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
- 1986-05-15 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 | $38.64 | $38.64 | 838,700 | — | — |
| 2021-12-30 | $38.90 | $38.90 | 247,700 | — | — |
| 2021-12-29 | $39.09 | $39.09 | 283,300 | — | — |
| 2021-12-28 | $40.76 | $40.76 | 538,100 | — | — |
| 2021-12-27 | $41.83 | $41.83 | 456,700 | — | — |
| 2021-12-23 | $42.00 | $42.00 | 431,700 | — | — |
| 2021-12-22 | $40.26 | $40.26 | 458,900 | — | — |
| 2021-12-21 | $39.35 | $39.35 | 334,000 | — | — |
| 2021-12-20 | $39.12 | $39.12 | 636,300 | — | — |
| 2021-12-17 | $38.73 | $38.73 | 1,557,300 | — | — |
| 2021-12-16 | $36.00 | $36.00 | 536,600 | — | — |
| 2021-12-15 | $38.46 | $38.46 | 898,400 | — | — |
| 2021-12-14 | $37.49 | $37.49 | 322,300 | — | — |
| 2021-12-13 | $38.31 | $38.31 | 607,700 | — | — |
| 2021-12-10 | $36.59 | $36.59 | 416,200 | — | — |
| 2021-12-09 | $37.23 | $37.23 | 302,400 | — | — |
| 2021-12-08 | $39.73 | $39.73 | 283,600 | — | — |
| 2021-12-07 | $38.77 | $38.77 | 399,400 | — | — |
| 2021-12-06 | $36.42 | $36.42 | 471,300 | — | — |
| 2021-12-03 | $35.68 | $35.68 | 422,900 | — | — |
| 2021-12-02 | $37.61 | $37.61 | 305,100 | — | — |
| 2021-12-01 | $36.09 | $36.09 | 382,400 | — | — |
| 2021-11-30 | $38.10 | $38.10 | 873,300 | — | — |
| 2021-11-29 | $38.72 | $38.72 | 416,700 | — | — |
| 2021-11-26 | $39.61 | $39.61 | 434,400 | — | — |
| 2021-11-24 | $41.12 | $41.12 | 455,000 | — | — |
| 2021-11-23 | $40.87 | $40.87 | 503,300 | — | — |
| 2021-11-22 | $41.54 | $41.54 | 383,100 | — | — |
| 2021-11-19 | $42.98 | $42.98 | 472,600 | — | — |
| 2021-11-18 | $42.52 | $42.52 | 388,200 | — | — |
| 2021-11-17 | $43.82 | $43.82 | 234,900 | — | — |
| 2021-11-16 | $44.87 | $44.87 | 253,000 | — | — |
| 2021-11-15 | $43.01 | $43.01 | 376,500 | — | — |
| 2021-11-12 | $41.97 | $41.97 | 422,000 | — | — |
| 2021-11-11 | $44.40 | $44.40 | 204,200 | — | — |
| 2021-11-10 | $45.71 | $45.71 | 262,500 | — | — |
| 2021-11-09 | $45.91 | $45.91 | 153,300 | — | — |
| 2021-11-08 | $45.44 | $45.44 | 228,300 | — | — |
| 2021-11-05 | $45.87 | $45.87 | 312,400 | — | — |
| 2021-11-04 | $46.53 | $46.53 | 495,000 | — | — |
| 2021-11-03 | $47.87 | $47.87 | 349,400 | — | — |
| 2021-11-02 | $45.95 | $45.95 | 350,600 | — | — |
| 2021-11-01 | $44.09 | $44.09 | 413,600 | — | — |
| 2021-10-29 | $42.54 | $42.54 | 566,400 | — | — |
| 2021-10-28 | $44.58 | $44.58 | 323,100 | — | — |
| 2021-10-27 | $44.55 | $44.55 | 263,400 | — | — |
| 2021-10-26 | $45.82 | $45.82 | 309,000 | — | — |
| 2021-10-25 | $46.92 | $46.92 | 256,200 | — | — |
| 2021-10-22 | $47.39 | $47.39 | 374,700 | — | — |
