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
- 1973-05-03 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 | $37.03 | $63.11 | 120,100 | — | — |
| 2021-12-30 | $36.57 | $62.33 | 21,100 | — | — |
| 2021-12-29 | $37.10 | $62.38 | 27,900 | — | — |
| 2021-12-28 | $36.93 | $62.09 | 22,000 | — | — |
| 2021-12-27 | $36.69 | $61.69 | 35,100 | — | — |
| 2021-12-23 | $36.19 | $60.85 | 40,800 | — | — |
| 2021-12-22 | $35.71 | $60.04 | 17,100 | — | — |
| 2021-12-21 | $35.20 | $59.18 | 33,300 | — | — |
| 2021-12-20 | $35.26 | $59.28 | 56,000 | — | — |
| 2021-12-17 | $35.25 | $59.27 | 17,000 | — | — |
| 2021-12-16 | $35.25 | $59.27 | 23,400 | — | — |
| 2021-12-15 | $35.65 | $59.94 | 56,600 | — | — |
| 2021-12-14 | $35.70 | $60.02 | 96,800 | — | — |
| 2021-12-13 | $36.10 | $60.70 | 32,700 | — | — |
| 2021-12-10 | $36.47 | $61.32 | 31,200 | — | — |
| 2021-12-09 | $36.33 | $61.08 | 53,800 | — | — |
| 2021-12-08 | $35.91 | $60.38 | 32,000 | — | — |
| 2021-12-07 | $36.02 | $60.56 | 41,900 | — | — |
| 2021-12-06 | $36.52 | $61.40 | 48,500 | — | — |
| 2021-12-03 | $35.01 | $58.86 | 17,900 | — | — |
| 2021-12-02 | $34.78 | $58.48 | 48,800 | — | — |
| 2021-12-01 | $34.35 | $57.75 | 42,700 | — | — |
| 2021-11-30 | $34.82 | $58.54 | 59,600 | — | — |
| 2021-11-29 | $35.48 | $59.65 | 47,600 | — | — |
| 2021-11-26 | $35.53 | $59.74 | 21,300 | — | — |
| 2021-11-24 | $35.25 | $59.27 | 68,600 | — | — |
| 2021-11-23 | $35.65 | $59.94 | 39,200 | — | — |
| 2021-11-22 | $36.05 | $60.61 | 23,000 | — | — |
| 2021-11-19 | $36.10 | $60.70 | 15,500 | — | — |
| 2021-11-18 | $36.42 | $61.23 | 21,300 | — | — |
| 2021-11-17 | $36.34 | $61.10 | 28,300 | — | — |
| 2021-11-16 | $36.79 | $61.86 | 31,100 | — | — |
| 2021-11-15 | $37.24 | $62.61 | 18,800 | — | — |
| 2021-11-12 | $37.35 | $62.80 | 14,800 | — | — |
| 2021-11-11 | $37.60 | $63.22 | 27,100 | — | — |
| 2021-11-10 | $37.01 | $62.23 | 21,200 | — | — |
| 2021-11-09 | $36.63 | $61.59 | 9,300 | — | — |
| 2021-11-08 | $36.33 | $61.08 | 39,400 | — | — |
| 2021-11-05 | $37.13 | $62.43 | 20,900 | — | — |
| 2021-11-04 | $36.20 | $60.86 | 43,300 | — | — |
| 2021-11-03 | $35.62 | $59.89 | 43,500 | — | — |
| 2021-11-02 | $35.22 | $59.22 | 26,300 | — | — |
| 2021-11-01 | $35.40 | $59.52 | 19,300 | — | — |
| 2021-10-29 | $35.60 | $59.86 | 42,000 | — | — |
| 2021-10-28 | $35.57 | $59.81 | 84,900 | — | — |
| 2021-10-27 | $35.57 | $59.81 | 64,700 | — | — |
| 2021-10-26 | $35.60 | $59.86 | 39,600 | — | — |
| 2021-10-25 | $35.49 | $59.67 | 27,300 | — | — |
| 2021-10-22 | $35.35 | $59.44 | 48,300 | — | — |
