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
- 1995-08-18 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 | $38.69 | $53.18 | 74,300 | — | — |
| 2021-12-30 | $38.29 | $52.63 | 56,400 | — | — |
| 2021-12-29 | $38.43 | $52.82 | 50,400 | — | — |
| 2021-12-28 | $38.48 | $52.89 | 44,700 | — | — |
| 2021-12-27 | $38.33 | $52.69 | 103,300 | — | — |
| 2021-12-23 | $38.17 | $52.47 | 70,000 | — | — |
| 2021-12-22 | $38.13 | $52.41 | 58,100 | — | — |
| 2021-12-21 | $37.57 | $51.64 | 93,700 | — | — |
| 2021-12-20 | $37.01 | $50.87 | 125,800 | — | — |
| 2021-12-17 | $37.60 | $51.68 | 157,500 | — | — |
| 2021-12-16 | $37.98 | $52.21 | 129,600 | — | — |
| 2021-12-15 | $37.33 | $51.31 | 98,000 | — | — |
| 2021-12-14 | $37.13 | $51.04 | 152,300 | — | — |
| 2021-12-13 | $36.85 | $50.65 | 135,600 | — | — |
| 2021-12-10 | $37.51 | $51.56 | 90,700 | — | — |
| 2021-12-09 | $38.51 | $52.93 | 171,200 | — | — |
| 2021-12-08 | $40.65 | $55.88 | 47,800 | — | — |
| 2021-12-07 | $40.81 | $56.10 | 48,400 | — | — |
| 2021-12-06 | $40.90 | $56.22 | 61,700 | — | — |
| 2021-12-03 | $40.48 | $55.64 | 64,300 | — | — |
| 2021-12-02 | $39.66 | $54.52 | 139,100 | — | — |
| 2021-12-01 | $38.69 | $53.18 | 111,900 | — | — |
| 2021-11-30 | $39.30 | $54.02 | 127,900 | — | — |
| 2021-11-29 | $40.02 | $55.01 | 105,600 | — | — |
| 2021-11-26 | $40.45 | $55.60 | 47,900 | — | — |
| 2021-11-24 | $41.60 | $57.18 | 63,600 | — | — |
| 2021-11-23 | $42.24 | $58.06 | 49,600 | — | — |
| 2021-11-22 | $42.35 | $58.21 | 94,700 | — | — |
| 2021-11-19 | $42.16 | $57.95 | 84,300 | — | — |
| 2021-11-18 | $42.97 | $59.07 | 60,800 | — | — |
| 2021-11-17 | $43.60 | $59.93 | 69,600 | — | — |
| 2021-11-16 | $44.62 | $61.33 | 63,300 | — | — |
| 2021-11-15 | $44.83 | $61.62 | 53,600 | — | — |
| 2021-11-12 | $45.15 | $62.06 | 71,600 | — | — |
| 2021-11-11 | $44.88 | $61.69 | 142,400 | — | — |
| 2021-11-10 | $45.32 | $62.30 | 60,800 | — | — |
| 2021-11-09 | $45.55 | $62.61 | 88,600 | — | — |
| 2021-11-08 | $45.60 | $62.68 | 61,800 | — | — |
| 2021-11-05 | $45.44 | $62.46 | 57,600 | — | — |
| 2021-11-04 | $43.98 | $60.45 | 75,600 | — | — |
| 2021-11-03 | $43.31 | $59.53 | 47,900 | — | — |
| 2021-11-02 | $42.76 | $58.78 | 66,300 | — | — |
| 2021-11-01 | $42.11 | $57.88 | 85,500 | — | — |
| 2021-10-29 | $41.26 | $56.71 | 69,800 | — | — |
| 2021-10-28 | $41.95 | $57.66 | 78,700 | — | — |
| 2021-10-27 | $42.08 | $57.84 | 77,700 | — | — |
| 2021-10-26 | $43.66 | $60.01 | 67,400 | — | — |
| 2021-10-25 | $43.64 | $59.99 | 62,900 | — | — |
| 2021-10-22 | $44.30 | $60.89 | 84,200 | — | — |
