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
- 2014-09-16 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 | $45.77 | $45.77 | 21,100 | — | — |
| 2021-12-30 | $46.18 | $46.18 | 34,300 | — | — |
| 2021-12-29 | $45.94 | $45.94 | 34,100 | — | — |
| 2021-12-28 | $46.38 | $46.38 | 36,700 | — | — |
| 2021-12-27 | $45.90 | $45.90 | 30,600 | — | — |
| 2021-12-23 | $45.82 | $45.82 | 29,000 | — | — |
| 2021-12-22 | $45.34 | $45.34 | 53,400 | — | — |
| 2021-12-21 | $45.24 | $45.24 | 42,200 | — | — |
| 2021-12-20 | $45.88 | $45.88 | 85,300 | — | — |
| 2021-12-17 | $46.51 | $46.51 | 307,300 | — | — |
| 2021-12-16 | $43.62 | $43.62 | 97,200 | — | — |
| 2021-12-15 | $43.00 | $43.00 | 83,100 | — | — |
| 2021-12-14 | $41.89 | $41.89 | 51,700 | — | — |
| 2021-12-13 | $41.62 | $41.62 | 98,400 | — | — |
| 2021-12-10 | $43.73 | $43.73 | 57,900 | — | — |
| 2021-12-09 | $42.81 | $42.81 | 65,600 | — | — |
| 2021-12-08 | $42.83 | $42.83 | 39,800 | — | — |
| 2021-12-07 | $42.24 | $42.24 | 75,800 | — | — |
| 2021-12-06 | $42.41 | $42.41 | 47,700 | — | — |
| 2021-12-03 | $41.95 | $41.95 | 55,500 | — | — |
| 2021-12-02 | $41.93 | $41.93 | 43,300 | — | — |
| 2021-12-01 | $41.24 | $41.24 | 62,900 | — | — |
| 2021-11-30 | $41.84 | $41.84 | 92,900 | — | — |
| 2021-11-29 | $43.04 | $43.04 | 45,300 | — | — |
| 2021-11-26 | $44.50 | $44.50 | 54,200 | — | — |
| 2021-11-24 | $45.85 | $45.85 | 59,900 | — | — |
| 2021-11-23 | $47.27 | $47.27 | 31,400 | — | — |
| 2021-11-22 | $47.57 | $47.57 | 108,100 | — | — |
| 2021-11-19 | $47.91 | $47.91 | 44,000 | — | — |
| 2021-11-18 | $48.82 | $48.82 | 57,300 | — | — |
| 2021-11-17 | $49.10 | $49.10 | 52,000 | — | — |
| 2021-11-16 | $49.44 | $49.44 | 62,900 | — | — |
| 2021-11-15 | $49.16 | $49.16 | 74,200 | — | — |
| 2021-11-12 | $50.52 | $50.52 | 67,000 | — | — |
| 2021-11-11 | $51.40 | $51.40 | 18,700 | — | — |
| 2021-11-10 | $51.99 | $51.99 | 40,300 | — | — |
| 2021-11-09 | $52.48 | $52.48 | 27,700 | — | — |
| 2021-11-08 | $52.04 | $52.04 | 33,200 | — | — |
| 2021-11-05 | $52.24 | $52.24 | 42,200 | — | — |
| 2021-11-04 | $49.89 | $49.89 | 17,700 | — | — |
| 2021-11-03 | $49.98 | $49.98 | 24,800 | — | — |
| 2021-11-02 | $48.74 | $48.74 | 21,800 | — | — |
| 2021-11-01 | $49.60 | $49.60 | 29,000 | — | — |
| 2021-10-29 | $48.43 | $48.43 | 50,300 | — | — |
| 2021-10-28 | $48.16 | $48.16 | 23,800 | — | — |
| 2021-10-27 | $47.71 | $47.71 | 21,400 | — | — |
| 2021-10-26 | $48.75 | $48.75 | 19,900 | — | — |
| 2021-10-25 | $49.21 | $49.21 | 25,200 | — | — |
| 2021-10-22 | $49.22 | $49.22 | 12,700 | — | — |
