — |
| 2021-05-14 | $45.57 | $45.57 | 1,284,900 | — | — |
| 2021-05-13 | $44.17 | $44.17 | 998,900 | — | — |
| 2021-05-12 | $45.21 | $45.21 | 879,400 | — | — |
| 2021-05-11 | $47.21 | $47.21 | 1,390,100 | — | — |
| 2021-05-10 | $45.40 | $45.40 | 804,000 | — | — |
| 2021-05-07 | $47.69 | $47.69 | 1,010,900 | — | — |
| 2021-05-06 | $47.15 | $47.15 | 938,200 | — | — |
| 2021-05-05 | $48.73 | $48.73 | 755,100 | — | — |
| 2021-05-04 | $50.61 | $50.61 | 2,356,400 | — | — |
| 2021-05-03 | $51.67 | $51.67 | 1,178,500 | — | — |
| 2021-04-30 | $52.95 | $52.95 | 1,159,000 | — | — |
| 2021-04-29 | $54.49 | $54.49 | 629,800 | — | — |
| 2021-04-28 | $55.42 | $55.42 | 1,433,200 | — | — |
| 2021-04-27 | $56.06 | $56.06 | 966,200 | — | — |
| 2021-04-26 | $57.19 | $57.19 | 756,700 | — | — |
| 2021-04-23 | $54.99 | $54.99 | 857,000 | — | — |
| 2021-04-22 | $54.27 | $54.27 | 620,000 | — | — |
| 2021-04-21 | $53.60 | $53.60 | 733,200 | — | — |
| 2021-04-20 | $52.65 | $52.65 | 554,500 | — | — |
| 2021-04-19 | $54.00 | $54.00 | 724,300 | — | — |
| 2021-04-16 | $55.22 | $55.22 | 714,700 | — | — |
| 2021-04-15 | $56.58 | $56.58 | 596,600 | — | — |
| 2021-04-14 | $55.75 | $55.75 | 719,100 | — | — |
| 2021-04-13 | $55.69 | $55.69 | 507,300 | — | — |
| 2021-04-12 | $53.90 | $53.90 | 961,800 | — | — |
| 2021-04-09 | $53.76 | $53.76 | 500,400 | — | — |
| 2021-04-08 | $53.51 | $53.51 | 951,900 | — | — |
| 2021-04-07 | $53.41 | $53.41 | 2,201,800 | — | — |
| 2021-04-06 | $54.84 | $54.84 | 734,800 | — | — |
| 2021-04-05 | $53.48 | $53.48 | 668,500 | — | — |
| 2021-04-01 | $53.22 | $53.22 | 1,394,300 | — | — |
| 2021-03-31 | $51.34 | $51.34 | 1,780,400 | — | — |
| 2021-03-30 | $49.08 | $49.08 | 1,492,500 | — | — |
| 2021-03-29 | $49.79 | $49.79 | 1,286,300 | — | — |
| 2021-03-26 | $53.36 | $53.36 | 1,895,100 | — | — |
| 2021-03-25 | $52.28 | $52.28 | 1,220,000 | — | — |
| 2021-03-24 | $51.88 | $51.88 | 951,200 | — | — |
| 2021-03-23 | $54.66 | $54.66 | 1,536,700 | — | — |
| 2021-03-22 | $55.13 | $55.13 | 2,020,200 | — | — |
| 2021-03-19 | $52.99 | $52.99 | 2,498,200 | — | — |
| 2021-03-18 | $53.30 | $53.30 | 1,070,000 | — | — |
| 2021-03-17 | $56.16 | $56.16 | 1,147,800 | — | — |
| 2021-03-16 | $56.72 | $56.72 | 788,000 | — | — |
| 2021-03-15 | $58.52 | $58.52 | 1,552,900 | — | — |
| 2021-03-12 | $58.50 | $58.50 | 1,019,700 | — | — |
| 2021-03-11 | $59.67 | $59.67 | 1,543,500 | — | — |