| 2021-10-21 | $44.34 | $60.95 | 29,600 | — | — |
| 2021-10-20 | $44.66 | $61.39 | 32,200 | — | — |
| 2021-10-19 | $44.55 | $60.89 | 46,000 | — | — |
| 2021-10-18 | $44.32 | $60.58 | 39,200 | — | — |
| 2021-10-15 | $44.36 | $60.63 | 186,300 | — | — |
| 2021-10-14 | $44.00 | $60.14 | 42,500 | — | — |
| 2021-10-13 | $43.70 | $59.73 | 49,100 | — | — |
| 2021-10-12 | $44.06 | $60.22 | 58,400 | — | — |
| 2021-10-11 | $43.68 | $59.70 | 57,800 | — | — |
| 2021-10-08 | $43.82 | $59.90 | 56,900 | — | — |
| 2021-10-07 | $44.21 | $60.43 | 40,300 | — | — |
| 2021-10-06 | $43.92 | $60.03 | 33,100 | — | — |
| 2021-10-05 | $44.29 | $60.54 | 51,000 | — | — |
| 2021-10-04 | $44.06 | $60.22 | 89,800 | — | — |
| 2021-10-01 | $44.62 | $60.99 | 50,200 | — | — |
| 2021-09-30 | $43.67 | $59.69 | 67,500 | — | — |
| 2021-09-29 | $44.28 | $60.52 | 36,100 | — | — |
| 2021-09-28 | $44.13 | $60.32 | 42,700 | — | — |
| 2021-09-27 | $44.77 | $61.19 | 27,400 | — | — |
| 2021-09-24 | $44.10 | $60.28 | 40,800 | — | — |
| 2021-09-23 | $43.96 | $60.09 | 39,800 | — | — |
| 2021-09-22 | $43.58 | $59.57 | 67,500 | — | — |
| 2021-09-21 | $43.90 | $60.01 | 62,300 | — | — |
| 2021-09-20 | $44.06 | $60.22 | 63,400 | — | — |
| 2021-09-17 | $43.93 | $60.05 | 188,500 | — | — |
| 2021-09-16 | $43.59 | $59.58 | 51,200 | — | — |
| 2021-09-15 | $43.67 | $59.69 | 65,300 | — | — |
| 2021-09-14 | $43.26 | $59.13 | 64,800 | — | — |
| 2021-09-13 | $44.34 | $60.61 | 56,900 | — | — |
| 2021-09-10 | $44.88 | $61.34 | 102,100 | — | — |
| 2021-09-09 | $46.58 | $63.67 | 54,600 | — | — |
| 2021-09-08 | $48.95 | $66.91 | 86,800 | — | — |
| 2021-09-07 | $47.18 | $64.49 | 38,000 | — | — |
| 2021-09-03 | $47.08 | $64.35 | 48,300 | — | — |
| 2021-09-02 | $47.03 | $64.28 | 60,300 | — | — |
| 2021-09-01 | $46.42 | $63.45 | 81,700 | — | — |
| 2021-08-31 | $46.30 | $63.29 | 92,700 | — | — |
| 2021-08-30 | $45.39 | $62.04 | 55,100 | — | — |
| 2021-08-27 | $45.47 | $62.15 | 49,200 | — | — |
| 2021-08-26 | $44.93 | $61.41 | 37,200 | — | — |
| 2021-08-25 | $45.07 | $61.60 | 47,500 | — | — |
| 2021-08-24 | $44.98 | $61.48 | 28,200 | — | — |
| 2021-08-23 | $45.38 | $62.03 | 51,300 | — | — |
| 2021-08-20 | $44.63 | $61.00 | 90,000 | — | — |
| 2021-08-19 | $44.85 | $61.30 | 30,600 | — | — |
| 2021-08-18 | $44.67 | $61.06 | 19,800 | — | — |
| 2021-08-17 | $45.30 | $61.92 | 25,500 | — | — |
| 2021-08-16 | $45.09 | $61.63 | 30,600 | — | — |
| 2021-08-13 | $45.39 | $62.04 | 27,400 | — | — |
| 2021-08-12 | $46.31 | $63.30 | 35,700 | — | — |
| 2021-08-11 | $45.96 | $62.82 | 35,200 | — | — |
