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
- 1992-07-15 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 | $41.21 | $122.25 | 29,243 | — | — |
| 2021-12-30 | $41.24 | $122.32 | 43,673 | — | — |
| 2021-12-29 | $41.31 | $122.53 | 32,947 | — | — |
| 2021-12-28 | $40.77 | $120.93 | 22,858 | — | — |
| 2021-12-27 | $40.74 | $120.86 | 34,862 | — | — |
| 2021-12-23 | $40.34 | $119.65 | 34,351 | — | — |
| 2021-12-22 | $40.16 | $119.14 | 60,274 | — | — |
| 2021-12-21 | $39.75 | $117.91 | 77,514 | — | — |
| 2021-12-20 | $37.96 | $112.59 | 146,217 | — | — |
| 2021-12-17 | $38.39 | $113.87 | 1,214,044 | — | — |
| 2021-12-16 | $38.50 | $114.22 | 85,048 | — | — |
| 2021-12-15 | $38.80 | $115.10 | 79,685 | — | — |
| 2021-12-14 | $38.52 | $114.26 | 49,675 | — | — |
| 2021-12-13 | $39.30 | $116.59 | 64,233 | — | — |
| 2021-12-10 | $39.44 | $117.00 | 37,288 | — | — |
| 2021-12-09 | $39.57 | $117.38 | 54,783 | — | — |
| 2021-12-08 | $39.82 | $118.12 | 44,950 | — | — |
| 2021-12-07 | $40.27 | $119.44 | 45,334 | — | — |
| 2021-12-06 | $39.95 | $118.51 | 55,549 | — | — |
| 2021-12-03 | $38.91 | $115.42 | 79,174 | — | — |
| 2021-12-02 | $38.44 | $114.03 | 78,280 | — | — |
| 2021-12-01 | $37.24 | $110.45 | 88,241 | — | — |
| 2021-11-30 | $37.73 | $111.92 | 141,747 | — | — |
| 2021-11-29 | $38.80 | $115.10 | 65,893 | — | — |
| 2021-11-26 | $39.95 | $118.49 | 95,264 | — | — |
| 2021-11-24 | $40.29 | $119.51 | 67,170 | — | — |
| 2021-11-23 | $40.42 | $119.88 | 135,234 | — | — |
| 2021-11-22 | $43.23 | $128.25 | 86,964 | — | — |
| 2021-11-19 | $41.92 | $124.34 | 67,681 | — | — |
| 2021-11-18 | $42.01 | $124.62 | 59,891 | — | — |
| 2021-11-17 | $43.21 | $128.18 | 48,526 | — | — |
| 2021-11-16 | $43.99 | $130.48 | 79,046 | — | — |
| 2021-11-15 | $43.96 | $130.41 | 88,879 | — | — |
| 2021-11-12 | $43.94 | $130.34 | 37,161 | — | — |
| 2021-11-11 | $44.63 | $132.38 | 40,992 | — | — |
| 2021-11-10 | $44.04 | $130.64 | 31,925 | — | — |
| 2021-11-09 | $44.35 | $131.55 | 65,766 | — | — |
| 2021-11-08 | $44.21 | $131.15 | 40,226 | — | — |
| 2021-11-05 | $43.65 | $129.48 | 60,530 | — | — |
| 2021-11-04 | $42.00 | $124.60 | 42,013 | — | — |
| 2021-11-03 | $42.58 | $126.32 | 53,506 | — | — |
| 2021-11-02 | $41.79 | $123.97 | 32,819 | — | — |
| 2021-11-01 | $41.83 | $124.09 | 93,093 | — | — |
| 2021-10-29 | $40.39 | $119.81 | 43,929 | — | — |
| 2021-10-28 | $40.10 | $118.96 | 25,157 | — | — |
| 2021-10-27 | $38.78 | $115.03 | 54,656 | — | — |
| 2021-10-26 | $39.85 | $118.21 | 89,645 | — | — |
| 2021-10-25 | $40.11 | $118.98 | 34,862 | — | — |
| 2021-10-22 | $39.59 | $117.45 | 48,781 | — | — |