| 2021-10-21 | $49.16 | $49.16 | 33,000 | — | — |
| 2021-10-20 | $49.10 | $49.10 | 21,300 | — | — |
| 2021-10-19 | $49.24 | $49.24 | 33,500 | — | — |
| 2021-10-18 | $48.95 | $48.95 | 33,300 | — | — |
| 2021-10-15 | $49.72 | $49.72 | 50,900 | — | — |
| 2021-10-14 | $50.09 | $50.09 | 27,100 | — | — |
| 2021-10-13 | $50.23 | $50.23 | 23,600 | — | — |
| 2021-10-12 | $50.00 | $50.00 | 38,200 | — | — |
| 2021-10-11 | $49.87 | $49.87 | 19,000 | — | — |
| 2021-10-08 | $50.24 | $50.24 | 21,300 | — | — |
| 2021-10-07 | $50.11 | $50.11 | 60,400 | — | — |
| 2021-10-06 | $50.79 | $50.79 | 24,500 | — | — |
| 2021-10-05 | $50.42 | $50.42 | 31,800 | — | — |
| 2021-10-04 | $51.09 | $51.09 | 20,100 | — | — |
| 2021-10-01 | $51.87 | $51.87 | 48,600 | — | — |
| 2021-09-30 | $50.28 | $50.28 | 33,000 | — | — |
| 2021-09-29 | $51.13 | $51.13 | 27,800 | — | — |
| 2021-09-28 | $50.09 | $50.09 | 23,100 | — | — |
| 2021-09-27 | $50.77 | $50.77 | 29,500 | — | — |
| 2021-09-24 | $48.90 | $48.90 | 30,700 | — | — |
| 2021-09-23 | $48.52 | $48.52 | 17,600 | — | — |
| 2021-09-22 | $47.85 | $47.85 | 23,100 | — | — |
| 2021-09-21 | $47.08 | $47.08 | 21,200 | — | — |
| 2021-09-20 | $47.67 | $47.67 | 52,700 | — | — |
| 2021-09-17 | $47.64 | $47.64 | 139,400 | — | — |
| 2021-09-16 | $47.54 | $47.54 | 35,200 | — | — |
| 2021-09-15 | $48.14 | $48.14 | 34,800 | — | — |
| 2021-09-14 | $47.74 | $47.74 | 34,900 | — | — |
| 2021-09-13 | $48.81 | $48.81 | 28,600 | — | — |
| 2021-09-10 | $48.28 | $48.28 | 27,900 | — | — |
| 2021-09-09 | $49.18 | $49.18 | 39,300 | — | — |
| 2021-09-08 | $49.52 | $49.52 | 35,200 | — | — |
| 2021-09-07 | $49.10 | $49.10 | 26,700 | — | — |
| 2021-09-03 | $50.31 | $50.31 | 23,500 | — | — |
| 2021-09-02 | $49.94 | $49.94 | 36,200 | — | — |
| 2021-09-01 | $50.33 | $50.33 | 41,600 | — | — |
| 2021-08-31 | $50.31 | $50.31 | 34,200 | — | — |
| 2021-08-30 | $49.61 | $49.61 | 50,400 | — | — |
| 2021-08-27 | $48.64 | $48.64 | 32,700 | — | — |
| 2021-08-26 | $47.90 | $47.90 | 25,500 | — | — |
| 2021-08-25 | $47.62 | $47.62 | 26,000 | — | — |
| 2021-08-24 | $47.92 | $47.92 | 38,200 | — | — |
| 2021-08-23 | $48.95 | $48.95 | 45,300 | — | — |
| 2021-08-20 | $48.52 | $48.52 | 73,500 | — | — |
| 2021-08-19 | $48.56 | $48.56 | 56,800 | — | — |
| 2021-08-18 | $48.33 | $48.33 | 27,500 | — | — |
| 2021-08-17 | $49.43 | $49.43 | 39,800 | — | — |
| 2021-08-16 | $48.95 | $48.95 | 169,600 | — | — |
| 2021-08-13 | $47.37 | $47.37 | 80,000 | — | — |
| 2021-08-12 | $48.00 | $48.00 | 76,400 | — | — |
| 2021-08-11 | $49.10 | $49.10 | 204,300 | — | — |
