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
- 1999-05-03 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 | $49.78 | $89.87 | 14,400 | — | — |
| 2021-12-30 | $49.55 | $89.45 | 13,900 | — | — |
| 2021-12-29 | $49.49 | $88.99 | 13,200 | — | — |
| 2021-12-28 | $48.76 | $87.68 | 9,500 | — | — |
| 2021-12-27 | $48.66 | $87.50 | 8,800 | — | — |
| 2021-12-23 | $48.52 | $87.25 | 20,000 | — | — |
| 2021-12-22 | $48.92 | $87.97 | 23,700 | — | — |
| 2021-12-21 | $48.42 | $87.07 | 21,900 | — | — |
| 2021-12-20 | $48.45 | $87.12 | 25,000 | — | — |
| 2021-12-17 | $49.56 | $89.12 | 105,100 | — | — |
| 2021-12-16 | $48.37 | $86.98 | 50,700 | — | — |
| 2021-12-15 | $48.10 | $86.49 | 33,900 | — | — |
| 2021-12-14 | $46.98 | $84.48 | 62,000 | — | — |
| 2021-12-13 | $48.15 | $86.58 | 22,800 | — | — |
| 2021-12-10 | $47.04 | $84.59 | 17,800 | — | — |
| 2021-12-09 | $47.68 | $85.74 | 22,800 | — | — |
| 2021-12-08 | $48.28 | $86.82 | 18,800 | — | — |
| 2021-12-07 | $48.22 | $86.71 | 24,900 | — | — |
| 2021-12-06 | $47.93 | $86.19 | 24,500 | — | — |
| 2021-12-03 | $46.67 | $83.92 | 21,900 | — | — |
| 2021-12-02 | $47.61 | $85.61 | 33,400 | — | — |
| 2021-12-01 | $46.32 | $83.29 | 46,900 | — | — |
| 2021-11-30 | $46.86 | $84.26 | 54,600 | — | — |
| 2021-11-29 | $46.87 | $84.28 | 42,600 | — | — |
| 2021-11-26 | $46.43 | $83.49 | 27,900 | — | — |
| 2021-11-24 | $47.93 | $86.19 | 16,700 | — | — |
| 2021-11-23 | $48.37 | $86.98 | 23,700 | — | — |
| 2021-11-22 | $48.36 | $86.96 | 21,100 | — | — |
| 2021-11-19 | $47.89 | $86.12 | 17,700 | — | — |
| 2021-11-18 | $48.10 | $86.49 | 28,900 | — | — |
| 2021-11-17 | $48.15 | $86.58 | 19,200 | — | — |
| 2021-11-16 | $48.49 | $87.19 | 23,500 | — | — |
| 2021-11-15 | $49.03 | $88.17 | 27,100 | — | — |
| 2021-11-12 | $48.93 | $87.99 | 15,600 | — | — |
| 2021-11-11 | $49.16 | $88.40 | 22,300 | — | — |
| 2021-11-10 | $49.29 | $88.63 | 24,000 | — | — |
| 2021-11-09 | $48.72 | $87.61 | 14,100 | — | — |
| 2021-11-08 | $48.90 | $87.93 | 26,600 | — | — |
| 2021-11-05 | $49.46 | $88.94 | 40,700 | — | — |
| 2021-11-04 | $48.21 | $86.69 | 52,700 | — | — |
| 2021-11-03 | $48.04 | $86.39 | 23,600 | — | — |
| 2021-11-02 | $47.46 | $85.34 | 22,500 | — | — |
| 2021-11-01 | $47.65 | $85.68 | 30,300 | — | — |
| 2021-10-29 | $47.92 | $86.17 | 22,700 | — | — |
| 2021-10-28 | $47.99 | $86.30 | 14,200 | — | — |
| 2021-10-27 | $47.60 | $85.59 | 26,500 | — | — |
| 2021-10-26 | $48.58 | $87.36 | 42,300 | — | — |
| 2021-10-25 | $48.83 | $87.81 | 23,800 | — | — |
| 2021-10-22 | $48.02 | $86.35 | 17,800 | — | — |