| 2021-10-21 | $38.75 | $114.96 | 61,934 | — | — |
| 2021-10-20 | $38.29 | $113.57 | 38,055 | — | — |
| 2021-10-19 | $37.74 | $111.96 | 77,003 | — | — |
| 2021-10-18 | $38.13 | $113.10 | 44,184 | — | — |
| 2021-10-15 | $38.72 | $114.84 | 67,553 | — | — |
| 2021-10-14 | $38.86 | $115.28 | 118,633 | — | — |
| 2021-10-13 | $38.18 | $113.24 | 80,579 | — | — |
| 2021-10-12 | $38.39 | $113.87 | 35,628 | — | — |
| 2021-10-11 | $38.39 | $113.87 | 23,497 | — | — |
| 2021-10-08 | $38.44 | $114.03 | 32,308 | — | — |
| 2021-10-07 | $38.14 | $113.15 | 59,508 | — | — |
| 2021-10-06 | $37.45 | $111.08 | 29,754 | — | — |
| 2021-10-05 | $37.85 | $112.27 | 39,076 | — | — |
| 2021-10-04 | $37.78 | $112.06 | 57,082 | — | — |
| 2021-10-01 | $37.58 | $111.48 | 96,797 | — | — |
| 2021-09-30 | $37.59 | $111.50 | 74,194 | — | — |
| 2021-09-29 | $38.52 | $114.26 | 53,762 | — | — |
| 2021-09-28 | $38.22 | $113.38 | 53,123 | — | — |
| 2021-09-27 | $37.92 | $112.47 | 56,443 | — | — |
| 2021-09-24 | $36.55 | $108.41 | 144,173 | — | — |
| 2021-09-23 | $37.58 | $111.48 | 86,325 | — | — |
| 2021-09-22 | $37.19 | $110.31 | 115,696 | — | — |
| 2021-09-21 | $36.48 | $108.20 | 86,198 | — | — |
| 2021-09-20 | $35.77 | $106.11 | 127,317 | — | — |
| 2021-09-17 | $36.70 | $108.85 | 456,527 | — | — |
| 2021-09-16 | $35.40 | $104.99 | 49,165 | — | — |
| 2021-09-15 | $35.25 | $104.58 | 53,123 | — | — |
| 2021-09-14 | $34.71 | $102.97 | 52,740 | — | — |
| 2021-09-13 | $35.08 | $104.07 | 60,785 | — | — |
| 2021-09-10 | $34.31 | $101.79 | 38,693 | — | — |
| 2021-09-09 | $34.74 | $103.04 | 67,298 | — | — |
| 2021-09-08 | $35.21 | $104.44 | 84,921 | — | — |
| 2021-09-07 | $34.88 | $103.46 | 87,730 | — | — |
| 2021-09-03 | $35.00 | $103.81 | 48,526 | — | — |
| 2021-09-02 | $35.32 | $104.76 | 44,567 | — | — |
| 2021-09-01 | $35.72 | $105.97 | 83,260 | — | — |
| 2021-08-31 | $36.06 | $106.97 | 117,229 | — | — |
| 2021-08-30 | $36.73 | $108.94 | 84,282 | — | — |
| 2021-08-27 | $37.12 | $110.10 | 74,449 | — | — |
| 2021-08-26 | $35.94 | $106.62 | 69,086 | — | — |
| 2021-08-25 | $37.05 | $109.90 | 48,526 | — | — |
| 2021-08-24 | $37.56 | $111.41 | 49,165 | — | — |
| 2021-08-23 | $37.28 | $110.59 | 37,033 | — | — |
| 2021-08-20 | $37.27 | $110.57 | 73,811 | — | — |
| 2021-08-19 | $36.91 | $109.50 | 66,659 | — | — |
| 2021-08-18 | $37.27 | $110.55 | 70,746 | — | — |
| 2021-08-17 | $37.02 | $109.83 | 55,294 | — | — |
| 2021-08-16 | $37.02 | $109.80 | 76,620 | — | — |
| 2021-08-13 | $37.59 | $111.50 | 46,483 | — | — |
| 2021-08-12 | $38.30 | $113.61 | 56,826 | — | — |
| 2021-08-11 | $38.99 | $115.66 | 160,008 | — | — |
