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
- 1980-09-18 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 | $34.20 | $114.70 | 14,729 | — | — |
| 2021-12-30 | $33.95 | $113.85 | 7,107 | — | — |
| 2021-12-29 | $34.50 | $115.71 | 7,931 | — | — |
| 2021-12-28 | $34.37 | $115.25 | 10,609 | — | — |
| 2021-12-27 | $34.46 | $115.54 | 9,373 | — | — |
| 2021-12-23 | $34.20 | $114.70 | 14,420 | — | — |
| 2021-12-22 | $34.25 | $114.86 | 14,420 | — | — |
| 2021-12-21 | $33.88 | $113.62 | 21,836 | — | — |
| 2021-12-20 | $33.44 | $112.13 | 27,707 | — | — |
| 2021-12-17 | $34.03 | $114.11 | 40,376 | — | — |
| 2021-12-16 | $34.72 | $116.42 | 24,514 | — | — |
| 2021-12-15 | $35.07 | $117.60 | 39,140 | — | — |
| 2021-12-14 | $33.29 | $111.64 | 47,483 | — | — |
| 2021-12-13 | $33.60 | $112.68 | 13,287 | — | — |
| 2021-12-10 | $33.64 | $112.81 | 8,137 | — | — |
| 2021-12-09 | $33.73 | $113.10 | 19,158 | — | — |
| 2021-12-08 | $34.17 | $114.57 | 8,652 | — | — |
| 2021-12-07 | $34.47 | $115.58 | 7,725 | — | — |
| 2021-12-06 | $34.39 | $115.32 | 17,613 | — | — |
| 2021-12-03 | $33.99 | $113.98 | 19,776 | — | — |
| 2021-12-02 | $34.09 | $114.31 | 13,390 | — | — |
| 2021-12-01 | $33.26 | $111.54 | 18,128 | — | — |
| 2021-11-30 | $33.50 | $111.48 | 25,029 | — | — |
| 2021-11-29 | $33.84 | $112.64 | 14,832 | — | — |
| 2021-11-26 | $34.35 | $114.32 | 18,025 | — | — |
| 2021-11-24 | $35.77 | $119.04 | 7,931 | — | — |
| 2021-11-23 | $36.41 | $121.17 | 19,467 | — | — |
| 2021-11-22 | $35.04 | $116.61 | 15,244 | — | — |
| 2021-11-19 | $34.98 | $116.42 | 9,270 | — | — |
| 2021-11-18 | $35.66 | $118.68 | 23,793 | — | — |
| 2021-11-17 | $35.11 | $116.84 | 17,098 | — | — |
| 2021-11-16 | $35.78 | $119.07 | 13,184 | — | — |
| 2021-11-15 | $36.21 | $120.52 | 10,609 | — | — |
| 2021-11-12 | $35.72 | $118.87 | 12,875 | — | — |
| 2021-11-11 | $36.68 | $122.07 | 8,549 | — | — |
| 2021-11-10 | $36.03 | $119.91 | 8,034 | — | — |
| 2021-11-09 | $36.21 | $120.52 | 12,978 | — | — |
| 2021-11-08 | $36.40 | $121.14 | 12,257 | — | — |
| 2021-11-05 | $36.80 | $122.46 | 40,067 | — | — |
| 2021-11-04 | $35.68 | $118.75 | 12,463 | — | — |
| 2021-11-03 | $36.39 | $121.10 | 17,407 | — | — |
| 2021-11-02 | $35.14 | $116.94 | 14,420 | — | — |
| 2021-11-01 | $35.29 | $117.45 | 14,935 | — | — |
| 2021-10-29 | $34.81 | $115.84 | 17,098 | — | — |
| 2021-10-28 | $34.47 | $114.71 | 11,021 | — | — |
| 2021-10-27 | $34.26 | $114.03 | 9,476 | — | — |
| 2021-10-26 | $34.66 | $115.35 | 10,815 | — | — |
| 2021-10-25 | $34.90 | $116.16 | 13,699 | — | — |
| 2021-10-22 | $34.66 | $115.35 | 5,562 | — | — |
