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
- 1984-09-07 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 | $31.12 | $31.12 | 12,313 | — | — |
| 2021-12-30 | $31.20 | $31.20 | 9,613 | — | — |
| 2021-12-29 | $31.52 | $31.52 | 13,025 | — | — |
| 2021-12-28 | $31.44 | $31.44 | 14,625 | — | — |
| 2021-12-27 | $33.20 | $33.20 | 16,175 | — | — |
| 2021-12-23 | $33.60 | $33.60 | 21,500 | — | — |
| 2021-12-22 | $34.96 | $34.96 | 6,313 | — | — |
| 2021-12-21 | $34.96 | $34.96 | 36,213 | — | — |
| 2021-12-20 | $32.88 | $32.88 | 12,588 | — | — |
| 2021-12-17 | $33.52 | $33.52 | 33,838 | — | — |
| 2021-12-16 | $32.00 | $32.00 | 349,038 | — | — |
| 2021-12-15 | $32.48 | $32.48 | 17,250 | — | — |
| 2021-12-14 | $33.84 | $33.84 | 4,288 | — | — |
| 2021-12-13 | $33.84 | $33.84 | 10,475 | — | — |
| 2021-12-10 | $35.20 | $35.20 | 6,025 | — | — |
| 2021-12-09 | $35.68 | $35.68 | 4,888 | — | — |
| 2021-12-08 | $37.12 | $37.12 | 7,750 | — | — |
| 2021-12-07 | $36.72 | $36.72 | 7,213 | — | — |
| 2021-12-06 | $35.36 | $35.36 | 8,213 | — | — |
| 2021-12-03 | $34.48 | $34.48 | 14,638 | — | — |
| 2021-12-02 | $35.84 | $35.84 | 6,438 | — | — |
| 2021-12-01 | $35.44 | $35.44 | 21,550 | — | — |
| 2021-11-30 | $38.80 | $38.80 | 15,388 | — | — |
| 2021-11-29 | $38.64 | $38.64 | 7,250 | — | — |
| 2021-11-26 | $39.92 | $39.92 | 9,538 | — | — |
| 2021-11-24 | $40.56 | $40.56 | 15,813 | — | — |
| 2021-11-23 | $40.08 | $40.08 | 18,363 | — | — |
| 2021-11-22 | $38.72 | $38.72 | 28,288 | — | — |
| 2021-11-19 | $40.64 | $40.64 | 29,600 | — | — |
| 2021-11-18 | $38.08 | $38.08 | 11,988 | — | — |
| 2021-11-17 | $39.76 | $39.76 | 23,950 | — | — |
| 2021-11-16 | $37.76 | $37.76 | 19,238 | — | — |
| 2021-11-15 | $37.60 | $37.60 | 24,125 | — | — |
| 2021-11-12 | $38.16 | $38.16 | 144,700 | — | — |
| 2021-11-11 | $36.72 | $36.72 | 23,438 | — | — |
| 2021-11-10 | $38.24 | $38.24 | 61,125 | — | — |
| 2021-11-09 | $34.48 | $34.48 | 22,263 | — | — |
| 2021-11-08 | $38.24 | $38.24 | 75,863 | — | — |
| 2021-11-05 | $39.44 | $39.44 | 49,350 | — | — |
| 2021-11-04 | $35.28 | $35.28 | 11,588 | — | — |
| 2021-11-03 | $35.92 | $35.92 | 14,513 | — | — |
| 2021-11-02 | $34.00 | $34.00 | 18,750 | — | — |
| 2021-11-01 | $35.60 | $35.60 | 22,563 | — | — |
| 2021-10-29 | $36.72 | $36.72 | 17,488 | — | — |
| 2021-10-28 | $35.60 | $35.60 | 12,888 | — | — |
| 2021-10-27 | $35.84 | $35.84 | 22,900 | — | — |
| 2021-10-26 | $35.20 | $35.20 | 27,150 | — | — |
| 2021-10-25 | $34.88 | $34.88 | 87,338 | — | — |
| 2021-10-22 | $38.48 | $38.48 | 50,875 | — | — |