| 2021-10-21 | $47.74 | $85.85 | 25,200 | — | — |
| 2021-10-20 | $47.68 | $85.74 | 23,900 | — | — |
| 2021-10-19 | $47.04 | $84.59 | 23,900 | — | — |
| 2021-10-18 | $46.60 | $83.80 | 25,500 | — | — |
| 2021-10-15 | $46.14 | $82.97 | 50,000 | — | — |
| 2021-10-14 | $46.57 | $83.74 | 33,900 | — | — |
| 2021-10-13 | $46.07 | $82.84 | 28,600 | — | — |
| 2021-10-12 | $45.96 | $82.64 | 20,600 | — | — |
| 2021-10-11 | $46.74 | $84.05 | 51,500 | — | — |
| 2021-10-08 | $45.87 | $82.48 | 28,300 | — | — |
| 2021-10-07 | $45.64 | $82.07 | 41,000 | — | — |
| 2021-10-06 | $45.22 | $81.31 | 23,300 | — | — |
| 2021-10-05 | $44.57 | $80.15 | 32,500 | — | — |
| 2021-10-04 | $44.56 | $80.13 | 37,300 | — | — |
| 2021-10-01 | $43.90 | $78.94 | 33,900 | — | — |
| 2021-09-30 | $43.68 | $78.54 | 35,600 | — | — |
| 2021-09-29 | $44.33 | $79.71 | 30,500 | — | — |
| 2021-09-28 | $44.26 | $79.25 | 35,500 | — | — |
| 2021-09-27 | $44.52 | $79.72 | 40,100 | — | — |
| 2021-09-24 | $44.45 | $79.59 | 23,000 | — | — |
| 2021-09-23 | $44.71 | $80.06 | 36,600 | — | — |
| 2021-09-22 | $44.17 | $79.09 | 45,800 | — | — |
| 2021-09-21 | $43.18 | $77.32 | 38,300 | — | — |
| 2021-09-20 | $44.17 | $79.09 | 35,100 | — | — |
| 2021-09-17 | $44.47 | $79.63 | 585,300 | — | — |
| 2021-09-16 | $44.96 | $80.51 | 109,500 | — | — |
| 2021-09-15 | $44.23 | $79.20 | 141,300 | — | — |
| 2021-09-14 | $46.76 | $83.73 | 63,700 | — | — |
| 2021-09-13 | $45.22 | $80.97 | 184,000 | — | — |
| 2021-09-10 | $50.62 | $90.64 | 20,300 | — | — |
| 2021-09-09 | $51.55 | $92.31 | 17,500 | — | — |
| 2021-09-08 | $52.71 | $94.38 | 13,800 | — | — |
| 2021-09-07 | $52.68 | $94.33 | 17,500 | — | — |
| 2021-09-03 | $52.94 | $94.79 | 14,500 | — | — |
| 2021-09-02 | $53.39 | $95.60 | 40,300 | — | — |
| 2021-09-01 | $53.09 | $95.06 | 35,800 | — | — |
| 2021-08-31 | $51.57 | $92.34 | 14,400 | — | — |
| 2021-08-30 | $50.99 | $91.30 | 13,300 | — | — |
| 2021-08-27 | $50.61 | $90.62 | 25,100 | — | — |
| 2021-08-26 | $50.08 | $89.67 | 21,900 | — | — |
| 2021-08-25 | $51.17 | $91.62 | 10,400 | — | — |
| 2021-08-24 | $51.45 | $92.13 | 18,400 | — | — |
| 2021-08-23 | $51.75 | $92.66 | 17,300 | — | — |
| 2021-08-20 | $51.51 | $92.23 | 25,300 | — | — |
| 2021-08-19 | $50.29 | $90.05 | 28,100 | — | — |
| 2021-08-18 | $49.84 | $89.24 | 17,900 | — | — |
| 2021-08-17 | $49.77 | $89.12 | 14,300 | — | — |
| 2021-08-16 | $50.18 | $89.85 | 19,400 | — | — |
| 2021-08-13 | $49.34 | $88.35 | 21,400 | — | — |
| 2021-08-12 | $49.22 | $88.13 | 24,400 | — | — |