| 2021-10-21 | $34.85 | $116.00 | 8,343 | — | — |
| 2021-10-20 | $34.82 | $115.87 | 21,733 | — | — |
| 2021-10-19 | $34.57 | $115.06 | 9,682 | — | — |
| 2021-10-18 | $34.55 | $115.00 | 7,107 | — | — |
| 2021-10-15 | $34.85 | $116.00 | 24,720 | — | — |
| 2021-10-14 | $34.90 | $116.16 | 13,287 | — | — |
| 2021-10-13 | $34.70 | $115.48 | 12,978 | — | — |
| 2021-10-12 | $34.75 | $115.64 | 12,051 | — | — |
| 2021-10-11 | $34.76 | $115.68 | 13,905 | — | — |
| 2021-10-08 | $34.81 | $115.84 | 9,270 | — | — |
| 2021-10-07 | $34.72 | $115.55 | 27,192 | — | — |
| 2021-10-06 | $34.06 | $113.35 | 16,892 | — | — |
| 2021-10-05 | $34.17 | $113.74 | 20,703 | — | — |
| 2021-10-04 | $34.16 | $113.67 | 14,008 | — | — |
| 2021-10-01 | $34.46 | $114.67 | 19,261 | — | — |
| 2021-09-30 | $33.36 | $111.02 | 14,626 | — | — |
| 2021-09-29 | $34.01 | $113.19 | 19,570 | — | — |
| 2021-09-28 | $33.12 | $110.22 | 22,145 | — | — |
| 2021-09-27 | $33.72 | $112.22 | 26,265 | — | — |
| 2021-09-24 | $32.59 | $108.47 | 9,785 | — | — |
| 2021-09-23 | $32.46 | $108.02 | 25,235 | — | — |
| 2021-09-22 | $32.05 | $106.66 | 24,823 | — | — |
| 2021-09-21 | $31.83 | $105.95 | 28,119 | — | — |
| 2021-09-20 | $32.11 | $106.85 | 52,736 | — | — |
| 2021-09-17 | $33.45 | $111.31 | 131,016 | — | — |
| 2021-09-16 | $32.79 | $109.12 | 39,655 | — | — |
| 2021-09-15 | $34.63 | $115.26 | 41,818 | — | — |
| 2021-09-14 | $34.47 | $114.71 | 27,913 | — | — |
| 2021-09-13 | $34.71 | $115.51 | 21,527 | — | — |
| 2021-09-10 | $34.06 | $113.35 | 20,394 | — | — |
| 2021-09-09 | $34.59 | $115.13 | 27,295 | — | — |
| 2021-09-08 | $34.86 | $116.03 | 19,982 | — | — |
| 2021-09-07 | $35.08 | $116.74 | 16,171 | — | — |
| 2021-09-03 | $35.45 | $117.97 | 14,214 | — | — |
| 2021-09-02 | $35.94 | $119.62 | 14,214 | — | — |
| 2021-09-01 | $36.49 | $120.59 | 28,943 | — | — |
| 2021-08-31 | $35.78 | $118.24 | 31,312 | — | — |
| 2021-08-30 | $35.39 | $116.96 | 22,351 | — | — |
| 2021-08-27 | $35.41 | $117.03 | 22,454 | — | — |
| 2021-08-26 | $34.56 | $114.23 | 21,733 | — | — |
| 2021-08-25 | $34.47 | $113.91 | 15,450 | — | — |
| 2021-08-24 | $34.34 | $113.50 | 16,686 | — | — |
| 2021-08-23 | $34.74 | $114.81 | 9,579 | — | — |
| 2021-08-20 | $34.30 | $113.37 | 93,215 | — | — |
| 2021-08-19 | $35.04 | $115.81 | 19,570 | — | — |
| 2021-08-18 | $34.86 | $115.23 | 19,158 | — | — |
| 2021-08-17 | $35.18 | $116.29 | 19,982 | — | — |
| 2021-08-16 | $35.45 | $117.15 | 14,935 | — | — |
| 2021-08-13 | $36.07 | $119.21 | 9,167 | — | — |
| 2021-08-12 | $35.92 | $118.73 | 15,553 | — | — |