| 2021-08-10 | $46.41 | $46.41 | 60,500 | — | — |
| 2021-08-09 | $45.93 | $45.93 | 36,700 | — | — |
| 2021-08-06 | $45.90 | $45.90 | 56,800 | — | — |
| 2021-08-05 | $44.45 | $44.45 | 39,600 | — | — |
| 2021-08-04 | $43.97 | $43.97 | 38,200 | — | — |
| 2021-08-03 | $44.87 | $44.87 | 44,800 | — | — |
| 2021-08-02 | $45.24 | $45.24 | 48,800 | — | — |
| 2021-07-30 | $45.29 | $45.29 | 52,700 | — | — |
| 2021-07-29 | $45.20 | $45.20 | 85,600 | — | — |
| 2021-07-28 | $44.54 | $44.54 | 40,300 | — | — |
| 2021-07-27 | $44.20 | $44.20 | 35,400 | — | — |
| 2021-07-26 | $44.33 | $44.33 | 42,000 | — | — |
| 2021-07-23 | $44.34 | $44.34 | 35,500 | — | — |
| 2021-07-22 | $43.77 | $43.77 | 33,600 | — | — |
| 2021-07-21 | $45.05 | $45.05 | 33,900 | — | — |
| 2021-07-20 | $44.28 | $44.28 | 82,200 | — | — |
| 2021-07-19 | $43.14 | $43.14 | 54,100 | — | — |
| 2021-07-16 | $44.71 | $44.71 | 126,900 | — | — |
| 2021-07-15 | $45.04 | $45.04 | 61,600 | — | — |
| 2021-07-14 | $44.94 | $44.94 | 39,000 | — | — |
| 2021-07-13 | $45.02 | $45.02 | 27,400 | — | — |
| 2021-07-12 | $45.67 | $45.67 | 59,100 | — | — |
| 2021-07-09 | $45.90 | $45.90 | 40,900 | — | — |
| 2021-07-08 | $45.05 | $45.05 | 64,400 | — | — |
| 2021-07-07 | $46.20 | $46.20 | 52,100 | — | — |
| 2021-07-06 | $46.26 | $46.26 | 44,700 | — | — |
| 2021-07-02 | $47.66 | $47.66 | 23,900 | — | — |
| 2021-07-01 | $48.03 | $48.03 | 50,900 | — | — |
| 2021-06-30 | $47.59 | $47.59 | 35,200 | — | — |
| 2021-06-29 | $48.15 | $48.15 | 61,100 | — | — |
| 2021-06-28 | $48.60 | $48.60 | 63,800 | — | — |
| 2021-06-25 | $49.17 | $49.17 | 253,700 | — | — |
| 2021-06-24 | $48.94 | $48.94 | 78,000 | — | — |
| 2021-06-23 | $49.01 | $49.01 | 70,600 | — | — |
| 2021-06-22 | $50.13 | $50.13 | 57,500 | — | — |
| 2021-06-21 | $51.40 | $51.40 | 48,300 | — | — |
| 2021-06-18 | $51.23 | $51.23 | 252,400 | — | — |
| 2021-06-17 | $54.35 | $54.35 | 69,000 | — | — |
| 2021-06-16 | $54.46 | $54.46 | 92,800 | — | — |
| 2021-06-15 | $54.28 | $54.28 | 62,200 | — | — |
| 2021-06-14 | $54.30 | $54.30 | 129,200 | — | — |
| 2021-06-11 | $51.15 | $51.15 | 108,700 | — | — |
| 2021-06-10 | $49.57 | $49.57 | 65,200 | — | — |
| 2021-06-09 | $48.33 | $48.33 | 52,700 | — | — |
| 2021-06-08 | $49.20 | $49.20 | 37,200 | — | — |
| 2021-06-07 | $49.94 | $49.94 | 43,400 | — | — |
| 2021-06-04 | $49.21 | $49.21 | 38,400 | — | — |
| 2021-06-03 | $49.79 | $49.79 | 29,800 | — | — |
| 2021-06-02 | $50.77 | $50.77 | 30,700 | — | — |
| 2021-06-01 | $52.10 | $52.10 | 29,200 | — | — |