| 2021-08-11 | $49.27 | $88.22 | 23,000 | — | — |
| 2021-08-10 | $49.31 | $88.29 | 16,600 | — | — |
| 2021-08-09 | $49.20 | $88.10 | 19,500 | — | — |
| 2021-08-06 | $49.87 | $89.30 | 23,600 | — | — |
| 2021-08-05 | $49.93 | $89.40 | 13,500 | — | — |
| 2021-08-04 | $49.20 | $88.10 | 23,300 | — | — |
| 2021-08-03 | $48.70 | $87.20 | 15,600 | — | — |
| 2021-08-02 | $48.43 | $86.72 | 12,400 | — | — |
| 2021-07-30 | $48.26 | $86.41 | 19,000 | — | — |
| 2021-07-29 | $48.36 | $86.59 | 16,100 | — | — |
| 2021-07-28 | $48.00 | $85.95 | 13,100 | — | — |
| 2021-07-27 | $47.74 | $85.48 | 20,200 | — | — |
| 2021-07-26 | $47.56 | $85.16 | 21,100 | — | — |
| 2021-07-23 | $47.69 | $85.39 | 17,100 | — | — |
| 2021-07-22 | $47.26 | $84.62 | 20,600 | — | — |
| 2021-07-21 | $47.41 | $84.89 | 33,300 | — | — |
| 2021-07-20 | $47.76 | $85.52 | 51,300 | — | — |
| 2021-07-19 | $46.86 | $83.91 | 29,100 | — | — |
| 2021-07-16 | $47.57 | $85.18 | 39,400 | — | — |
| 2021-07-15 | $46.00 | $82.37 | 23,800 | — | — |
| 2021-07-14 | $45.26 | $81.04 | 36,000 | — | — |
| 2021-07-13 | $44.94 | $80.47 | 22,200 | — | — |
| 2021-07-12 | $44.82 | $80.25 | 16,500 | — | — |
| 2021-07-09 | $44.67 | $79.99 | 20,600 | — | — |
| 2021-07-08 | $44.81 | $80.24 | 22,300 | — | — |
| 2021-07-07 | $45.60 | $81.65 | 25,000 | — | — |
| 2021-07-06 | $45.40 | $81.29 | 29,000 | — | — |
| 2021-07-02 | $45.63 | $81.70 | 19,500 | — | — |
| 2021-07-01 | $45.83 | $82.06 | 24,000 | — | — |
| 2021-06-30 | $45.30 | $81.11 | 39,300 | — | — |
| 2021-06-29 | $45.76 | $81.94 | 31,600 | — | — |
| 2021-06-28 | $46.56 | $83.04 | 36,500 | — | — |
| 2021-06-25 | $46.39 | $82.73 | 627,200 | — | — |
| 2021-06-24 | $46.25 | $82.48 | 77,000 | — | — |
| 2021-06-23 | $46.50 | $82.93 | 69,300 | — | — |
| 2021-06-22 | $46.84 | $83.53 | 56,000 | — | — |
| 2021-06-21 | $48.21 | $85.98 | 57,700 | — | — |
| 2021-06-18 | $47.24 | $84.25 | 103,800 | — | — |
| 2021-06-17 | $50.66 | $90.35 | 63,600 | — | — |
| 2021-06-16 | $51.41 | $91.68 | 23,800 | — | — |
| 2021-06-15 | $52.33 | $93.33 | 23,900 | — | — |
| 2021-06-14 | $52.27 | $93.22 | 27,700 | — | — |
| 2021-06-11 | $52.47 | $93.58 | 22,400 | — | — |
| 2021-06-10 | $51.75 | $92.29 | 25,700 | — | — |
| 2021-06-09 | $52.60 | $93.81 | 34,500 | — | — |
| 2021-06-08 | $51.87 | $92.51 | 27,500 | — | — |
| 2021-06-07 | $51.62 | $92.06 | 26,400 | — | — |
| 2021-06-04 | $50.75 | $90.51 | 23,500 | — | — |
| 2021-06-03 | $50.71 | $90.44 | 23,000 | — | — |
| 2021-06-02 | $50.24 | $89.60 | 26,500 | — | — |
| 2021-06-01 | $50.16 | $89.46 | 27,600 | — | — |