| 2021-10-21 | $35.32 | $59.38 | 24,300 | — | — |
| 2021-10-20 | $35.11 | $59.03 | 59,400 | — | — |
| 2021-10-19 | $34.87 | $58.63 | 17,900 | — | — |
| 2021-10-18 | $34.49 | $57.99 | 23,200 | — | — |
| 2021-10-15 | $34.41 | $57.85 | 39,700 | — | — |
| 2021-10-14 | $34.65 | $58.26 | 19,200 | — | — |
| 2021-10-13 | $34.41 | $57.85 | 58,400 | — | — |
| 2021-10-12 | $34.50 | $58.01 | 20,400 | — | — |
| 2021-10-11 | $34.90 | $58.68 | 29,800 | — | — |
| 2021-10-08 | $34.94 | $58.75 | 11,600 | — | — |
| 2021-10-07 | $34.98 | $58.81 | 39,400 | — | — |
| 2021-10-06 | $34.92 | $58.71 | 15,400 | — | — |
| 2021-10-05 | $34.53 | $58.06 | 37,800 | — | — |
| 2021-10-04 | $34.45 | $57.92 | 23,200 | — | — |
| 2021-10-01 | $34.37 | $57.79 | 29,500 | — | — |
| 2021-09-30 | $34.24 | $57.57 | 21,700 | — | — |
| 2021-09-29 | $34.68 | $58.31 | 24,800 | — | — |
| 2021-09-28 | $34.61 | $58.19 | 43,200 | — | — |
| 2021-09-27 | $34.90 | $58.68 | 81,100 | — | — |
| 2021-09-24 | $34.48 | $57.97 | 58,900 | — | — |
| 2021-09-23 | $34.72 | $58.38 | 40,400 | — | — |
| 2021-09-22 | $35.73 | $59.23 | 57,400 | — | — |
| 2021-09-21 | $34.77 | $57.64 | 29,700 | — | — |
| 2021-09-20 | $35.29 | $58.50 | 52,700 | — | — |
| 2021-09-17 | $35.41 | $58.70 | 71,100 | — | — |
| 2021-09-16 | $35.61 | $59.03 | 29,700 | — | — |
| 2021-09-15 | $35.84 | $59.42 | 52,000 | — | — |
| 2021-09-14 | $35.76 | $59.28 | 54,300 | — | — |
| 2021-09-13 | $36.25 | $60.10 | 59,300 | — | — |
| 2021-09-10 | $35.79 | $59.33 | 67,500 | — | — |
| 2021-09-09 | $36.00 | $59.68 | 66,200 | — | — |
| 2021-09-08 | $36.27 | $60.13 | 103,000 | — | — |
| 2021-09-07 | $36.59 | $60.66 | 67,700 | — | — |
| 2021-09-03 | $36.41 | $60.36 | 17,000 | — | — |
| 2021-09-02 | $36.95 | $61.26 | 9,400 | — | — |
| 2021-09-01 | $36.71 | $60.86 | 19,200 | — | — |
| 2021-08-31 | $37.33 | $61.89 | 23,200 | — | — |
| 2021-08-30 | $37.65 | $62.42 | 21,800 | — | — |
| 2021-08-27 | $37.66 | $62.43 | 21,300 | — | — |
| 2021-08-26 | $37.13 | $61.55 | 16,800 | — | — |
| 2021-08-25 | $37.28 | $61.80 | 39,700 | — | — |
| 2021-08-24 | $37.00 | $61.34 | 30,300 | — | — |
| 2021-08-23 | $36.51 | $60.53 | 27,700 | — | — |
| 2021-08-20 | $36.16 | $59.95 | 30,100 | — | — |
| 2021-08-19 | $36.04 | $59.75 | 26,700 | — | — |
| 2021-08-18 | $35.90 | $59.52 | 24,400 | — | — |
| 2021-08-17 | $35.96 | $59.61 | 45,900 | — | — |
| 2021-08-16 | $36.69 | $60.83 | 14,100 | — | — |
| 2021-08-13 | $37.02 | $61.37 | 21,500 | — | — |
| 2021-08-12 | $36.93 | $61.22 | 24,700 | — | — |
| 2021-08-11 | $37.03 | $61.39 | 45,800 | — | — |
