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
- 1996-12-03 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 | $44.54 | $44.54 | 342,400 | — | — |
| 2021-12-30 | $44.73 | $44.73 | 234,300 | — | — |
| 2021-12-29 | $44.75 | $44.75 | 217,100 | — | — |
| 2021-12-28 | $44.76 | $44.76 | 353,100 | — | — |
| 2021-12-27 | $44.98 | $44.98 | 315,900 | — | — |
| 2021-12-23 | $45.46 | $45.46 | 303,800 | — | — |
| 2021-12-22 | $45.87 | $45.87 | 320,900 | — | — |
| 2021-12-21 | $46.22 | $46.22 | 325,500 | — | — |
| 2021-12-20 | $44.49 | $44.49 | 437,000 | — | — |
| 2021-12-17 | $46.16 | $46.16 | 1,161,900 | — | — |
| 2021-12-16 | $43.59 | $43.59 | 512,500 | — | — |
| 2021-12-15 | $45.68 | $45.68 | 603,200 | — | — |
| 2021-12-14 | $44.55 | $44.55 | 335,800 | — | — |
| 2021-12-13 | $45.14 | $45.14 | 303,100 | — | — |
| 2021-12-10 | $46.43 | $46.43 | 352,700 | — | — |
| 2021-12-09 | $46.66 | $46.66 | 429,600 | — | — |
| 2021-12-08 | $47.74 | $47.74 | 429,600 | — | — |
| 2021-12-07 | $46.25 | $46.25 | 400,500 | — | — |
| 2021-12-06 | $44.57 | $44.57 | 438,200 | — | — |
| 2021-12-03 | $42.56 | $42.56 | 401,200 | — | — |
| 2021-12-02 | $43.87 | $43.87 | 422,100 | — | — |
| 2021-12-01 | $43.72 | $43.72 | 568,600 | — | — |
| 2021-11-30 | $44.29 | $44.29 | 466,100 | — | — |
| 2021-11-29 | $46.10 | $46.10 | 342,000 | — | — |
| 2021-11-26 | $47.18 | $47.18 | 255,200 | — | — |
| 2021-11-24 | $48.55 | $48.55 | 439,200 | — | — |
| 2021-11-23 | $48.35 | $48.35 | 427,400 | — | — |
| 2021-11-22 | $48.44 | $48.44 | 312,400 | — | — |
| 2021-11-19 | $48.82 | $48.82 | 637,000 | — | — |
| 2021-11-18 | $50.75 | $50.75 | 371,500 | — | — |
| 2021-11-17 | $53.43 | $53.43 | 685,400 | — | — |
| 2021-11-16 | $52.47 | $52.47 | 690,300 | — | — |
| 2021-11-15 | $54.06 | $54.06 | 666,500 | — | — |
| 2021-11-12 | $53.59 | $53.59 | 588,200 | — | — |
| 2021-11-11 | $54.17 | $54.17 | 383,300 | — | — |
| 2021-11-10 | $54.63 | $54.63 | 595,600 | — | — |
| 2021-11-09 | $54.97 | $54.97 | 1,452,400 | — | — |
| 2021-11-08 | $55.65 | $55.65 | 2,335,200 | — | — |
| 2021-11-05 | $67.00 | $67.00 | 543,800 | — | — |
| 2021-11-04 | $65.06 | $65.06 | 408,100 | — | — |
| 2021-11-03 | $64.96 | $64.96 | 833,000 | — | — |
| 2021-11-02 | $62.02 | $62.02 | 943,100 | — | — |
| 2021-11-01 | $61.25 | $61.25 | 480,600 | — | — |
| 2021-10-29 | $59.69 | $59.69 | 444,300 | — | — |
| 2021-10-28 | $57.28 | $57.28 | 431,600 | — | — |
| 2021-10-27 | $55.59 | $55.59 | 635,700 | — | — |
| 2021-10-26 | $56.20 | $56.20 | 191,800 | — | — |
| 2021-10-25 | $56.98 | $56.98 | 511,400 | — | — |
| 2021-10-22 | $56.36 | $56.36 | 187,600 | — | — |