| 2021-08-11 | $36.10 | $119.30 | 19,570 | — | — |
| 2021-08-10 | $35.67 | $117.89 | 18,746 | — | — |
| 2021-08-09 | $35.22 | $116.42 | 18,334 | — | — |
| 2021-08-06 | $35.15 | $116.16 | 32,960 | — | — |
| 2021-08-05 | $34.75 | $114.84 | 9,682 | — | — |
| 2021-08-04 | $34.94 | $115.49 | 8,961 | — | — |
| 2021-08-03 | $35.03 | $115.77 | 18,643 | — | — |
| 2021-08-02 | $34.52 | $114.11 | 21,218 | — | — |
| 2021-07-30 | $35.00 | $115.68 | 13,081 | — | — |
| 2021-07-29 | $35.10 | $116.00 | 15,553 | — | — |
| 2021-07-28 | $35.01 | $115.71 | 13,390 | — | — |
| 2021-07-27 | $34.69 | $114.65 | 13,081 | — | — |
| 2021-07-26 | $34.95 | $115.52 | 18,643 | — | — |
| 2021-07-23 | $34.77 | $114.91 | 9,476 | — | — |
| 2021-07-22 | $34.16 | $112.89 | 19,055 | — | — |
| 2021-07-21 | $35.02 | $115.74 | 23,381 | — | — |
| 2021-07-20 | $34.54 | $114.17 | 60,873 | — | — |
| 2021-07-19 | $34.95 | $115.52 | 43,878 | — | — |
| 2021-07-16 | $35.26 | $116.54 | 23,896 | — | — |
| 2021-07-15 | $35.34 | $116.80 | 23,072 | — | — |
| 2021-07-14 | $35.04 | $115.81 | 19,467 | — | — |
| 2021-07-13 | $34.95 | $115.52 | 23,793 | — | — |
| 2021-07-12 | $35.14 | $116.13 | 36,668 | — | — |
| 2021-07-09 | $35.00 | $115.68 | 18,849 | — | — |
| 2021-07-08 | $34.52 | $114.11 | 32,754 | — | — |
| 2021-07-07 | $34.95 | $115.52 | 29,149 | — | — |
| 2021-07-06 | $34.83 | $115.10 | 48,204 | — | — |
| 2021-07-02 | $34.91 | $115.39 | 33,990 | — | — |
| 2021-07-01 | $35.14 | $116.13 | 37,801 | — | — |
| 2021-06-30 | $34.90 | $115.36 | 58,298 | — | — |
| 2021-06-29 | $35.17 | $116.22 | 36,256 | — | — |
| 2021-06-28 | $35.44 | $117.12 | 36,771 | — | — |
| 2021-06-25 | $35.54 | $117.47 | 143,273 | — | — |
| 2021-06-24 | $35.50 | $117.31 | 28,119 | — | — |
| 2021-06-23 | $35.01 | $115.71 | 24,720 | — | — |
| 2021-06-22 | $35.10 | $116.00 | 37,698 | — | — |
| 2021-06-21 | $35.13 | $116.09 | 39,964 | — | — |
| 2021-06-18 | $35.13 | $116.09 | 178,087 | — | — |
| 2021-06-17 | $36.12 | $119.37 | 39,655 | — | — |
| 2021-06-16 | $36.23 | $119.75 | 35,741 | — | — |
| 2021-06-15 | $35.97 | $118.89 | 33,681 | — | — |
| 2021-06-14 | $35.59 | $117.64 | 35,638 | — | — |
| 2021-06-11 | $35.82 | $118.37 | 18,540 | — | — |
| 2021-06-10 | $35.72 | $118.05 | 45,629 | — | — |
| 2021-06-09 | $35.90 | $118.66 | 40,479 | — | — |
| 2021-06-08 | $35.60 | $117.67 | 29,458 | — | — |
| 2021-06-07 | $35.75 | $118.15 | 18,128 | — | — |
| 2021-06-04 | $35.60 | $117.67 | 24,205 | — | — |
| 2021-06-03 | $35.69 | $117.96 | 26,368 | — | — |
| 2021-06-02 | $35.42 | $117.06 | 27,192 | — | — |
| 2021-06-01 | $35.92 | $118.73 | 28,531 | — | — |