| 2021-08-10 | $36.71 | $60.86 | 63,700 | — | — |
| 2021-08-09 | $36.89 | $61.16 | 14,500 | — | — |
| 2021-08-06 | $36.79 | $60.99 | 21,600 | — | — |
| 2021-08-05 | $37.35 | $61.92 | 22,500 | — | — |
| 2021-08-04 | $36.63 | $60.73 | 29,200 | — | — |
| 2021-08-03 | $37.07 | $61.45 | 15,200 | — | — |
| 2021-08-02 | $37.41 | $62.02 | 18,200 | — | — |
| 2021-07-30 | $37.81 | $62.68 | 19,500 | — | — |
| 2021-07-29 | $36.65 | $60.76 | 28,000 | — | — |
| 2021-07-28 | $37.23 | $61.72 | 26,700 | — | — |
| 2021-07-27 | $37.09 | $61.49 | 11,700 | — | — |
| 2021-07-26 | $36.97 | $61.29 | 39,900 | — | — |
| 2021-07-23 | $36.50 | $60.51 | 41,700 | — | — |
| 2021-07-22 | $36.27 | $60.13 | 57,000 | — | — |
| 2021-07-21 | $35.96 | $59.61 | 42,000 | — | — |
| 2021-07-20 | $35.64 | $59.08 | 33,700 | — | — |
| 2021-07-19 | $35.07 | $58.14 | 44,700 | — | — |
| 2021-07-16 | $35.18 | $58.32 | 29,100 | — | — |
| 2021-07-15 | $35.28 | $58.49 | 48,900 | — | — |
| 2021-07-14 | $34.80 | $57.69 | 33,200 | — | — |
| 2021-07-13 | $34.70 | $57.53 | 17,100 | — | — |
| 2021-07-12 | $34.46 | $57.13 | 23,500 | — | — |
| 2021-07-09 | $34.25 | $56.78 | 22,800 | — | — |
| 2021-07-08 | $34.10 | $56.53 | 32,600 | — | — |
| 2021-07-07 | $34.55 | $57.28 | 80,300 | — | — |
| 2021-07-06 | $34.49 | $57.18 | 37,900 | — | — |
| 2021-07-02 | $34.74 | $57.59 | 33,200 | — | — |
| 2021-07-01 | $35.05 | $58.11 | 38,700 | — | — |
| 2021-06-30 | $35.60 | $59.02 | 64,700 | — | — |
| 2021-06-29 | $35.00 | $58.02 | 62,300 | — | — |
| 2021-06-28 | $34.90 | $57.86 | 68,400 | — | — |
| 2021-06-25 | $35.26 | $58.45 | 741,200 | — | — |
| 2021-06-24 | $35.36 | $58.62 | 125,300 | — | — |
| 2021-06-23 | $34.53 | $56.42 | 78,800 | — | — |
| 2021-06-22 | $33.82 | $55.26 | 75,000 | — | — |
| 2021-06-21 | $34.09 | $55.70 | 59,600 | — | — |
| 2021-06-18 | $33.80 | $55.22 | 46,900 | — | — |
| 2021-06-17 | $34.33 | $56.09 | 44,900 | — | — |
| 2021-06-16 | $34.26 | $55.97 | 82,900 | — | — |
| 2021-06-15 | $35.89 | $58.64 | 76,700 | — | — |
| 2021-06-14 | $34.27 | $55.99 | 89,200 | — | — |
| 2021-06-11 | $31.83 | $52.00 | 78,300 | — | — |
| 2021-06-10 | $31.94 | $52.18 | 63,800 | — | — |
| 2021-06-09 | $32.30 | $52.77 | 22,500 | — | — |
| 2021-06-08 | $32.42 | $52.97 | 18,300 | — | — |
| 2021-06-07 | $32.62 | $53.29 | 28,800 | — | — |
| 2021-06-04 | $32.65 | $53.34 | 26,600 | — | — |
| 2021-06-03 | $32.99 | $53.90 | 43,900 | — | — |
| 2021-06-02 | $32.76 | $53.52 | 32,300 | — | — |
| 2021-06-01 | $32.71 | $53.44 | 38,200 | — | — |