| 2021-10-21 | $46.50 | $46.50 | 444,700 | — | — |
| 2021-10-20 | $46.37 | $46.37 | 408,200 | — | — |
| 2021-10-19 | $45.68 | $45.68 | 427,000 | — | — |
| 2021-10-18 | $45.28 | $45.28 | 631,100 | — | — |
| 2021-10-15 | $46.18 | $46.18 | 454,200 | — | — |
| 2021-10-14 | $46.88 | $46.88 | 707,900 | — | — |
| 2021-10-13 | $47.75 | $47.75 | 633,600 | — | — |
| 2021-10-12 | $51.31 | $51.31 | 470,800 | — | — |
| 2021-10-11 | $52.51 | $52.51 | 325,100 | — | — |
| 2021-10-08 | $54.16 | $54.16 | 164,700 | — | — |
| 2021-10-07 | $55.11 | $55.11 | 422,100 | — | — |
| 2021-10-06 | $53.40 | $53.40 | 328,200 | — | — |
| 2021-10-05 | $56.04 | $56.04 | 316,300 | — | — |
| 2021-10-04 | $56.27 | $56.27 | 704,000 | — | — |
| 2021-10-01 | $55.88 | $55.88 | 613,100 | — | — |
| 2021-09-30 | $53.99 | $53.99 | 543,500 | — | — |
| 2021-09-29 | $51.97 | $51.97 | 246,100 | — | — |
| 2021-09-28 | $53.35 | $53.35 | 249,000 | — | — |
| 2021-09-27 | $55.01 | $55.01 | 236,000 | — | — |
| 2021-09-24 | $55.21 | $55.21 | 267,900 | — | — |
| 2021-09-23 | $55.99 | $55.99 | 277,300 | — | — |
| 2021-09-22 | $54.29 | $54.29 | 295,900 | — | — |
| 2021-09-21 | $52.10 | $52.10 | 412,600 | — | — |
| 2021-09-20 | $51.17 | $51.17 | 609,600 | — | — |
| 2021-09-17 | $54.39 | $54.39 | 1,933,300 | — | — |
| 2021-09-16 | $53.28 | $53.28 | 543,600 | — | — |
| 2021-09-15 | $53.21 | $53.21 | 374,500 | — | — |
| 2021-09-14 | $53.30 | $53.30 | 409,000 | — | — |
| 2021-09-13 | $54.06 | $54.06 | 342,100 | — | — |
| 2021-09-10 | $54.52 | $54.52 | 604,000 | — | — |
| 2021-09-09 | $53.76 | $53.76 | 469,500 | — | — |
| 2021-09-08 | $55.19 | $55.19 | 324,600 | — | — |
| 2021-09-07 | $55.19 | $55.19 | 473,400 | — | — |
| 2021-09-03 | $54.23 | $54.23 | 896,500 | — | — |
| 2021-09-02 | $54.41 | $54.41 | 342,600 | — | — |
| 2021-09-01 | $53.83 | $53.83 | 588,900 | — | — |
| 2021-08-31 | $52.65 | $52.65 | 792,400 | — | — |
| 2021-08-30 | $51.80 | $51.80 | 297,500 | — | — |
| 2021-08-27 | $50.99 | $50.99 | 516,700 | — | — |
| 2021-08-26 | $50.24 | $50.24 | 511,900 | — | — |
| 2021-08-25 | $50.01 | $50.01 | 719,200 | — | — |
| 2021-08-24 | $49.08 | $49.08 | 392,000 | — | — |
| 2021-08-23 | $48.96 | $48.96 | 676,500 | — | — |
| 2021-08-20 | $47.55 | $47.55 | 641,900 | — | — |
| 2021-08-19 | $45.60 | $45.60 | 701,400 | — | — |
| 2021-08-18 | $44.66 | $44.66 | 372,300 | — | — |
| 2021-08-17 | $45.47 | $45.47 | 427,300 | — | — |
| 2021-08-16 | $43.07 | $43.07 | 428,900 | — | — |
| 2021-08-13 | $43.72 | $43.72 | 580,900 | — | — |
| 2021-08-12 | $45.16 | $45.16 | 521,800 | — | — |
| 2021-08-11 | $43.26 | $43.26 | 741,700 | — | — |