| 2021-10-21 | $41.60 | $41.60 | 33,525 | — | — |
| 2021-10-20 | $40.96 | $40.96 | 88,125 | — | — |
| 2021-10-19 | $44.00 | $44.00 | 163,288 | — | — |
| 2021-10-18 | $45.44 | $45.44 | 33,200 | — | — |
| 2021-10-15 | $44.32 | $44.32 | 109,838 | — | — |
| 2021-10-14 | $45.20 | $45.20 | 47,025 | — | — |
| 2021-10-13 | $48.16 | $48.16 | 79,713 | — | — |
| 2021-10-12 | $47.04 | $47.04 | 90,438 | — | — |
| 2021-10-11 | $49.92 | $49.92 | 66,675 | — | — |
| 2021-10-08 | $53.68 | $53.68 | 234,963 | — | — |
| 2021-10-07 | $49.36 | $49.36 | 199,800 | — | — |
| 2021-10-06 | $52.88 | $52.88 | 356,738 | — | — |
| 2021-10-05 | $47.44 | $47.44 | 1,888,225 | — | — |
| 2021-10-04 | $45.04 | $45.04 | 467,325 | — | — |
| 2021-10-01 | $49.68 | $49.68 | 11,912,188 | — | — |
| 2021-09-30 | $36.00 | $36.00 | 3,925 | — | — |
| 2021-09-29 | $37.28 | $37.28 | 4,263 | — | — |
| 2021-09-28 | $38.32 | $38.32 | 3,438 | — | — |
| 2021-09-27 | $39.84 | $39.84 | 11,863 | — | — |
| 2021-09-24 | $41.04 | $41.04 | 27,538 | — | — |
| 2021-09-23 | $37.04 | $37.04 | 2,100 | — | — |
| 2021-09-22 | $36.88 | $36.88 | 5,100 | — | — |
| 2021-09-21 | $35.92 | $35.92 | 3,175 | — | — |
| 2021-09-20 | $35.04 | $35.04 | 3,275 | — | — |
| 2021-09-17 | $37.20 | $37.20 | 17,388 | — | — |
| 2021-09-16 | $33.60 | $33.60 | 2,725 | — | — |
| 2021-09-15 | $32.96 | $32.96 | 3,088 | — | — |
| 2021-09-14 | $32.64 | $32.64 | 10,275 | — | — |
| 2021-09-13 | $36.64 | $36.64 | 11,950 | — | — |
| 2021-09-10 | $36.32 | $36.32 | 3,013 | — | — |
| 2021-09-09 | $36.08 | $36.08 | 2,588 | — | — |
| 2021-09-08 | $34.80 | $34.80 | 3,575 | — | — |
| 2021-09-07 | $35.12 | $35.12 | 5,188 | — | — |
| 2021-09-03 | $37.76 | $37.76 | 9,000 | — | — |
| 2021-09-02 | $36.56 | $36.56 | 7,763 | — | — |
| 2021-09-01 | $36.80 | $36.80 | 4,550 | — | — |
| 2021-08-31 | $35.84 | $35.84 | 14,213 | — | — |
| 2021-08-30 | $34.88 | $34.88 | 15,075 | — | — |
| 2021-08-27 | $34.08 | $34.08 | 7,213 | — | — |
| 2021-08-26 | $34.00 | $34.00 | 5,400 | — | — |
| 2021-08-25 | $34.16 | $34.16 | 9,825 | — | — |
| 2021-08-24 | $33.84 | $33.84 | 7,150 | — | — |
| 2021-08-23 | $33.92 | $33.92 | 12,263 | — | — |
| 2021-08-20 | $31.36 | $31.36 | 4,100 | — | — |
| 2021-08-19 | $31.68 | $31.68 | 10,688 | — | — |
| 2021-08-18 | $32.40 | $32.40 | 3,938 | — | — |
| 2021-08-17 | $32.64 | $32.64 | 19,488 | — | — |
| 2021-08-16 | $31.20 | $31.20 | 4,763 | — | — |
| 2021-08-13 | $32.48 | $32.48 | 6,750 | — | — |
| 2021-08-12 | $32.96 | $32.96 | 9,963 | — | — |