| 2021-05-28 | $51.02 | $51.02 | 18,700 | — | — |
| 2021-05-27 | $51.31 | $51.31 | 53,600 | — | — |
| 2021-05-26 | $50.49 | $50.49 | 31,000 | — | — |
| 2021-05-25 | $50.51 | $50.51 | 80,300 | — | — |
| 2021-05-24 | $51.60 | $51.60 | 34,800 | — | — |
| 2021-05-21 | $51.38 | $51.38 | 24,200 | — | — |
| 2021-05-20 | $51.25 | $51.25 | 27,500 | — | — |
| 2021-05-19 | $51.57 | $51.57 | 22,600 | — | — |
| 2021-05-18 | $52.27 | $52.27 | 31,900 | — | — |
| 2021-05-17 | $52.88 | $52.88 | 32,300 | — | — |
| 2021-05-14 | $52.39 | $52.39 | 28,300 | — | — |
| 2021-05-13 | $51.93 | $51.93 | 47,000 | — | — |
| 2021-05-12 | $50.85 | $50.85 | 100,000 | — | — |
| 2021-05-11 | $50.46 | $50.46 | 23,900 | — | — |
| 2021-05-10 | $52.15 | $52.15 | 38,900 | — | — |
| 2021-05-07 | $52.40 | $52.40 | 25,800 | — | — |
| 2021-05-06 | $51.86 | $51.86 | 19,300 | — | — |
| 2021-05-05 | $51.53 | $51.53 | 27,900 | — | — |
| 2021-05-04 | $52.50 | $52.50 | 62,000 | — | — |
| 2021-05-03 | $53.29 | $53.29 | 31,300 | — | — |
| 2021-04-30 | $52.35 | $52.35 | 37,100 | — | — |
| 2021-04-29 | $52.41 | $52.41 | 26,700 | — | — |
| 2021-04-28 | $51.83 | $51.83 | 26,200 | — | — |
| 2021-04-27 | $51.78 | $51.78 | 87,000 | — | — |
| 2021-04-26 | $52.01 | $52.01 | 62,300 | — | — |
| 2021-04-23 | $52.86 | $52.86 | 41,700 | — | — |
| 2021-04-22 | $51.89 | $51.89 | 38,200 | — | — |
| 2021-04-21 | $51.74 | $51.74 | 54,200 | — | — |
| 2021-04-20 | $51.94 | $51.94 | 78,100 | — | — |
| 2021-04-19 | $51.96 | $51.96 | 76,300 | — | — |
| 2021-04-16 | $51.96 | $51.96 | 34,800 | — | — |
| 2021-04-15 | $51.70 | $51.70 | 56,900 | — | — |
| 2021-04-14 | $51.07 | $51.07 | 39,400 | — | — |
| 2021-04-13 | $50.29 | $50.29 | 36,200 | — | — |
| 2021-04-12 | $51.78 | $51.78 | 32,700 | — | — |
| 2021-04-09 | $51.60 | $51.60 | 175,300 | — | — |
| 2021-04-08 | $51.94 | $51.94 | 51,500 | — | — |
| 2021-04-07 | $53.13 | $53.13 | 56,200 | — | — |
| 2021-04-06 | $55.04 | $55.04 | 85,200 | — | — |
| 2021-04-05 | $54.73 | $54.73 | 60,100 | — | — |
| 2021-04-01 | $53.65 | $53.65 | 40,600 | — | — |
| 2021-03-31 | $53.44 | $53.44 | 90,400 | — | — |
| 2021-03-30 | $53.97 | $53.97 | 140,500 | — | — |
| 2021-03-29 | $53.97 | $53.97 | 41,800 | — | — |
| 2021-03-26 | $54.45 | $54.45 | 71,600 | — | — |
| 2021-03-25 | $54.05 | $54.05 | 40,700 | — | — |
| 2021-03-24 | $53.48 | $53.48 | 70,800 | — | — |
| 2021-03-23 | $53.22 | $53.22 | 37,300 | — | — |
| 2021-03-22 | $55.20 | $55.20 | 38,400 | — | — |
| 2021-03-19 | $56.57 | $56.57 | 187,800 | — | — |
| 2021-03-18 | $58.22 | $58.22 | 64,800 | — | — |