| 2021-03-10 | $56.35 | $56.35 | 1,292,700 | — | — |
| 2021-03-09 | $56.38 | $56.38 | 1,902,900 | — | — |
| 2021-03-08 | $51.94 | $51.94 | 1,617,000 | — | — |
| 2021-03-05 | $53.61 | $53.61 | 2,698,800 | — | — |
| 2021-03-04 | $53.76 | $53.76 | 2,638,500 | — | — |
| 2021-03-03 | $56.93 | $56.93 | 2,048,100 | — | — |
| 2021-03-02 | $60.71 | $60.71 | 1,779,300 | — | — |
| 2021-03-01 | $62.33 | $62.33 | 3,718,500 | — | — |
| 2021-02-26 | $61.18 | $61.18 | 2,590,800 | — | — |
| 2021-02-25 | $61.48 | $61.48 | 2,097,900 | — | — |
| 2021-02-24 | $66.36 | $66.36 | 932,100 | — | — |
| 2021-02-23 | $66.96 | $66.96 | 2,641,800 | — | — |
| 2021-02-22 | $66.40 | $66.40 | 1,563,300 | — | — |
| 2021-02-19 | $69.90 | $69.90 | 1,241,400 | — | — |
| 2021-02-18 | $68.30 | $68.30 | 1,626,300 | — | — |
| 2021-02-17 | $66.94 | $66.94 | 2,193,900 | — | — |
| 2021-02-16 | $72.07 | $72.07 | 4,357,800 | — | — |
| 2021-02-12 | $71.50 | $71.50 | 2,931,300 | — | — |
| 2021-02-11 | $68.53 | $68.53 | 5,007,300 | — | — |
| 2021-02-10 | $66.24 | $66.24 | 1,908,300 | — | — |
| 2021-02-09 | $67.21 | $67.21 | 4,053,600 | — | — |
| 2021-02-08 | $61.06 | $61.06 | 2,459,100 | — | — |
| 2021-02-05 | $63.26 | $63.26 | 808,500 | — | — |
| 2021-02-04 | $62.17 | $62.17 | 752,100 | — | — |
| 2021-02-03 | $60.64 | $60.64 | 965,400 | — | — |
| 2021-02-02 | $62.94 | $62.94 | 701,100 | — | — |
| 2021-02-01 | $60.61 | $60.61 | 831,900 | — | — |
| 2021-01-29 | $58.92 | $58.92 | 885,300 | — | — |
| 2021-01-28 | $59.88 | $59.88 | 1,047,900 | — | — |
| 2021-01-27 | $58.36 | $58.36 | 1,247,100 | — | — |
| 2021-01-26 | $58.75 | $58.75 | 1,101,300 | — | — |
| 2021-01-25 | $60.33 | $60.33 | 792,000 | — | — |
| 2021-01-22 | $61.34 | $61.34 | 726,000 | — | — |
| 2021-01-21 | $60.10 | $60.10 | 953,700 | — | — |
| 2021-01-20 | $60.92 | $60.92 | 818,100 | — | — |
| 2021-01-19 | $60.09 | $60.09 | 1,044,300 | — | — |
| 2021-01-15 | $57.61 | $57.61 | 1,790,700 | — | — |
| 2021-01-14 | $57.76 | $57.76 | 1,189,200 | — | — |
| 2021-01-13 | $58.00 | $58.00 | 1,369,800 | — | — |
| 2021-01-12 | $59.34 | $59.34 | 863,700 | — | — |
| 2021-01-11 | $58.25 | $58.25 | 760,500 | — | — |
| 2021-01-08 | $57.80 | $57.80 | 571,500 | — | — |
| 2021-01-07 | $57.06 | $57.06 | 981,900 | — | — |
| 2021-01-06 | $54.67 | $54.67 | 879,900 | — | — |
| 2021-01-05 | $54.46 | $54.46 | 802,200 | — | — |
| 2021-01-04 | $53.80 | $53.80 | 1,066,200 | — | — |