| 2021-08-11 | $32.16 | $32.16 | 14,900 | — | — |
| 2021-08-10 | $31.76 | $31.76 | 7,438 | — | — |
| 2021-08-09 | $32.24 | $32.24 | 12,088 | — | — |
| 2021-08-06 | $31.52 | $31.52 | 6,413 | — | — |
| 2021-08-05 | $31.60 | $31.60 | 42,050 | — | — |
| 2021-08-04 | $29.12 | $29.12 | 18,363 | — | — |
| 2021-08-03 | $29.52 | $29.52 | 31,938 | — | — |
| 2021-08-02 | $29.60 | $29.60 | 26,513 | — | — |
| 2021-07-30 | $30.00 | $30.00 | 30,925 | — | — |
| 2021-07-29 | $29.04 | $29.04 | 8,375 | — | — |
| 2021-07-28 | $28.64 | $28.64 | 11,863 | — | — |
| 2021-07-27 | $28.40 | $28.40 | 27,063 | — | — |
| 2021-07-26 | $28.88 | $28.88 | 17,150 | — | — |
| 2021-07-23 | $29.36 | $29.36 | 26,575 | — | — |
| 2021-07-22 | $31.28 | $31.28 | 91,088 | — | — |
| 2021-07-21 | $30.80 | $30.80 | 120,788 | — | — |
| 2021-07-20 | $30.48 | $30.48 | 10,725 | — | — |
| 2021-07-19 | $30.88 | $30.88 | 34,775 | — | — |
| 2021-07-16 | $30.24 | $30.24 | 23,425 | — | — |
| 2021-07-15 | $28.48 | $28.48 | 7,000 | — | — |
| 2021-07-14 | $28.64 | $28.64 | 5,425 | — | — |
| 2021-07-13 | $29.68 | $29.68 | 8,950 | — | — |
| 2021-07-12 | $29.76 | $29.76 | 4,475 | — | — |
| 2021-07-09 | $30.00 | $30.00 | 9,113 | — | — |
| 2021-07-08 | $28.32 | $28.32 | 5,100 | — | — |
| 2021-07-07 | $28.88 | $28.88 | 9,963 | — | — |
| 2021-07-06 | $30.56 | $30.56 | 7,600 | — | — |
| 2021-07-02 | $31.20 | $31.20 | 25,263 | — | — |
| 2021-07-01 | $33.68 | $33.68 | 34,538 | — | — |
| 2021-06-30 | $32.08 | $32.08 | 3,763 | — | — |
| 2021-06-29 | $31.92 | $31.92 | 3,588 | — | — |
| 2021-06-28 | $32.40 | $32.40 | 5,138 | — | — |
| 2021-06-25 | $31.44 | $31.44 | 15,163 | — | — |
| 2021-06-24 | $32.56 | $32.56 | 28,150 | — | — |
| 2021-06-23 | $33.12 | $33.12 | 16,388 | — | — |
| 2021-06-22 | $31.36 | $31.36 | 7,288 | — | — |
| 2021-06-21 | $31.12 | $31.12 | 9,838 | — | — |
| 2021-06-18 | $31.76 | $31.76 | 27,138 | — | — |
| 2021-06-17 | $30.96 | $30.96 | 8,363 | — | — |
| 2021-06-16 | $30.80 | $30.80 | 8,175 | — | — |
| 2021-06-15 | $32.48 | $32.48 | 26,425 | — | — |
| 2021-06-14 | $32.80 | $32.80 | 14,800 | — | — |
| 2021-06-11 | $32.56 | $32.56 | 67,125 | — | — |
| 2021-06-10 | $37.04 | $37.04 | 218,063 | — | — |
| 2021-06-09 | $31.60 | $31.60 | 9,725 | — | — |
| 2021-06-08 | $31.36 | $31.36 | 18,888 | — | — |
| 2021-06-07 | $29.92 | $29.92 | 23,863 | — | — |
| 2021-06-04 | $29.52 | $29.52 | 16,388 | — | — |
| 2021-06-03 | $29.04 | $29.04 | 10,538 | — | — |
| 2021-06-02 | $28.16 | $28.16 | 16,263 | — | — |
| 2021-06-01 | $29.20 | $29.20 | 10,588 | — | — |