| 2021-08-10 | $45.74 | $62.52 | 35,600 | — | — |
| 2021-08-09 | $44.52 | $60.85 | 63,500 | — | — |
| 2021-08-06 | $44.77 | $61.19 | 43,900 | — | — |
| 2021-08-05 | $44.76 | $61.18 | 49,800 | — | — |
| 2021-08-04 | $44.13 | $60.32 | 33,900 | — | — |
| 2021-08-03 | $45.29 | $61.91 | 43,300 | — | — |
| 2021-08-02 | $44.74 | $61.15 | 48,300 | — | — |
| 2021-07-30 | $44.95 | $61.44 | 39,800 | — | — |
| 2021-07-29 | $45.00 | $61.51 | 48,500 | — | — |
| 2021-07-28 | $44.58 | $60.93 | 45,100 | — | — |
| 2021-07-27 | $43.98 | $60.11 | 43,600 | — | — |
| 2021-07-26 | $43.95 | $60.07 | 43,000 | — | — |
| 2021-07-23 | $43.99 | $60.13 | 24,000 | — | — |
| 2021-07-22 | $44.01 | $60.16 | 32,300 | — | — |
| 2021-07-21 | $44.69 | $61.09 | 47,700 | — | — |
| 2021-07-20 | $45.15 | $61.37 | 80,300 | — | — |
| 2021-07-19 | $44.66 | $60.71 | 91,000 | — | — |
| 2021-07-16 | $46.26 | $62.88 | 199,600 | — | — |
| 2021-07-15 | $46.54 | $63.26 | 133,300 | — | — |
| 2021-07-14 | $46.40 | $63.07 | 99,500 | — | — |
| 2021-07-13 | $45.39 | $61.70 | 47,900 | — | — |
| 2021-07-12 | $46.44 | $63.13 | 45,700 | — | — |
| 2021-07-09 | $46.15 | $62.73 | 36,200 | — | — |
| 2021-07-08 | $45.66 | $62.07 | 40,900 | — | — |
| 2021-07-07 | $46.87 | $63.71 | 34,100 | — | — |
| 2021-07-06 | $46.42 | $63.10 | 45,800 | — | — |
| 2021-07-02 | $47.47 | $64.53 | 64,500 | — | — |
| 2021-07-01 | $47.58 | $64.68 | 46,500 | — | — |
| 2021-06-30 | $47.79 | $64.96 | 40,900 | — | — |
| 2021-06-29 | $47.32 | $64.32 | 43,600 | — | — |
| 2021-06-28 | $47.68 | $64.81 | 47,600 | — | — |
| 2021-06-25 | $47.92 | $65.14 | 164,600 | — | — |
| 2021-06-24 | $48.05 | $65.31 | 115,100 | — | — |
| 2021-06-23 | $46.73 | $63.52 | 76,200 | — | — |
| 2021-06-22 | $46.24 | $62.85 | 50,800 | — | — |
| 2021-06-21 | $46.16 | $62.74 | 64,000 | — | — |
| 2021-06-18 | $45.96 | $62.47 | 98,700 | — | — |
| 2021-06-17 | $47.23 | $64.20 | 69,700 | — | — |
| 2021-06-16 | $47.70 | $64.84 | 64,300 | — | — |
| 2021-06-15 | $47.92 | $65.14 | 41,300 | — | — |
| 2021-06-14 | $48.07 | $65.34 | 39,900 | — | — |
| 2021-06-11 | $48.00 | $65.25 | 94,400 | — | — |
| 2021-06-10 | $48.50 | $65.93 | 97,800 | — | — |
| 2021-06-09 | $49.19 | $66.86 | 196,300 | — | — |
| 2021-06-08 | $49.16 | $66.82 | 153,500 | — | — |
| 2021-06-07 | $48.81 | $66.35 | 146,900 | — | — |
| 2021-06-04 | $48.44 | $65.84 | 160,400 | — | — |
| 2021-06-03 | $48.52 | $65.95 | 146,300 | — | — |
| 2021-06-02 | $48.81 | $66.35 | 81,800 | — | — |
| 2021-06-01 | $49.54 | $67.34 | 36,800 | — | — |