| 2021-05-28 | $32.00 | $52.28 | 31,300 | — | — |
| 2021-05-27 | $31.99 | $52.27 | 18,700 | — | — |
| 2021-05-26 | $31.82 | $51.99 | 22,900 | — | — |
| 2021-05-25 | $31.34 | $51.20 | 20,600 | — | — |
| 2021-05-24 | $32.10 | $52.45 | 14,300 | — | — |
| 2021-05-21 | $32.45 | $53.02 | 38,400 | — | — |
| 2021-05-20 | $31.92 | $52.15 | 28,000 | — | — |
| 2021-05-19 | $31.53 | $51.51 | 66,400 | — | — |
| 2021-05-18 | $32.30 | $52.77 | 35,700 | — | — |
| 2021-05-17 | $32.53 | $53.15 | 32,500 | — | — |
| 2021-05-14 | $31.90 | $52.12 | 33,800 | — | — |
| 2021-05-13 | $31.68 | $51.76 | 36,300 | — | — |
| 2021-05-12 | $30.93 | $50.53 | 35,800 | — | — |
| 2021-05-11 | $31.17 | $50.93 | 31,100 | — | — |
| 2021-05-10 | $31.55 | $51.55 | 46,700 | — | — |
| 2021-05-07 | $30.91 | $50.50 | 19,300 | — | — |
| 2021-05-06 | $30.86 | $50.42 | 23,500 | — | — |
| 2021-05-05 | $31.55 | $51.55 | 62,000 | — | — |
| 2021-05-04 | $30.64 | $50.06 | 29,600 | — | — |
| 2021-05-03 | $30.66 | $50.09 | 21,700 | — | — |
| 2021-04-30 | $29.97 | $48.97 | 25,900 | — | — |
| 2021-04-29 | $30.15 | $49.26 | 24,600 | — | — |
| 2021-04-28 | $29.88 | $48.82 | 25,400 | — | — |
| 2021-04-27 | $29.92 | $48.88 | 29,900 | — | — |
| 2021-04-26 | $29.72 | $48.56 | 27,900 | — | — |
| 2021-04-23 | $29.42 | $48.07 | 34,300 | — | — |
| 2021-04-22 | $28.91 | $47.23 | 33,900 | — | — |
| 2021-04-21 | $29.48 | $48.16 | 24,300 | — | — |
| 2021-04-20 | $28.92 | $47.25 | 41,100 | — | — |
| 2021-04-19 | $29.35 | $47.95 | 21,500 | — | — |
| 2021-04-16 | $29.32 | $47.90 | 21,400 | — | — |
| 2021-04-15 | $29.25 | $47.79 | 15,000 | — | — |
| 2021-04-14 | $29.20 | $47.71 | 16,700 | — | — |
| 2021-04-13 | $29.01 | $47.40 | 14,700 | — | — |
| 2021-04-12 | $28.91 | $47.23 | 18,600 | — | — |
| 2021-04-09 | $29.13 | $47.59 | 16,200 | — | — |
| 2021-04-08 | $29.22 | $47.74 | 19,900 | — | — |
| 2021-04-07 | $28.89 | $47.20 | 28,000 | — | — |
| 2021-04-06 | $29.26 | $47.81 | 14,700 | — | — |
| 2021-04-05 | $29.35 | $47.95 | 27,600 | — | — |
| 2021-04-01 | $29.51 | $48.21 | 19,800 | — | — |
| 2021-03-31 | $29.86 | $48.79 | 73,600 | — | — |
| 2021-03-30 | $29.77 | $48.64 | 26,000 | — | — |
| 2021-03-29 | $29.74 | $48.59 | 20,400 | — | — |
| 2021-03-26 | $29.99 | $49.00 | 18,300 | — | — |
| 2021-03-25 | $29.28 | $47.84 | 29,300 | — | — |
| 2021-03-24 | $29.02 | $47.12 | 34,600 | — | — |
| 2021-03-23 | $28.63 | $46.49 | 60,400 | — | — |
| 2021-03-22 | $29.79 | $48.37 | 45,400 | — | — |
| 2021-03-19 | $30.06 | $48.81 | 84,900 | — | — |
| 2021-03-18 | $30.72 | $49.88 | 29,500 | — | — |