| 2021-05-28 | $36.02 | $118.21 | 23,381 | — | — |
| 2021-05-27 | $35.44 | $116.30 | 40,582 | — | — |
| 2021-05-26 | $35.11 | $115.22 | 25,544 | — | — |
| 2021-05-25 | $34.02 | $111.65 | 23,793 | — | — |
| 2021-05-24 | $35.19 | $115.50 | 20,497 | — | — |
| 2021-05-21 | $35.61 | $116.87 | 18,334 | — | — |
| 2021-05-20 | $35.10 | $115.19 | 29,046 | — | — |
| 2021-05-19 | $35.00 | $114.87 | 40,788 | — | — |
| 2021-05-18 | $35.52 | $116.59 | 16,995 | — | — |
| 2021-05-17 | $35.87 | $117.73 | 19,982 | — | — |
| 2021-05-14 | $36.18 | $118.75 | 19,467 | — | — |
| 2021-05-13 | $36.21 | $118.85 | 25,132 | — | — |
| 2021-05-12 | $35.35 | $116.01 | 40,376 | — | — |
| 2021-05-11 | $36.41 | $119.49 | 32,445 | — | — |
| 2021-05-10 | $36.67 | $120.35 | 53,972 | — | — |
| 2021-05-07 | $36.60 | $120.12 | 31,621 | — | — |
| 2021-05-06 | $36.32 | $119.20 | 41,303 | — | — |
| 2021-05-05 | $34.83 | $114.33 | 18,128 | — | — |
| 2021-05-04 | $35.08 | $115.12 | 18,540 | — | — |
| 2021-05-03 | $34.96 | $114.74 | 28,325 | — | — |
| 2021-04-30 | $34.32 | $112.64 | 47,174 | — | — |
| 2021-04-29 | $34.85 | $114.39 | 23,484 | — | — |
| 2021-04-28 | $34.57 | $113.47 | 32,651 | — | — |
| 2021-04-27 | $33.43 | $109.71 | 38,625 | — | — |
| 2021-04-26 | $33.23 | $109.07 | 38,316 | — | — |
| 2021-04-23 | $33.40 | $109.61 | 52,530 | — | — |
| 2021-04-22 | $33.67 | $110.50 | 32,754 | — | — |
| 2021-04-21 | $33.74 | $110.72 | 33,269 | — | — |
| 2021-04-20 | $33.03 | $108.40 | 35,638 | — | — |
| 2021-04-19 | $33.01 | $108.34 | 24,720 | — | — |
| 2021-04-16 | $33.01 | $108.34 | 30,591 | — | — |
| 2021-04-15 | $33.07 | $108.53 | 11,845 | — | — |
| 2021-04-14 | $32.94 | $108.11 | 10,609 | — | — |
| 2021-04-13 | $32.61 | $107.03 | 21,115 | — | — |
| 2021-04-12 | $33.10 | $108.62 | 12,051 | — | — |
| 2021-04-09 | $32.52 | $106.74 | 17,510 | — | — |
| 2021-04-08 | $32.71 | $107.35 | 11,845 | — | — |
| 2021-04-07 | $32.51 | $106.71 | 17,098 | — | — |
| 2021-04-06 | $33.08 | $108.56 | 17,819 | — | — |
| 2021-04-05 | $33.56 | $110.15 | 20,600 | — | — |
| 2021-04-01 | $32.86 | $107.86 | 11,330 | — | — |
| 2021-03-31 | $32.34 | $106.14 | 41,509 | — | — |
| 2021-03-30 | $32.87 | $107.89 | 20,291 | — | — |
| 2021-03-29 | $32.59 | $106.96 | 15,553 | — | — |
| 2021-03-26 | $33.32 | $109.35 | 15,759 | — | — |
| 2021-03-25 | $32.90 | $107.98 | 25,029 | — | — |
| 2021-03-24 | $31.97 | $104.93 | 13,802 | — | — |
| 2021-03-23 | $32.16 | $105.53 | 16,377 | — | — |
| 2021-03-22 | $32.71 | $107.35 | 21,527 | — | — |
| 2021-03-19 | $33.34 | $109.42 | 141,625 | — | — |
| 2021-03-18 | $33.80 | $110.92 | 18,437 | — | — |