| 2021-03-17 | $58.56 | $58.56 | 97,600 | — | — |
| 2021-03-16 | $56.99 | $56.99 | 94,100 | — | — |
| 2021-03-15 | $57.34 | $57.34 | 41,200 | — | — |
| 2021-03-12 | $59.08 | $59.08 | 57,300 | — | — |
| 2021-03-11 | $59.08 | $59.08 | 41,900 | — | — |
| 2021-03-10 | $59.17 | $59.17 | 46,700 | — | — |
| 2021-03-09 | $57.72 | $57.72 | 45,800 | — | — |
| 2021-03-08 | $59.78 | $59.78 | 86,600 | — | — |
| 2021-03-05 | $59.87 | $59.87 | 58,500 | — | — |
| 2021-03-04 | $58.28 | $58.28 | 60,000 | — | — |
| 2021-03-03 | $57.74 | $57.74 | 219,700 | — | — |
| 2021-03-02 | $55.55 | $55.55 | 88,400 | — | — |
| 2021-03-01 | $55.07 | $55.07 | 90,700 | — | — |
| 2021-02-26 | $54.60 | $54.60 | 67,600 | — | — |
| 2021-02-25 | $55.94 | $55.94 | 35,500 | — | — |
| 2021-02-24 | $56.72 | $56.72 | 44,600 | — | — |
| 2021-02-23 | $56.75 | $56.75 | 54,400 | — | — |
| 2021-02-22 | $56.38 | $56.38 | 65,100 | — | — |
| 2021-02-19 | $54.94 | $54.94 | 39,000 | — | — |
| 2021-02-18 | $54.43 | $54.43 | 37,300 | — | — |
| 2021-02-17 | $55.51 | $55.51 | 56,700 | — | — |
| 2021-02-16 | $55.09 | $55.09 | 40,700 | — | — |
| 2021-02-12 | $55.33 | $55.33 | 29,600 | — | — |
| 2021-02-11 | $55.63 | $55.63 | 40,300 | — | — |
| 2021-02-10 | $55.03 | $55.03 | 41,100 | — | — |
| 2021-02-09 | $55.87 | $55.87 | 31,000 | — | — |
| 2021-02-08 | $55.90 | $55.90 | 47,000 | — | — |
| 2021-02-05 | $53.69 | $53.69 | 26,900 | — | — |
| 2021-02-04 | $54.11 | $54.11 | 34,700 | — | — |
| 2021-02-03 | $53.00 | $53.00 | 37,000 | — | — |
| 2021-02-02 | $52.69 | $52.69 | 47,700 | — | — |
| 2021-02-01 | $51.55 | $51.55 | 70,600 | — | — |
| 2021-01-29 | $51.40 | $51.40 | 77,700 | — | — |
| 2021-01-28 | $53.75 | $53.75 | 74,800 | — | — |
| 2021-01-27 | $53.59 | $53.59 | 64,400 | — | — |
| 2021-01-26 | $53.89 | $53.89 | 72,400 | — | — |
| 2021-01-25 | $54.03 | $54.03 | 50,900 | — | — |
| 2021-01-22 | $55.04 | $55.04 | 79,300 | — | — |
| 2021-01-21 | $53.68 | $53.68 | 58,400 | — | — |
| 2021-01-20 | $54.59 | $54.59 | 77,300 | — | — |
| 2021-01-19 | $54.42 | $54.42 | 89,300 | — | — |
| 2021-01-15 | $54.25 | $54.25 | 93,100 | — | — |
| 2021-01-14 | $54.47 | $54.47 | 77,300 | — | — |
| 2021-01-13 | $53.23 | $53.23 | 77,300 | — | — |
| 2021-01-12 | $52.82 | $52.82 | 38,900 | — | — |
| 2021-01-11 | $51.30 | $51.30 | 43,300 | — | — |
| 2021-01-08 | $51.25 | $51.25 | 36,700 | — | — |
| 2021-01-07 | $52.12 | $52.12 | 39,100 | — | — |
| 2021-01-06 | $52.22 | $52.22 | 79,200 | — | — |
| 2021-01-05 | $48.66 | $48.66 | 45,100 | — | — |
| 2021-01-04 | $48.13 | $48.13 | 61,600 | — | — |