| 2021-05-28 | $50.33 | $89.76 | 19,700 | — | — |
| 2021-05-27 | $50.25 | $89.62 | 36,600 | — | — |
| 2021-05-26 | $50.62 | $90.28 | 28,600 | — | — |
| 2021-05-25 | $49.44 | $88.17 | 33,900 | — | — |
| 2021-05-24 | $49.53 | $88.33 | 22,300 | — | — |
| 2021-05-21 | $49.19 | $87.73 | 25,100 | — | — |
| 2021-05-20 | $48.53 | $86.55 | 24,900 | — | — |
| 2021-05-19 | $48.04 | $85.67 | 26,300 | — | — |
| 2021-05-18 | $48.10 | $85.78 | 14,500 | — | — |
| 2021-05-17 | $48.07 | $85.73 | 16,600 | — | — |
| 2021-05-14 | $48.59 | $86.66 | 26,900 | — | — |
| 2021-05-13 | $48.48 | $86.46 | 23,600 | — | — |
| 2021-05-12 | $46.74 | $83.36 | 25,300 | — | — |
| 2021-05-11 | $48.54 | $86.57 | 32,000 | — | — |
| 2021-05-10 | $48.55 | $86.58 | 20,700 | — | — |
| 2021-05-07 | $49.01 | $87.40 | 22,600 | — | — |
| 2021-05-06 | $48.80 | $87.03 | 23,100 | — | — |
| 2021-05-05 | $48.86 | $87.14 | 16,800 | — | — |
| 2021-05-04 | $49.81 | $88.83 | 19,800 | — | — |
| 2021-05-03 | $51.40 | $91.67 | 29,500 | — | — |
| 2021-04-30 | $51.64 | $92.09 | 45,000 | — | — |
| 2021-04-29 | $50.84 | $90.67 | 27,900 | — | — |
| 2021-04-28 | $49.77 | $88.76 | 17,200 | — | — |
| 2021-04-27 | $49.79 | $88.80 | 22,400 | — | — |
| 2021-04-26 | $50.57 | $90.19 | 23,100 | — | — |
| 2021-04-23 | $51.58 | $91.99 | 27,400 | — | — |
| 2021-04-22 | $51.40 | $91.67 | 29,100 | — | — |
| 2021-04-21 | $51.33 | $91.54 | 24,800 | — | — |
| 2021-04-20 | $51.29 | $91.47 | 23,600 | — | — |
| 2021-04-19 | $50.92 | $90.81 | 30,600 | — | — |
| 2021-04-16 | $51.97 | $92.68 | 69,100 | — | — |
| 2021-04-15 | $51.48 | $91.81 | 23,200 | — | — |
| 2021-04-14 | $50.71 | $90.44 | 22,100 | — | — |
| 2021-04-13 | $50.11 | $89.37 | 23,800 | — | — |
| 2021-04-12 | $49.99 | $89.15 | 36,100 | — | — |
| 2021-04-09 | $48.57 | $86.62 | 26,800 | — | — |
| 2021-04-08 | $48.64 | $86.74 | 29,700 | — | — |
| 2021-04-07 | $48.59 | $86.66 | 27,500 | — | — |
| 2021-04-06 | $49.38 | $88.06 | 38,900 | — | — |
| 2021-04-05 | $49.95 | $89.08 | 27,500 | — | — |
| 2021-04-01 | $48.91 | $87.23 | 22,800 | — | — |
| 2021-03-31 | $48.97 | $87.33 | 38,700 | — | — |
| 2021-03-30 | $48.00 | $85.60 | 34,600 | — | — |
| 2021-03-29 | $48.74 | $86.92 | 21,700 | — | — |
| 2021-03-26 | $48.16 | $85.89 | 28,200 | — | — |
| 2021-03-25 | $47.91 | $85.44 | 26,200 | — | — |
| 2021-03-24 | $48.16 | $85.89 | 40,200 | — | — |
| 2021-03-23 | $47.84 | $85.32 | 38,600 | — | — |
| 2021-03-22 | $48.19 | $85.94 | 61,700 | — | — |
| 2021-03-19 | $51.28 | $91.45 | 429,500 | — | — |
| 2021-03-18 | $48.83 | $87.08 | 49,900 | — | — |