| 2021-08-10 | $46.50 | $46.50 | 505,600 | — | — |
| 2021-08-09 | $46.86 | $46.86 | 485,300 | — | — |
| 2021-08-06 | $47.60 | $47.60 | 550,200 | — | — |
| 2021-08-05 | $47.70 | $47.70 | 1,310,300 | — | — |
| 2021-08-04 | $44.84 | $44.84 | 878,400 | — | — |
| 2021-08-03 | $44.89 | $44.89 | 388,500 | — | — |
| 2021-08-02 | $43.70 | $43.70 | 735,300 | — | — |
| 2021-07-30 | $43.75 | $43.75 | 338,700 | — | — |
| 2021-07-29 | $44.16 | $44.16 | 908,400 | — | — |
| 2021-07-28 | $44.52 | $44.52 | 682,600 | — | — |
| 2021-07-27 | $41.63 | $41.63 | 464,900 | — | — |
| 2021-07-26 | $43.38 | $43.38 | 409,900 | — | — |
| 2021-07-23 | $42.60 | $42.60 | 837,300 | — | — |
| 2021-07-22 | $44.33 | $44.33 | 514,500 | — | — |
| 2021-07-21 | $43.30 | $43.30 | 436,400 | — | — |
| 2021-07-20 | $43.45 | $43.45 | 806,000 | — | — |
| 2021-07-19 | $39.85 | $39.85 | 985,600 | — | — |
| 2021-07-16 | $40.64 | $40.64 | 1,565,600 | — | — |
| 2021-07-15 | $43.86 | $43.86 | 1,853,300 | — | — |
| 2021-07-14 | $43.71 | $43.71 | 5,115,100 | — | — |
| 2021-07-13 | $44.60 | $44.60 | 3,271,400 | — | — |
| 2021-07-12 | $40.67 | $40.67 | 6,574,600 | — | — |
| 2021-07-09 | $32.41 | $32.41 | 675,500 | — | — |
| 2021-07-08 | $31.04 | $31.04 | 834,900 | — | — |
| 2021-07-07 | $28.95 | $28.95 | 1,026,600 | — | — |
| 2021-07-06 | $31.30 | $31.30 | 591,500 | — | — |
| 2021-07-02 | $33.85 | $33.85 | 532,900 | — | — |
| 2021-07-01 | $34.43 | $34.43 | 505,400 | — | — |
| 2021-06-30 | $33.44 | $33.44 | 1,019,300 | — | — |
| 2021-06-29 | $35.37 | $35.37 | 569,900 | — | — |
| 2021-06-28 | $34.99 | $34.99 | 554,200 | — | — |
| 2021-06-25 | $32.51 | $32.51 | 5,351,300 | — | — |
| 2021-06-24 | $31.99 | $31.99 | 808,100 | — | — |
| 2021-06-23 | $30.01 | $30.01 | 401,900 | — | — |
| 2021-06-22 | $28.75 | $28.75 | 594,100 | — | — |
| 2021-06-21 | $28.25 | $28.25 | 444,900 | — | — |
| 2021-06-18 | $27.78 | $27.78 | 1,193,700 | — | — |
| 2021-06-17 | $28.00 | $28.00 | 417,300 | — | — |
| 2021-06-16 | $27.79 | $27.79 | 349,000 | — | — |
| 2021-06-15 | $29.20 | $29.20 | 283,400 | — | — |
| 2021-06-14 | $30.64 | $30.64 | 444,300 | — | — |
| 2021-06-11 | $31.04 | $31.04 | 451,100 | — | — |
| 2021-06-10 | $30.56 | $30.56 | 315,800 | — | — |
| 2021-06-09 | $30.05 | $30.05 | 422,500 | — | — |
| 2021-06-08 | $29.65 | $29.65 | 646,000 | — | — |
| 2021-06-07 | $28.50 | $28.50 | 746,400 | — | — |
| 2021-06-04 | $27.91 | $27.91 | 203,900 | — | — |
| 2021-06-03 | $28.07 | $28.07 | 241,000 | — | — |
| 2021-06-02 | $28.01 | $28.01 | 488,400 | — | — |
| 2021-06-01 | $27.78 | $27.78 | 286,700 | — | — |