| 2021-10-21 | $56.57 | $56.57 | 187,300 | — | — |
| 2021-10-20 | $55.43 | $55.43 | 157,400 | — | — |
| 2021-10-19 | $54.95 | $54.95 | 128,500 | — | — |
| 2021-10-18 | $55.09 | $55.09 | 233,100 | — | — |
| 2021-10-15 | $55.17 | $55.17 | 195,000 | — | — |
| 2021-10-14 | $56.20 | $56.20 | 287,000 | — | — |
| 2021-10-13 | $57.17 | $57.17 | 173,800 | — | — |
| 2021-10-12 | $57.42 | $57.42 | 140,800 | — | — |
| 2021-10-11 | $56.89 | $56.89 | 161,500 | — | — |
| 2021-10-08 | $56.90 | $56.90 | 188,700 | — | — |
| 2021-10-07 | $57.80 | $57.80 | 268,100 | — | — |
| 2021-10-06 | $55.45 | $55.45 | 205,800 | — | — |
| 2021-10-05 | $55.41 | $55.41 | 189,100 | — | — |
| 2021-10-04 | $56.45 | $56.45 | 298,400 | — | — |
| 2021-10-01 | $56.53 | $56.53 | 318,700 | — | — |
| 2021-09-30 | $55.07 | $55.07 | 414,700 | — | — |
| 2021-09-29 | $55.75 | $55.75 | 307,500 | — | — |
| 2021-09-28 | $54.26 | $54.26 | 249,300 | — | — |
| 2021-09-27 | $54.67 | $54.67 | 389,400 | — | — |
| 2021-09-24 | $54.98 | $54.98 | 475,800 | — | — |
| 2021-09-23 | $54.85 | $54.85 | 899,800 | — | — |
| 2021-09-22 | $54.07 | $54.07 | 385,000 | — | — |
| 2021-09-21 | $52.46 | $52.46 | 378,100 | — | — |
| 2021-09-20 | $52.03 | $52.03 | 624,000 | — | — |
| 2021-09-17 | $50.85 | $50.85 | 1,994,600 | — | — |
| 2021-09-16 | $50.83 | $50.83 | 526,500 | — | — |
| 2021-09-15 | $48.58 | $48.58 | 552,300 | — | — |
| 2021-09-14 | $47.81 | $47.81 | 393,600 | — | — |
| 2021-09-13 | $49.83 | $49.83 | 283,700 | — | — |
| 2021-09-10 | $48.59 | $48.59 | 255,900 | — | — |
| 2021-09-09 | $49.18 | $49.18 | 352,800 | — | — |
| 2021-09-08 | $50.27 | $50.27 | 250,700 | — | — |
| 2021-09-07 | $50.62 | $50.62 | 358,500 | — | — |
| 2021-09-03 | $49.82 | $49.82 | 290,100 | — | — |
| 2021-09-02 | $52.15 | $52.15 | 336,500 | — | — |
| 2021-09-01 | $51.80 | $51.80 | 258,700 | — | — |
| 2021-08-31 | $51.64 | $51.64 | 336,200 | — | — |
| 2021-08-30 | $51.96 | $51.96 | 348,300 | — | — |
| 2021-08-27 | $52.25 | $52.25 | 875,000 | — | — |
| 2021-08-26 | $51.68 | $51.68 | 166,000 | — | — |
| 2021-08-25 | $52.33 | $52.33 | 294,200 | — | — |
| 2021-08-24 | $52.86 | $52.86 | 344,700 | — | — |
| 2021-08-23 | $52.62 | $52.62 | 222,000 | — | — |
| 2021-08-20 | $51.34 | $51.34 | 219,400 | — | — |
| 2021-08-19 | $49.29 | $49.29 | 264,500 | — | — |
| 2021-08-18 | $50.68 | $50.68 | 204,300 | — | — |
| 2021-08-17 | $51.61 | $51.61 | 305,000 | — | — |
| 2021-08-16 | $53.89 | $53.89 | 390,000 | — | — |
| 2021-08-13 | $54.83 | $54.83 | 225,300 | — | — |
| 2021-08-12 | $55.25 | $55.25 | 211,600 | — | — |
| 2021-08-11 | $55.19 | $55.19 | 355,500 | — | — |