| 2021-08-10 | $38.39 | $113.87 | 105,097 | — | — |
| 2021-08-09 | $38.02 | $112.78 | 65,766 | — | — |
| 2021-08-06 | $37.96 | $112.61 | 92,199 | — | — |
| 2021-08-05 | $37.27 | $110.55 | 140,215 | — | — |
| 2021-08-04 | $36.05 | $106.95 | 126,423 | — | — |
| 2021-08-03 | $38.43 | $113.98 | 142,896 | — | — |
| 2021-08-02 | $37.85 | $112.27 | 111,227 | — | — |
| 2021-07-30 | $37.82 | $112.17 | 77,259 | — | — |
| 2021-07-29 | $37.72 | $111.89 | 78,025 | — | — |
| 2021-07-28 | $37.50 | $111.24 | 81,728 | — | — |
| 2021-07-27 | $38.32 | $113.66 | 74,832 | — | — |
| 2021-07-26 | $38.83 | $115.17 | 48,398 | — | — |
| 2021-07-23 | $39.00 | $115.68 | 66,021 | — | — |
| 2021-07-22 | $38.14 | $113.15 | 193,976 | — | — |
| 2021-07-21 | $38.76 | $114.98 | 52,357 | — | — |
| 2021-07-20 | $39.30 | $116.56 | 106,757 | — | — |
| 2021-07-19 | $38.86 | $115.26 | 68,320 | — | — |
| 2021-07-16 | $39.84 | $118.17 | 64,744 | — | — |
| 2021-07-15 | $40.05 | $118.82 | 42,780 | — | — |
| 2021-07-14 | $40.42 | $119.88 | 94,753 | — | — |
| 2021-07-13 | $40.55 | $120.28 | 100,500 | — | — |
| 2021-07-12 | $40.87 | $121.23 | 105,225 | — | — |
| 2021-07-09 | $41.00 | $121.63 | 85,814 | — | — |
| 2021-07-08 | $39.62 | $117.51 | 77,003 | — | — |
| 2021-07-07 | $39.77 | $117.98 | 30,265 | — | — |
| 2021-07-06 | $40.02 | $118.70 | 61,296 | — | — |
| 2021-07-02 | $40.24 | $119.37 | 67,809 | — | — |
| 2021-07-01 | $40.88 | $121.28 | 56,571 | — | — |
| 2021-06-30 | $41.45 | $122.95 | 85,942 | — | — |
| 2021-06-29 | $42.06 | $124.76 | 71,257 | — | — |
| 2021-06-28 | $42.98 | $127.50 | 123,103 | — | — |
| 2021-06-25 | $43.84 | $130.04 | 1,362,431 | — | — |
| 2021-06-24 | $42.39 | $125.74 | 63,467 | — | — |
| 2021-06-23 | $41.97 | $124.48 | 72,023 | — | — |
| 2021-06-22 | $42.39 | $125.74 | 52,612 | — | — |
| 2021-06-21 | $42.42 | $125.83 | 42,907 | — | — |
| 2021-06-18 | $41.56 | $123.28 | 209,173 | — | — |
| 2021-06-17 | $43.14 | $127.97 | 54,528 | — | — |
| 2021-06-16 | $43.50 | $129.04 | 79,046 | — | — |
| 2021-06-15 | $43.54 | $129.15 | 47,377 | — | — |
| 2021-06-14 | $42.93 | $127.34 | 57,210 | — | — |
| 2021-06-11 | $43.78 | $129.87 | 44,312 | — | — |
| 2021-06-10 | $43.81 | $129.97 | 44,184 | — | — |
| 2021-06-09 | $43.84 | $130.04 | 73,811 | — | — |
| 2021-06-08 | $44.73 | $132.68 | 64,105 | — | — |
| 2021-06-07 | $43.95 | $130.38 | 50,952 | — | — |
| 2021-06-04 | $42.90 | $127.25 | 40,864 | — | — |
| 2021-06-03 | $43.09 | $127.81 | 46,611 | — | — |
| 2021-06-02 | $43.19 | $128.11 | 87,602 | — | — |
| 2021-06-01 | $42.94 | $127.39 | 75,343 | — | — |