| 2021-03-17 | $30.77 | $49.96 | 48,600 | — | — |
| 2021-03-16 | $31.35 | $50.90 | 33,600 | — | — |
| 2021-03-15 | $30.90 | $50.17 | 26,500 | — | — |
| 2021-03-12 | $31.00 | $50.33 | 23,900 | — | — |
| 2021-03-11 | $31.20 | $50.66 | 34,000 | — | — |
| 2021-03-10 | $31.10 | $50.50 | 30,700 | — | — |
| 2021-03-09 | $30.75 | $49.93 | 33,100 | — | — |
| 2021-03-08 | $30.70 | $49.85 | 29,100 | — | — |
| 2021-03-05 | $30.10 | $48.87 | 56,100 | — | — |
| 2021-03-04 | $29.13 | $47.30 | 128,200 | — | — |
| 2021-03-03 | $29.78 | $48.35 | 35,000 | — | — |
| 2021-03-02 | $29.94 | $48.61 | 33,400 | — | — |
| 2021-03-01 | $29.62 | $48.09 | 20,900 | — | — |
| 2021-02-26 | $29.64 | $48.13 | 37,500 | — | — |
| 2021-02-25 | $30.27 | $49.15 | 27,700 | — | — |
| 2021-02-24 | $30.20 | $49.03 | 47,200 | — | — |
| 2021-02-23 | $29.84 | $48.45 | 26,100 | — | — |
| 2021-02-22 | $29.81 | $48.40 | 25,100 | — | — |
| 2021-02-19 | $29.66 | $48.16 | 18,800 | — | — |
| 2021-02-18 | $29.57 | $48.01 | 19,900 | — | — |
| 2021-02-17 | $29.86 | $48.48 | 27,200 | — | — |
| 2021-02-16 | $29.39 | $47.72 | 65,800 | — | — |
| 2021-02-12 | $30.08 | $48.84 | 38,800 | — | — |
| 2021-02-11 | $30.18 | $49.00 | 40,900 | — | — |
| 2021-02-10 | $30.28 | $49.16 | 38,800 | — | — |
| 2021-02-09 | $30.48 | $49.49 | 103,200 | — | — |
| 2021-02-08 | $31.64 | $51.37 | 31,300 | — | — |
| 2021-02-05 | $30.89 | $50.16 | 26,700 | — | — |
| 2021-02-04 | $30.54 | $49.59 | 21,200 | — | — |
| 2021-02-03 | $30.65 | $49.77 | 10,800 | — | — |
| 2021-02-02 | $30.50 | $49.52 | 20,900 | — | — |
| 2021-02-01 | $29.70 | $48.22 | 13,600 | — | — |
| 2021-01-29 | $29.70 | $48.22 | 12,900 | — | — |
| 2021-01-28 | $30.08 | $48.84 | 15,400 | — | — |
| 2021-01-27 | $30.09 | $48.86 | 25,300 | — | — |
| 2021-01-26 | $30.52 | $49.55 | 19,400 | — | — |
| 2021-01-25 | $30.66 | $49.78 | 18,900 | — | — |
| 2021-01-22 | $30.94 | $50.24 | 29,700 | — | — |
| 2021-01-21 | $31.02 | $50.37 | 57,700 | — | — |
| 2021-01-20 | $31.02 | $50.37 | 16,400 | — | — |
| 2021-01-19 | $30.97 | $50.29 | 24,100 | — | — |
| 2021-01-15 | $31.00 | $50.33 | 35,300 | — | — |
| 2021-01-14 | $31.35 | $50.90 | 53,200 | — | — |
| 2021-01-13 | $31.16 | $50.59 | 12,500 | — | — |
| 2021-01-12 | $31.77 | $51.58 | 19,700 | — | — |
| 2021-01-11 | $31.00 | $50.33 | 23,200 | — | — |
| 2021-01-08 | $30.82 | $50.04 | 7,900 | — | — |
| 2021-01-07 | $31.19 | $50.64 | 60,000 | — | — |
| 2021-01-06 | $30.69 | $49.83 | 26,700 | — | — |
| 2021-01-05 | $30.58 | $49.65 | 15,400 | — | — |
| 2021-01-04 | $30.60 | $49.68 | 16,500 | — | — |