| 2021-08-10 | $54.30 | $54.30 | 455,700 | — | — |
| 2021-08-09 | $52.65 | $52.65 | 331,500 | — | — |
| 2021-08-06 | $51.87 | $51.87 | 410,800 | — | — |
| 2021-08-05 | $52.16 | $52.16 | 874,700 | — | — |
| 2021-08-04 | $48.06 | $48.06 | 600,800 | — | — |
| 2021-08-03 | $48.43 | $48.43 | 418,500 | — | — |
| 2021-08-02 | $48.09 | $48.09 | 420,500 | — | — |
| 2021-07-30 | $49.64 | $49.64 | 401,200 | — | — |
| 2021-07-29 | $51.39 | $51.39 | 185,400 | — | — |
| 2021-07-28 | $50.97 | $50.97 | 167,400 | — | — |
| 2021-07-27 | $49.96 | $49.96 | 395,200 | — | — |
| 2021-07-26 | $49.81 | $49.81 | 287,000 | — | — |
| 2021-07-23 | $50.11 | $50.11 | 242,000 | — | — |
| 2021-07-22 | $49.97 | $49.97 | 204,500 | — | — |
| 2021-07-21 | $51.06 | $51.06 | 423,700 | — | — |
| 2021-07-20 | $49.67 | $49.67 | 524,300 | — | — |
| 2021-07-19 | $48.18 | $48.18 | 392,300 | — | — |
| 2021-07-16 | $48.04 | $48.04 | 280,800 | — | — |
| 2021-07-15 | $48.30 | $48.30 | 288,200 | — | — |
| 2021-07-14 | $48.58 | $48.58 | 337,100 | — | — |
| 2021-07-13 | $49.35 | $49.35 | 429,500 | — | — |
| 2021-07-12 | $49.86 | $49.86 | 393,500 | — | — |
| 2021-07-09 | $50.50 | $50.50 | 337,100 | — | — |
| 2021-07-08 | $48.62 | $48.62 | 382,400 | — | — |
| 2021-07-07 | $48.12 | $48.12 | 343,300 | — | — |
| 2021-07-06 | $48.00 | $48.00 | 353,800 | — | — |
| 2021-07-02 | $48.64 | $48.64 | 266,500 | — | — |
| 2021-07-01 | $49.94 | $49.94 | 360,900 | — | — |
| 2021-06-30 | $49.84 | $49.84 | 513,100 | — | — |
| 2021-06-29 | $50.00 | $50.00 | 319,300 | — | — |
| 2021-06-28 | $50.14 | $50.14 | 442,600 | — | — |
| 2021-06-25 | $52.40 | $52.40 | 703,300 | — | — |
| 2021-06-24 | $51.02 | $51.02 | 257,900 | — | — |
| 2021-06-23 | $50.10 | $50.10 | 325,100 | — | — |
| 2021-06-22 | $50.00 | $50.00 | 479,600 | — | — |
| 2021-06-21 | $49.00 | $49.00 | 311,700 | — | — |
| 2021-06-18 | $46.88 | $46.88 | 642,900 | — | — |
| 2021-06-17 | $48.74 | $48.74 | 475,300 | — | — |
| 2021-06-16 | $48.43 | $48.43 | 333,400 | — | — |
| 2021-06-15 | $47.80 | $47.80 | 498,400 | — | — |
| 2021-06-14 | $50.15 | $50.15 | 463,900 | — | — |
| 2021-06-11 | $51.56 | $51.56 | 226,000 | — | — |
| 2021-06-10 | $51.09 | $51.09 | 442,100 | — | — |
| 2021-06-09 | $50.67 | $50.67 | 337,000 | — | — |
| 2021-06-08 | $52.50 | $52.50 | 590,200 | — | — |
| 2021-06-07 | $52.36 | $52.36 | 509,200 | — | — |
| 2021-06-04 | $54.76 | $54.76 | 316,600 | — | — |
| 2021-06-03 | $53.97 | $53.97 | 357,100 | — | — |
| 2021-06-02 | $53.57 | $53.57 | 400,900 | — | — |
| 2021-06-01 | $53.02 | $53.02 | 411,300 | — | — |
| 2021-05-28 | $53.18 | $53.18 | 658,900 | — | — |