| 2021-05-28 | $27.95 | $27.95 | 234,500 | — | — |
| 2021-05-27 | $28.25 | $28.25 | 427,000 | — | — |
| 2021-05-26 | $27.54 | $27.54 | 263,000 | — | — |
| 2021-05-25 | $26.39 | $26.39 | 297,900 | — | — |
| 2021-05-24 | $26.87 | $26.87 | 340,700 | — | — |
| 2021-05-21 | $27.52 | $27.52 | 272,100 | — | — |
| 2021-05-20 | $27.65 | $27.65 | 370,900 | — | — |
| 2021-05-19 | $27.00 | $27.00 | 247,700 | — | — |
| 2021-05-18 | $27.55 | $27.55 | 278,700 | — | — |
| 2021-05-17 | $27.38 | $27.38 | 284,400 | — | — |
| 2021-05-14 | $27.09 | $27.09 | 304,700 | — | — |
| 2021-05-13 | $25.01 | $25.01 | 341,600 | — | — |
| 2021-05-12 | $25.59 | $25.59 | 321,200 | — | — |
| 2021-05-11 | $26.77 | $26.77 | 288,100 | — | — |
| 2021-05-10 | $26.49 | $26.49 | 310,900 | — | — |
| 2021-05-07 | $27.31 | $27.31 | 553,500 | — | — |
| 2021-05-06 | $26.57 | $26.57 | 499,300 | — | — |
| 2021-05-05 | $27.68 | $27.68 | 510,800 | — | — |
| 2021-05-04 | $28.50 | $28.50 | 476,100 | — | — |
| 2021-05-03 | $30.62 | $30.62 | 376,400 | — | — |
| 2021-04-30 | $30.33 | $30.33 | 601,200 | — | — |
| 2021-04-29 | $31.27 | $31.27 | 550,900 | — | — |
| 2021-04-28 | $30.98 | $30.98 | 416,600 | — | — |
| 2021-04-27 | $31.44 | $31.44 | 508,200 | — | — |
| 2021-04-26 | $29.59 | $29.59 | 445,500 | — | — |
| 2021-04-23 | $27.89 | $27.89 | 575,500 | — | — |
| 2021-04-22 | $26.75 | $26.75 | 443,600 | — | — |
| 2021-04-21 | $26.72 | $26.72 | 410,300 | — | — |
| 2021-04-20 | $23.67 | $23.67 | 1,027,400 | — | — |
| 2021-04-19 | $24.15 | $24.15 | 285,900 | — | — |
| 2021-04-16 | $23.55 | $23.55 | 310,300 | — | — |
| 2021-04-15 | $23.56 | $23.56 | 373,600 | — | — |
| 2021-04-14 | $22.27 | $22.27 | 354,600 | — | — |
| 2021-04-13 | $21.47 | $21.47 | 346,600 | — | — |
| 2021-04-12 | $20.79 | $20.79 | 382,000 | — | — |
| 2021-04-09 | $20.71 | $20.71 | 234,100 | — | — |
| 2021-04-08 | $21.00 | $21.00 | 251,000 | — | — |
| 2021-04-07 | $21.01 | $21.01 | 312,000 | — | — |
| 2021-04-06 | $20.95 | $20.95 | 442,300 | — | — |
| 2021-04-05 | $22.41 | $22.41 | 416,500 | — | — |
| 2021-04-01 | $22.81 | $22.81 | 639,900 | — | — |
| 2021-03-31 | $20.60 | $20.60 | 1,233,300 | — | — |
| 2021-03-30 | $19.73 | $19.73 | 1,572,200 | — | — |
| 2021-03-29 | $20.47 | $20.47 | 7,872,800 | — | — |
| 2021-03-26 | $23.75 | $23.75 | 594,000 | — | — |
| 2021-03-25 | $25.99 | $25.99 | 479,900 | — | — |
| 2021-03-24 | $24.95 | $24.95 | 1,088,400 | — | — |
| 2021-03-23 | $25.03 | $25.03 | 648,700 | — | — |
| 2021-03-22 | $26.08 | $26.08 | 751,400 | — | — |
| 2021-03-19 | $25.09 | $25.09 | 949,600 | — | — |
| 2021-03-18 | $24.99 | $24.99 | 824,900 | — | — |