| 2021-05-28 | $49.10 | $66.74 | 23,500 | — | — |
| 2021-05-27 | $49.68 | $67.53 | 53,200 | — | — |
| 2021-05-26 | $49.24 | $66.93 | 46,900 | — | — |
| 2021-05-25 | $48.35 | $65.72 | 33,900 | — | — |
| 2021-05-24 | $49.99 | $67.95 | 101,700 | — | — |
| 2021-05-21 | $48.32 | $65.68 | 73,600 | — | — |
| 2021-05-20 | $48.09 | $65.37 | 34,600 | — | — |
| 2021-05-19 | $48.56 | $66.01 | 51,900 | — | — |
| 2021-05-18 | $49.05 | $66.67 | 43,500 | — | — |
| 2021-05-17 | $49.36 | $67.09 | 63,600 | — | — |
| 2021-05-14 | $49.50 | $67.28 | 37,900 | — | — |
| 2021-05-13 | $48.58 | $66.03 | 44,700 | — | — |
| 2021-05-12 | $47.44 | $64.48 | 63,600 | — | — |
| 2021-05-11 | $48.59 | $66.05 | 30,900 | — | — |
| 2021-05-10 | $49.01 | $66.62 | 36,200 | — | — |
| 2021-05-07 | $50.28 | $68.35 | 47,700 | — | — |
| 2021-05-06 | $50.26 | $68.32 | 37,600 | — | — |
| 2021-05-05 | $49.68 | $67.53 | 42,200 | — | — |
| 2021-05-04 | $50.21 | $68.25 | 44,600 | — | — |
| 2021-05-03 | $51.16 | $69.54 | 85,000 | — | — |
| 2021-04-30 | $50.15 | $68.17 | 80,200 | — | — |
| 2021-04-29 | $49.62 | $67.45 | 51,200 | — | — |
| 2021-04-28 | $49.04 | $66.66 | 37,800 | — | — |
| 2021-04-27 | $49.44 | $67.20 | 57,600 | — | — |
| 2021-04-26 | $50.14 | $68.15 | 59,000 | — | — |
| 2021-04-23 | $50.75 | $68.98 | 56,200 | — | — |
| 2021-04-22 | $50.77 | $69.01 | 81,800 | — | — |
| 2021-04-21 | $52.35 | $71.16 | 113,000 | — | — |
| 2021-04-20 | $53.26 | $72.06 | 170,800 | — | — |
| 2021-04-19 | $52.88 | $71.54 | 182,100 | — | — |
| 2021-04-16 | $54.60 | $73.87 | 97,000 | — | — |
| 2021-04-15 | $53.27 | $72.07 | 113,700 | — | — |
| 2021-04-14 | $54.11 | $73.21 | 59,200 | — | — |
| 2021-04-13 | $53.65 | $72.58 | 56,700 | — | — |
| 2021-04-12 | $53.66 | $72.60 | 54,600 | — | — |
| 2021-04-09 | $53.56 | $72.46 | 75,300 | — | — |
| 2021-04-08 | $52.88 | $71.54 | 102,300 | — | — |
| 2021-04-07 | $53.37 | $72.20 | 55,600 | — | — |
| 2021-04-06 | $54.24 | $73.38 | 67,500 | — | — |
| 2021-04-05 | $54.59 | $73.86 | 99,700 | — | — |
| 2021-04-01 | $54.63 | $73.91 | 88,300 | — | — |
| 2021-03-31 | $53.35 | $72.18 | 209,600 | — | — |
| 2021-03-30 | $51.93 | $70.26 | 68,000 | — | — |
| 2021-03-29 | $51.11 | $69.15 | 87,300 | — | — |
| 2021-03-26 | $50.66 | $68.54 | 59,400 | — | — |
| 2021-03-25 | $50.71 | $68.61 | 118,800 | — | — |
| 2021-03-24 | $50.01 | $67.66 | 108,400 | — | — |
| 2021-03-23 | $50.92 | $68.89 | 82,700 | — | — |
| 2021-03-22 | $52.77 | $71.39 | 74,100 | — | — |
| 2021-03-19 | $52.67 | $71.26 | 321,300 | — | — |
| 2021-03-18 | $51.79 | $70.07 | 78,600 | — | — |