| 2021-05-27 | $53.04 | $53.04 | 999,800 | — | — |
| 2021-05-26 | $49.65 | $49.65 | 730,000 | — | — |
| 2021-05-25 | $47.55 | $47.55 | 1,306,300 | — | — |
| 2021-05-24 | $47.42 | $47.42 | 910,400 | — | — |
| 2021-05-21 | $46.98 | $46.98 | 315,500 | — | — |
| 2021-05-20 | $47.55 | $47.55 | 295,200 | — | — |
| 2021-05-19 | $46.60 | $46.60 | 418,500 | — | — |
| 2021-05-18 | $47.33 | $47.33 | 284,300 | — | — |
| 2021-05-17 | $47.90 | $47.90 | 321,600 | — | — |
| 2021-05-14 | $48.60 | $48.60 | 311,900 | — | — |
| 2021-05-13 | $47.70 | $47.70 | 425,700 | — | — |
| 2021-05-12 | $47.24 | $47.24 | 391,000 | — | — |
| 2021-05-11 | $48.36 | $48.36 | 368,500 | — | — |
| 2021-05-10 | $49.18 | $49.18 | 513,700 | — | — |
| 2021-05-07 | $49.58 | $49.58 | 493,000 | — | — |
| 2021-05-06 | $50.17 | $50.17 | 531,300 | — | — |
| 2021-05-05 | $48.98 | $48.98 | 554,900 | — | — |
| 2021-05-04 | $49.72 | $49.72 | 529,100 | — | — |
| 2021-05-03 | $53.00 | $53.00 | 683,500 | — | — |
| 2021-04-30 | $51.79 | $51.79 | 2,040,600 | — | — |
| 2021-04-29 | $53.25 | $53.25 | 1,001,900 | — | — |
| 2021-04-28 | $51.80 | $51.80 | 811,100 | — | — |
| 2021-04-27 | $49.93 | $49.93 | 396,900 | — | — |
| 2021-04-26 | $48.78 | $48.78 | 326,300 | — | — |
| 2021-04-23 | $47.68 | $47.68 | 354,500 | — | — |
| 2021-04-22 | $47.56 | $47.56 | 433,300 | — | — |
| 2021-04-21 | $47.72 | $47.72 | 567,700 | — | — |
| 2021-04-20 | $47.24 | $47.24 | 376,500 | — | — |
| 2021-04-19 | $49.30 | $49.30 | 386,200 | — | — |
| 2021-04-16 | $49.08 | $49.08 | 361,700 | — | — |
| 2021-04-15 | $47.70 | $47.70 | 352,300 | — | — |
| 2021-04-14 | $47.36 | $47.36 | 671,200 | — | — |
| 2021-04-13 | $47.52 | $47.52 | 391,400 | — | — |
| 2021-04-12 | $46.69 | $46.69 | 424,400 | — | — |
| 2021-04-09 | $48.92 | $48.92 | 659,100 | — | — |
| 2021-04-08 | $49.00 | $49.00 | 425,800 | — | — |
| 2021-04-07 | $49.03 | $49.03 | 454,500 | — | — |
| 2021-04-06 | $50.45 | $50.45 | 619,100 | — | — |
| 2021-04-05 | $51.37 | $51.37 | 417,300 | — | — |
| 2021-04-01 | $50.34 | $50.34 | 593,500 | — | — |
| 2021-03-31 | $48.07 | $48.07 | 421,900 | — | — |
| 2021-03-30 | $48.19 | $48.19 | 335,400 | — | — |
| 2021-03-29 | $47.27 | $47.27 | 440,500 | — | — |
| 2021-03-26 | $49.65 | $49.65 | 324,000 | — | — |
| 2021-03-25 | $49.69 | $49.69 | 370,900 | — | — |
| 2021-03-24 | $48.09 | $48.09 | 364,400 | — | — |
| 2021-03-23 | $49.40 | $49.40 | 502,700 | — | — |
| 2021-03-22 | $51.84 | $51.84 | 296,000 | — | — |
| 2021-03-19 | $52.46 | $52.46 | 723,300 | — | — |
| 2021-03-18 | $52.94 | $52.94 | 428,700 | — | — |
| 2021-03-17 | $55.32 | $55.32 | 364,800 | — | — |