| 2021-03-17 | $49.20 | $87.74 | 46,100 | — | — |
| 2021-03-16 | $49.08 | $87.53 | 43,800 | — | — |
| 2021-03-15 | $48.72 | $86.89 | 63,900 | — | — |
| 2021-03-12 | $47.90 | $85.42 | 33,300 | — | — |
| 2021-03-11 | $46.68 | $83.25 | 41,700 | — | — |
| 2021-03-10 | $47.36 | $84.46 | 53,000 | — | — |
| 2021-03-09 | $45.66 | $81.43 | 65,700 | — | — |
| 2021-03-08 | $43.80 | $78.11 | 46,700 | — | — |
| 2021-03-05 | $42.77 | $76.28 | 53,900 | — | — |
| 2021-03-04 | $41.55 | $74.10 | 37,100 | — | — |
| 2021-03-03 | $41.61 | $74.21 | 39,900 | — | — |
| 2021-03-02 | $41.02 | $73.16 | 26,600 | — | — |
| 2021-03-01 | $41.71 | $74.39 | 25,200 | — | — |
| 2021-02-26 | $41.61 | $74.21 | 37,000 | — | — |
| 2021-02-25 | $42.16 | $75.19 | 32,800 | — | — |
| 2021-02-24 | $43.32 | $76.92 | 25,700 | — | — |
| 2021-02-23 | $43.15 | $76.62 | 26,100 | — | — |
| 2021-02-22 | $43.16 | $76.64 | 46,900 | — | — |
| 2021-02-19 | $42.94 | $76.25 | 34,300 | — | — |
| 2021-02-18 | $43.31 | $76.91 | 26,800 | — | — |
| 2021-02-17 | $43.48 | $77.21 | 27,800 | — | — |
| 2021-02-16 | $43.79 | $77.76 | 33,500 | — | — |
| 2021-02-12 | $44.72 | $79.41 | 22,100 | — | — |
| 2021-02-11 | $44.95 | $79.82 | 25,900 | — | — |
| 2021-02-10 | $45.33 | $80.49 | 27,900 | — | — |
| 2021-02-09 | $45.33 | $80.49 | 19,500 | — | — |
| 2021-02-08 | $45.17 | $80.21 | 26,300 | — | — |
| 2021-02-05 | $44.83 | $79.60 | 24,700 | — | — |
| 2021-02-04 | $44.97 | $79.85 | 23,000 | — | — |
| 2021-02-03 | $45.25 | $80.35 | 43,700 | — | — |
| 2021-02-02 | $44.74 | $79.44 | 24,000 | — | — |
| 2021-02-01 | $43.80 | $77.78 | 20,700 | — | — |
| 2021-01-29 | $43.44 | $77.14 | 44,100 | — | — |
| 2021-01-28 | $43.85 | $77.86 | 31,600 | — | — |
| 2021-01-27 | $43.63 | $77.47 | 45,100 | — | — |
| 2021-01-26 | $45.52 | $80.83 | 27,900 | — | — |
| 2021-01-25 | $45.80 | $81.33 | 23,100 | — | — |
| 2021-01-22 | $45.71 | $81.17 | 30,800 | — | — |
| 2021-01-21 | $44.92 | $79.76 | 35,200 | — | — |
| 2021-01-20 | $45.83 | $81.38 | 27,100 | — | — |
| 2021-01-19 | $46.00 | $81.68 | 37,300 | — | — |
| 2021-01-15 | $46.12 | $81.90 | 22,700 | — | — |
| 2021-01-14 | $46.45 | $82.48 | 25,600 | — | — |
| 2021-01-13 | $46.71 | $82.94 | 24,000 | — | — |
| 2021-01-12 | $46.50 | $82.57 | 21,300 | — | — |
| 2021-01-11 | $46.62 | $82.78 | 32,500 | — | — |
| 2021-01-08 | $47.84 | $84.95 | 15,300 | — | — |
| 2021-01-07 | $47.51 | $84.36 | 22,300 | — | — |
| 2021-01-06 | $48.20 | $85.59 | 42,000 | — | — |
| 2021-01-05 | $45.92 | $81.54 | 23,100 | — | — |
| 2021-01-04 | $45.76 | $81.26 | 30,900 | — | — |