| 2021-03-17 | $33.74 | $110.72 | 21,218 | — | — |
| 2021-03-16 | $33.57 | $110.18 | 20,806 | — | — |
| 2021-03-15 | $34.49 | $113.18 | 23,690 | — | — |
| 2021-03-12 | $35.05 | $115.03 | 41,509 | — | — |
| 2021-03-11 | $34.93 | $114.64 | 26,059 | — | — |
| 2021-03-10 | $34.78 | $114.13 | 29,870 | — | — |
| 2021-03-09 | $33.62 | $110.34 | 23,175 | — | — |
| 2021-03-08 | $34.25 | $112.41 | 47,689 | — | — |
| 2021-03-05 | $32.99 | $108.27 | 37,904 | — | — |
| 2021-03-04 | $31.80 | $104.35 | 47,277 | — | — |
| 2021-03-03 | $32.03 | $105.12 | 38,213 | — | — |
| 2021-03-02 | $30.93 | $101.52 | 23,587 | — | — |
| 2021-03-01 | $31.12 | $102.12 | 23,175 | — | — |
| 2021-02-26 | $30.93 | $100.69 | 36,359 | — | — |
| 2021-02-25 | $31.29 | $101.86 | 21,218 | — | — |
| 2021-02-24 | $31.28 | $101.83 | 38,213 | — | — |
| 2021-02-23 | $31.16 | $101.41 | 21,321 | — | — |
| 2021-02-22 | $30.90 | $100.59 | 21,424 | — | — |
| 2021-02-19 | $30.50 | $99.30 | 11,639 | — | — |
| 2021-02-18 | $30.01 | $97.69 | 14,214 | — | — |
| 2021-02-17 | $30.21 | $98.35 | 12,463 | — | — |
| 2021-02-16 | $30.29 | $98.60 | 16,789 | — | — |
| 2021-02-12 | $30.18 | $98.25 | 15,244 | — | — |
| 2021-02-11 | $30.79 | $100.21 | 23,690 | — | — |
| 2021-02-10 | $30.66 | $99.80 | 24,617 | — | — |
| 2021-02-09 | $30.62 | $99.68 | 21,115 | — | — |
| 2021-02-08 | $30.79 | $100.21 | 29,664 | — | — |
| 2021-02-05 | $30.13 | $98.06 | 32,651 | — | — |
| 2021-02-04 | $29.70 | $96.67 | 28,119 | — | — |
| 2021-02-03 | $28.55 | $92.95 | 19,364 | — | — |
| 2021-02-02 | $28.81 | $93.77 | 13,596 | — | — |
| 2021-02-01 | $28.44 | $92.57 | 23,896 | — | — |
| 2021-01-29 | $28.54 | $92.91 | 25,338 | — | — |
| 2021-01-28 | $28.85 | $93.92 | 23,587 | — | — |
| 2021-01-27 | $28.69 | $93.39 | 45,320 | — | — |
| 2021-01-26 | $29.62 | $96.42 | 22,866 | — | — |
| 2021-01-25 | $30.04 | $97.78 | 29,149 | — | — |
| 2021-01-22 | $30.44 | $99.08 | 26,883 | — | — |
| 2021-01-21 | $29.91 | $97.37 | 35,123 | — | — |
| 2021-01-20 | $30.63 | $99.71 | 22,042 | — | — |
| 2021-01-19 | $30.39 | $98.92 | 26,162 | — | — |
| 2021-01-15 | $30.17 | $98.22 | 21,733 | — | — |
| 2021-01-14 | $30.51 | $99.33 | 20,085 | — | — |
| 2021-01-13 | $30.08 | $97.91 | 15,759 | — | — |
| 2021-01-12 | $30.50 | $99.27 | 25,338 | — | — |
| 2021-01-11 | $29.73 | $96.77 | 26,986 | — | — |
| 2021-01-08 | $30.05 | $97.81 | 29,149 | — | — |
| 2021-01-07 | $30.54 | $99.42 | 20,394 | — | — |
| 2021-01-06 | $30.57 | $99.52 | 50,161 | — | — |
| 2021-01-05 | $29.14 | $94.84 | 26,162 | — | — |
| 2021-01-04 | $29.02 | $94.46 | 33,578 | — | — |