| 2021-05-28 | $29.20 | $29.20 | 11,713 | — | — |
| 2021-05-27 | $29.28 | $29.28 | 12,913 | — | — |
| 2021-05-26 | $28.08 | $28.08 | 13,413 | — | — |
| 2021-05-25 | $27.68 | $27.68 | 6,138 | — | — |
| 2021-05-24 | $28.80 | $28.80 | 11,488 | — | — |
| 2021-05-21 | $30.08 | $30.08 | 14,850 | — | — |
| 2021-05-20 | $29.20 | $29.20 | 9,413 | — | — |
| 2021-05-19 | $29.36 | $29.36 | 9,675 | — | — |
| 2021-05-18 | $28.88 | $28.88 | 19,038 | — | — |
| 2021-05-17 | $27.44 | $27.44 | 20,863 | — | — |
| 2021-05-14 | $28.40 | $28.40 | 15,225 | — | — |
| 2021-05-13 | $28.80 | $28.80 | 65,625 | — | — |
| 2021-05-12 | $30.24 | $30.24 | 492,175 | — | — |
| 2021-05-11 | $27.28 | $27.28 | 664,713 | — | — |
| 2021-05-10 | $32.96 | $32.96 | 10,000 | — | — |
| 2021-05-07 | $35.20 | $35.20 | 2,300 | — | — |
| 2021-05-06 | $34.72 | $34.72 | 15,088 | — | — |
| 2021-05-05 | $36.16 | $36.16 | 5,588 | — | — |
| 2021-05-04 | $35.44 | $35.44 | 7,350 | — | — |
| 2021-05-03 | $37.52 | $37.52 | 9,175 | — | — |
| 2021-04-30 | $37.28 | $37.28 | 7,138 | — | — |
| 2021-04-29 | $37.60 | $37.60 | 5,925 | — | — |
| 2021-04-28 | $38.16 | $38.16 | 9,675 | — | — |
| 2021-04-27 | $37.44 | $37.44 | 9,413 | — | — |
| 2021-04-26 | $38.08 | $38.08 | 25,563 | — | — |
| 2021-04-23 | $35.20 | $35.20 | 13,663 | — | — |
| 2021-04-22 | $34.24 | $34.24 | 23,050 | — | — |
| 2021-04-21 | $35.20 | $35.20 | 16,213 | — | — |
| 2021-04-20 | $34.24 | $34.24 | 18,275 | — | — |
| 2021-04-19 | $37.52 | $37.52 | 21,888 | — | — |
| 2021-04-16 | $37.92 | $37.92 | 12,713 | — | — |
| 2021-04-15 | $38.08 | $38.08 | 63,463 | — | — |
| 2021-04-14 | $40.88 | $40.88 | 8,363 | — | — |
| 2021-04-13 | $39.68 | $39.68 | 14,288 | — | — |
| 2021-04-12 | $41.12 | $41.12 | 16,788 | — | — |
| 2021-04-09 | $42.96 | $42.96 | 6,513 | — | — |
| 2021-04-08 | $42.56 | $42.56 | 12,688 | — | — |
| 2021-04-07 | $42.72 | $42.72 | 11,925 | — | — |
| 2021-04-06 | $44.72 | $44.72 | 22,488 | — | — |
| 2021-04-05 | $45.44 | $45.44 | 170,750 | — | — |
| 2021-04-01 | $47.20 | $47.20 | 6,713 | — | — |
| 2021-03-31 | $43.68 | $43.68 | 5,175 | — | — |
| 2021-03-30 | $41.92 | $41.92 | 6,850 | — | — |
| 2021-03-29 | $43.12 | $43.12 | 4,713 | — | — |
| 2021-03-26 | $44.48 | $44.48 | 9,588 | — | — |
| 2021-03-25 | $46.64 | $46.64 | 13,613 | — | — |
| 2021-03-24 | $47.20 | $47.20 | 6,475 | — | — |
| 2021-03-23 | $50.88 | $50.88 | 7,925 | — | — |
| 2021-03-22 | $51.20 | $51.20 | 5,438 | — | — |
| 2021-03-19 | $54.08 | $54.08 | 13,213 | — | — |
| 2021-03-18 | $50.32 | $50.32 | 4,225 | — | — |