| 2021-03-16 | $53.76 | $53.76 | 348,200 | — | — |
| 2021-03-15 | $56.65 | $56.65 | 334,600 | — | — |
| 2021-03-12 | $55.29 | $55.29 | 4,915,200 | — | — |
| 2021-03-11 | $55.48 | $55.48 | 564,400 | — | — |
| 2021-03-10 | $53.71 | $53.71 | 446,500 | — | — |
| 2021-03-09 | $53.18 | $53.18 | 538,400 | — | — |
| 2021-03-08 | $51.84 | $51.84 | 734,400 | — | — |
| 2021-03-05 | $49.34 | $49.34 | 727,200 | — | — |
| 2021-03-04 | $50.01 | $50.01 | 584,200 | — | — |
| 2021-03-03 | $52.30 | $52.30 | 432,600 | — | — |
| 2021-03-02 | $52.79 | $52.79 | 421,900 | — | — |
| 2021-03-01 | $52.86 | $52.86 | 434,900 | — | — |
| 2021-02-26 | $51.14 | $51.14 | 557,200 | — | — |
| 2021-02-25 | $52.42 | $52.42 | 449,500 | — | — |
| 2021-02-24 | $54.93 | $54.93 | 513,700 | — | — |
| 2021-02-23 | $53.70 | $53.70 | 828,700 | — | — |
| 2021-02-22 | $55.02 | $55.02 | 628,900 | — | — |
| 2021-02-19 | $56.81 | $56.81 | 515,000 | — | — |
| 2021-02-18 | $57.98 | $57.98 | 637,800 | — | — |
| 2021-02-17 | $58.55 | $58.55 | 703,300 | — | — |
| 2021-02-16 | $59.57 | $59.57 | 689,900 | — | — |
| 2021-02-12 | $59.88 | $59.88 | 705,600 | — | — |
| 2021-02-11 | $60.06 | $60.06 | 1,229,600 | — | — |
| 2021-02-10 | $60.32 | $60.32 | 1,134,500 | — | — |
| 2021-02-09 | $58.57 | $58.57 | 1,145,200 | — | — |
| 2021-02-08 | $57.26 | $57.26 | 1,332,800 | — | — |
| 2021-02-05 | $53.96 | $53.96 | 1,468,500 | — | — |
| 2021-02-04 | $49.00 | $49.00 | 941,500 | — | — |
| 2021-02-03 | $47.74 | $47.74 | 1,050,800 | — | — |
| 2021-02-02 | $46.21 | $46.21 | 952,800 | — | — |
| 2021-02-01 | $46.22 | $46.22 | 1,062,100 | — | — |
| 2021-01-29 | $43.54 | $43.54 | 1,574,500 | — | — |
| 2021-01-28 | $44.46 | $44.46 | 1,461,900 | — | — |
| 2021-01-27 | $45.68 | $45.68 | 1,733,700 | — | — |
| 2021-01-26 | $43.04 | $43.04 | 834,900 | — | — |
| 2021-01-25 | $43.01 | $43.01 | 1,005,600 | — | — |
| 2021-01-22 | $40.75 | $40.75 | 705,500 | — | — |
| 2021-01-21 | $39.09 | $39.09 | 540,700 | — | — |
| 2021-01-20 | $38.83 | $38.83 | 953,300 | — | — |
| 2021-01-19 | $40.32 | $40.32 | 1,210,600 | — | — |
| 2021-01-15 | $38.69 | $38.69 | 1,333,600 | — | — |
| 2021-01-14 | $37.79 | $37.79 | 2,172,200 | — | — |
| 2021-01-13 | $34.56 | $34.56 | 566,400 | — | — |
| 2021-01-12 | $35.34 | $35.34 | 888,200 | — | — |
| 2021-01-11 | $34.14 | $34.14 | 759,600 | — | — |
| 2021-01-08 | $34.22 | $34.22 | 882,900 | — | — |
| 2021-01-07 | $33.85 | $33.85 | 774,000 | — | — |
| 2021-01-06 | $33.29 | $33.29 | 1,084,800 | — | — |
| 2021-01-05 | $31.51 | $31.51 | 1,392,100 | — | — |
| 2021-01-04 | $31.93 | $31.93 | 708,800 | — | — |