| 2021-05-28 | $43.01 | $127.60 | 85,176 | — | — |
| 2021-05-27 | $42.84 | $127.09 | 78,152 | — | — |
| 2021-05-26 | $42.87 | $127.18 | 58,487 | — | — |
| 2021-05-25 | $42.91 | $127.29 | 87,091 | — | — |
| 2021-05-24 | $43.15 | $127.99 | 104,331 | — | — |
| 2021-05-21 | $43.01 | $127.60 | 62,318 | — | — |
| 2021-05-20 | $43.61 | $129.36 | 65,127 | — | — |
| 2021-05-19 | $43.55 | $129.18 | 60,147 | — | — |
| 2021-05-18 | $44.03 | $130.62 | 40,481 | — | — |
| 2021-05-17 | $44.80 | $132.89 | 64,105 | — | — |
| 2021-05-14 | $45.33 | $134.47 | 71,384 | — | — |
| 2021-05-13 | $44.89 | $133.17 | 82,239 | — | — |
| 2021-05-12 | $43.56 | $129.20 | 132,553 | — | — |
| 2021-05-11 | $45.90 | $136.14 | 81,728 | — | — |
| 2021-05-10 | $46.16 | $136.93 | 162,179 | — | — |
| 2021-05-07 | $46.55 | $138.10 | 66,659 | — | — |
| 2021-05-06 | $46.47 | $137.84 | 217,473 | — | — |
| 2021-05-05 | $45.29 | $134.36 | 66,404 | — | — |
| 2021-05-04 | $43.93 | $130.31 | 74,194 | — | — |
| 2021-05-03 | $43.44 | $128.85 | 88,496 | — | — |
| 2021-04-30 | $42.40 | $125.76 | 110,716 | — | — |
| 2021-04-29 | $44.54 | $132.13 | 75,726 | — | — |
| 2021-04-28 | $44.39 | $131.68 | 72,917 | — | — |
| 2021-04-27 | $44.10 | $130.83 | 50,442 | — | — |
| 2021-04-26 | $44.40 | $131.71 | 51,846 | — | — |
| 2021-04-23 | $44.72 | $132.66 | 68,703 | — | — |
| 2021-04-22 | $44.55 | $132.15 | 70,235 | — | — |
| 2021-04-21 | $44.81 | $132.92 | 61,807 | — | — |
| 2021-04-20 | $44.06 | $130.69 | 109,950 | — | — |
| 2021-04-19 | $44.86 | $133.06 | 60,785 | — | — |
| 2021-04-16 | $44.57 | $132.22 | 90,412 | — | — |
| 2021-04-15 | $44.88 | $133.12 | 131,786 | — | — |
| 2021-04-14 | $43.70 | $129.62 | 75,215 | — | — |
| 2021-04-13 | $43.97 | $130.43 | 80,068 | — | — |
| 2021-04-12 | $44.80 | $132.89 | 73,938 | — | — |
| 2021-04-09 | $45.00 | $133.47 | 59,891 | — | — |
| 2021-04-08 | $44.43 | $131.80 | 107,268 | — | — |
| 2021-04-07 | $44.25 | $131.27 | 124,252 | — | — |
| 2021-04-06 | $45.56 | $135.15 | 157,199 | — | — |
| 2021-04-05 | $45.37 | $134.59 | 132,042 | — | — |
| 2021-04-01 | $44.21 | $131.15 | 181,206 | — | — |
| 2021-03-31 | $45.43 | $134.75 | 354,495 | — | — |
| 2021-03-30 | $45.99 | $136.42 | 150,175 | — | — |
| 2021-03-29 | $44.41 | $131.73 | 140,725 | — | — |
| 2021-03-26 | $44.40 | $131.71 | 115,313 | — | — |
| 2021-03-25 | $42.19 | $125.16 | 137,661 | — | — |
| 2021-03-24 | $41.23 | $122.30 | 126,295 | — | — |
| 2021-03-23 | $40.62 | $120.49 | 81,345 | — | — |
| 2021-03-22 | $41.23 | $122.30 | 66,787 | — | — |
| 2021-03-19 | $41.23 | $122.30 | 355,389 | — | — |
| 2021-03-18 | $40.77 | $120.93 | 59,125 | — | — |