| 2021-03-17 | $51.68 | $51.68 | 7,425 | — | — |
| 2021-03-16 | $51.36 | $51.36 | 15,100 | — | — |
| 2021-03-15 | $48.08 | $48.08 | 4,313 | — | — |
| 2021-03-12 | $48.16 | $48.16 | 8,875 | — | — |
| 2021-03-11 | $48.96 | $48.96 | 10,638 | — | — |
| 2021-03-10 | $48.80 | $48.80 | 9,475 | — | — |
| 2021-03-09 | $47.12 | $47.12 | 9,375 | — | — |
| 2021-03-08 | $44.24 | $44.24 | 6,688 | — | — |
| 2021-03-05 | $44.00 | $44.00 | 17,988 | — | — |
| 2021-03-04 | $46.72 | $46.72 | 13,238 | — | — |
| 2021-03-03 | $47.28 | $47.28 | 12,175 | — | — |
| 2021-03-02 | $49.52 | $49.52 | 6,350 | — | — |
| 2021-03-01 | $50.32 | $50.32 | 14,350 | — | — |
| 2021-02-26 | $49.04 | $49.04 | 11,025 | — | — |
| 2021-02-25 | $50.16 | $50.16 | 5,938 | — | — |
| 2021-02-24 | $51.84 | $51.84 | 9,338 | — | — |
| 2021-02-23 | $51.04 | $51.04 | 26,563 | — | — |
| 2021-02-22 | $53.52 | $53.52 | 19,563 | — | — |
| 2021-02-19 | $55.76 | $55.76 | 20,225 | — | — |
| 2021-02-18 | $58.56 | $58.56 | 12,275 | — | — |
| 2021-02-17 | $60.24 | $60.24 | 15,988 | — | — |
| 2021-02-16 | $62.64 | $62.64 | 21,013 | — | — |
| 2021-02-12 | $62.88 | $62.88 | 15,550 | — | — |
| 2021-02-11 | $60.80 | $60.80 | 19,475 | — | — |
| 2021-02-10 | $64.00 | $64.00 | 34,688 | — | — |
| 2021-02-09 | $62.24 | $62.24 | 19,575 | — | — |
| 2021-02-08 | $62.40 | $62.40 | 25,775 | — | — |
| 2021-02-05 | $61.04 | $61.04 | 28,563 | — | — |
| 2021-02-04 | $58.48 | $58.48 | 13,300 | — | — |
| 2021-02-03 | $58.96 | $58.96 | 28,675 | — | — |
| 2021-02-02 | $55.52 | $55.52 | 23,638 | — | — |
| 2021-02-01 | $54.00 | $54.00 | 10,975 | — | — |
| 2021-01-29 | $54.40 | $54.40 | 20,425 | — | — |
| 2021-01-28 | $53.76 | $53.76 | 44,813 | — | — |
| 2021-01-27 | $56.96 | $56.96 | 51,963 | — | — |
| 2021-01-26 | $58.24 | $58.24 | 50,213 | — | — |
| 2021-01-25 | $60.00 | $60.00 | 99,213 | — | — |
| 2021-01-22 | $55.84 | $55.84 | 95,988 | — | — |
| 2021-01-21 | $49.60 | $49.60 | 46,450 | — | — |
| 2021-01-20 | $49.28 | $49.28 | 20,663 | — | — |
| 2021-01-19 | $48.72 | $48.72 | 45,575 | — | — |
| 2021-01-15 | $45.60 | $45.60 | 52,600 | — | — |
| 2021-01-14 | $48.48 | $48.48 | 55,913 | — | — |
| 2021-01-13 | $50.16 | $50.16 | 131,950 | — | — |
| 2021-01-12 | $52.32 | $52.32 | 1,614,663 | — | — |
| 2021-01-11 | $41.12 | $41.12 | 13,488 | — | — |
| 2021-01-08 | $42.64 | $42.64 | 13,438 | — | — |
| 2021-01-07 | $43.76 | $43.76 | 14,575 | — | — |
| 2021-01-06 | $41.12 | $41.12 | 21,188 | — | — |
| 2021-01-05 | $40.72 | $40.72 | 12,825 | — | — |
| 2021-01-04 | $40.48 | $40.48 | 21,038 | — | — |