| 2021-03-17 | $52.86 | $71.51 | 89,300 | — | — |
| 2021-03-16 | $53.05 | $71.77 | 67,700 | — | — |
| 2021-03-15 | $53.53 | $72.42 | 70,100 | — | — |
| 2021-03-12 | $54.52 | $73.76 | 98,600 | — | — |
| 2021-03-11 | $53.74 | $72.71 | 89,800 | — | — |
| 2021-03-10 | $53.07 | $71.80 | 73,300 | — | — |
| 2021-03-09 | $51.71 | $69.96 | 69,200 | — | — |
| 2021-03-08 | $51.69 | $69.93 | 82,200 | — | — |
| 2021-03-05 | $50.93 | $68.90 | 125,200 | — | — |
| 2021-03-04 | $49.71 | $67.25 | 90,500 | — | — |
| 2021-03-03 | $51.68 | $69.92 | 81,100 | — | — |
| 2021-03-02 | $51.33 | $69.44 | 193,100 | — | — |
| 2021-03-01 | $52.24 | $70.68 | 123,300 | — | — |
| 2021-02-26 | $50.02 | $67.67 | 95,100 | — | — |
| 2021-02-25 | $50.87 | $68.82 | 129,300 | — | — |
| 2021-02-24 | $51.26 | $69.35 | 132,200 | — | — |
| 2021-02-23 | $49.45 | $66.90 | 101,600 | — | — |
| 2021-02-22 | $49.36 | $66.78 | 131,000 | — | — |
| 2021-02-19 | $48.50 | $65.62 | 75,500 | — | — |
| 2021-02-18 | $49.14 | $66.48 | 173,900 | — | — |
| 2021-02-17 | $46.04 | $62.29 | 105,100 | — | — |
| 2021-02-16 | $44.29 | $59.92 | 80,500 | — | — |
| 2021-02-12 | $44.87 | $60.71 | 68,600 | — | — |
| 2021-02-11 | $45.00 | $60.88 | 90,200 | — | — |
| 2021-02-10 | $45.21 | $61.17 | 61,700 | — | — |
| 2021-02-09 | $46.00 | $62.23 | 47,600 | — | — |
| 2021-02-08 | $46.09 | $62.36 | 75,200 | — | — |
| 2021-02-05 | $44.89 | $60.73 | 73,300 | — | — |
| 2021-02-04 | $44.71 | $60.49 | 83,800 | — | — |
| 2021-02-03 | $44.03 | $59.57 | 78,800 | — | — |
| 2021-02-02 | $44.00 | $59.53 | 48,700 | — | — |
| 2021-02-01 | $43.37 | $58.68 | 89,500 | — | — |
| 2021-01-29 | $43.23 | $58.49 | 109,000 | — | — |
| 2021-01-28 | $42.84 | $57.96 | 99,700 | — | — |
| 2021-01-27 | $43.05 | $58.24 | 131,600 | — | — |
| 2021-01-26 | $43.38 | $58.69 | 52,300 | — | — |
| 2021-01-25 | $44.00 | $59.53 | 93,200 | — | — |
| 2021-01-22 | $44.86 | $60.69 | 86,300 | — | — |
| 2021-01-21 | $44.53 | $60.25 | 107,400 | — | — |
| 2021-01-20 | $45.43 | $61.46 | 57,000 | — | — |
| 2021-01-19 | $45.63 | $61.73 | 53,700 | — | — |
| 2021-01-15 | $45.90 | $62.10 | 61,400 | — | — |
| 2021-01-14 | $47.03 | $63.63 | 79,100 | — | — |
| 2021-01-13 | $47.00 | $63.59 | 117,900 | — | — |
| 2021-01-12 | $47.19 | $63.84 | 83,100 | — | — |
| 2021-01-11 | $45.73 | $61.87 | 47,400 | — | — |
| 2021-01-08 | $45.94 | $62.15 | 42,700 | — | — |
| 2021-01-07 | $46.63 | $63.09 | 75,100 | — | — |
| 2021-01-06 | $46.69 | $63.17 | 127,000 | — | — |
| 2021-01-05 | $43.98 | $59.50 | 87,200 | — | — |
| 2021-01-04 | $44.18 | $59.77 | 125,700 | — | — |