| 2021-03-17 | $40.99 | $121.60 | 111,227 | — | — |
| 2021-03-16 | $41.07 | $121.84 | 71,001 | — | — |
| 2021-03-15 | $40.45 | $119.98 | 69,086 | — | — |
| 2021-03-12 | $41.41 | $122.83 | 73,172 | — | — |
| 2021-03-11 | $40.99 | $121.58 | 83,899 | — | — |
| 2021-03-10 | $40.21 | $119.28 | 68,830 | — | — |
| 2021-03-09 | $39.73 | $117.86 | 186,825 | — | — |
| 2021-03-08 | $39.92 | $118.42 | 96,541 | — | — |
| 2021-03-05 | $38.76 | $114.98 | 74,577 | — | — |
| 2021-03-04 | $37.05 | $109.90 | 107,140 | — | — |
| 2021-03-03 | $37.57 | $111.45 | 102,671 | — | — |
| 2021-03-02 | $37.06 | $109.94 | 249,398 | — | — |
| 2021-03-01 | $37.27 | $110.55 | 98,840 | — | — |
| 2021-02-26 | $35.71 | $105.92 | 88,496 | — | — |
| 2021-02-25 | $35.41 | $105.04 | 116,973 | — | — |
| 2021-02-24 | $36.47 | $108.18 | 86,198 | — | — |
| 2021-02-23 | $36.12 | $107.13 | 133,191 | — | — |
| 2021-02-22 | $36.32 | $107.74 | 79,174 | — | — |
| 2021-02-19 | $36.30 | $107.67 | 97,435 | — | — |
| 2021-02-18 | $35.99 | $106.76 | 79,685 | — | — |
| 2021-02-17 | $36.28 | $107.62 | 86,581 | — | — |
| 2021-02-16 | $36.59 | $108.53 | 163,328 | — | — |
| 2021-02-12 | $38.70 | $114.80 | 85,559 | — | — |
| 2021-02-11 | $37.35 | $110.80 | 99,095 | — | — |
| 2021-02-10 | $36.88 | $109.38 | 101,777 | — | — |
| 2021-02-09 | $38.25 | $113.47 | 160,774 | — | — |
| 2021-02-08 | $36.92 | $109.52 | 160,391 | — | — |
| 2021-02-05 | $36.08 | $107.04 | 166,265 | — | — |
| 2021-02-04 | $36.13 | $107.18 | 225,901 | — | — |
| 2021-02-03 | $34.82 | $103.28 | 137,788 | — | — |
| 2021-02-02 | $34.35 | $101.88 | 152,857 | — | — |
| 2021-02-01 | $33.34 | $98.91 | 129,232 | — | — |
| 2021-01-29 | $33.12 | $98.23 | 55,294 | — | — |
| 2021-01-28 | $33.80 | $100.26 | 92,583 | — | — |
| 2021-01-27 | $34.45 | $102.18 | 128,211 | — | — |
| 2021-01-26 | $34.07 | $101.07 | 86,836 | — | — |
| 2021-01-25 | $34.32 | $101.81 | 59,891 | — | — |
| 2021-01-22 | $33.29 | $98.75 | 82,367 | — | — |
| 2021-01-21 | $32.81 | $97.33 | 59,253 | — | — |
| 2021-01-20 | $32.55 | $96.54 | 98,329 | — | — |
| 2021-01-19 | $32.34 | $95.94 | 98,074 | — | — |
| 2021-01-15 | $32.09 | $95.19 | 62,190 | — | — |
| 2021-01-14 | $32.15 | $95.38 | 74,960 | — | — |
| 2021-01-13 | $31.98 | $94.87 | 48,143 | — | — |
| 2021-01-12 | $32.15 | $95.38 | 51,080 | — | — |
| 2021-01-11 | $32.10 | $95.22 | 43,290 | — | — |
| 2021-01-08 | $32.06 | $95.10 | 88,752 | — | — |
| 2021-01-07 | $32.52 | $96.47 | 110,333 | — | — |
| 2021-01-06 | $33.22 | $98.54 | 194,998 | — | — |
| 2021-01-05 | $31.22 | $92.61 | 117,739 | — | — |
| 2021-01-04 | $30.27 | $89.80 | 110,716 | — | — |