| 2021-03-17 | $24.96 | $24.96 | 342,200 | — | — |
| 2021-03-16 | $24.07 | $24.07 | 452,100 | — | — |
| 2021-03-15 | $24.99 | $24.99 | 254,500 | — | — |
| 2021-03-12 | $25.38 | $25.38 | 516,200 | — | — |
| 2021-03-11 | $26.28 | $26.28 | 595,300 | — | — |
| 2021-03-10 | $26.25 | $26.25 | 420,400 | — | — |
| 2021-03-09 | $26.77 | $26.77 | 416,900 | — | — |
| 2021-03-08 | $26.20 | $26.20 | 555,100 | — | — |
| 2021-03-05 | $26.21 | $26.21 | 529,100 | — | — |
| 2021-03-04 | $25.20 | $25.20 | 640,900 | — | — |
| 2021-03-03 | $26.52 | $26.52 | 460,300 | — | — |
| 2021-03-02 | $29.91 | $29.91 | 397,300 | — | — |
| 2021-03-01 | $28.19 | $28.19 | 430,700 | — | — |
| 2021-02-26 | $27.08 | $27.08 | 423,600 | — | — |
| 2021-02-25 | $27.51 | $27.51 | 678,300 | — | — |
| 2021-02-24 | $27.75 | $27.75 | 582,700 | — | — |
| 2021-02-23 | $27.71 | $27.71 | 821,400 | — | — |
| 2021-02-22 | $28.25 | $28.25 | 896,100 | — | — |
| 2021-02-19 | $27.89 | $27.89 | 575,500 | — | — |
| 2021-02-18 | $26.65 | $26.65 | 852,400 | — | — |
| 2021-02-17 | $25.60 | $25.60 | 952,100 | — | — |
| 2021-02-16 | $25.25 | $25.25 | 735,400 | — | — |
| 2021-02-12 | $24.30 | $24.30 | 448,800 | — | — |
| 2021-02-11 | $23.75 | $23.75 | 456,800 | — | — |
| 2021-02-10 | $22.82 | $22.82 | 469,200 | — | — |
| 2021-02-09 | $22.50 | $22.50 | 529,900 | — | — |
| 2021-02-08 | $24.21 | $24.21 | 690,000 | — | — |
| 2021-02-05 | $23.80 | $23.80 | 461,900 | — | — |
| 2021-02-04 | $23.09 | $23.09 | 756,600 | — | — |
| 2021-02-03 | $22.05 | $22.05 | 441,100 | — | — |
| 2021-02-02 | $21.76 | $21.76 | 527,100 | — | — |
| 2021-02-01 | $21.52 | $21.52 | 648,500 | — | — |
| 2021-01-29 | $21.62 | $21.62 | 1,283,400 | — | — |
| 2021-01-28 | $20.74 | $20.74 | 698,000 | — | — |
| 2021-01-27 | $20.06 | $20.06 | 892,200 | — | — |
| 2021-01-26 | $20.11 | $20.11 | 987,400 | — | — |
| 2021-01-25 | $18.82 | $18.82 | 708,900 | — | — |
| 2021-01-22 | $17.80 | $17.80 | 394,900 | — | — |
| 2021-01-21 | $17.93 | $17.93 | 831,600 | — | — |
| 2021-01-20 | $18.72 | $18.72 | 576,500 | — | — |
| 2021-01-19 | $17.94 | $17.94 | 422,200 | — | — |
| 2021-01-15 | $17.53 | $17.53 | 438,300 | — | — |
| 2021-01-14 | $17.98 | $17.98 | 552,800 | — | — |
| 2021-01-13 | $17.56 | $17.56 | 513,200 | — | — |
| 2021-01-12 | $18.05 | $18.05 | 274,200 | — | — |
| 2021-01-11 | $17.36 | $17.36 | 651,500 | — | — |
| 2021-01-08 | $17.53 | $17.53 | 493,500 | — | — |
| 2021-01-07 | $17.49 | $17.49 | 538,000 | — | — |
| 2021-01-06 | $16.19 | $16.19 | 792,400 | — | — |
| 2021-01-05 | $17.06 | $17.06 | 487,700 | — | — |
| 2021-01-04 | $19.10 | $19.10 | 598,500 | — | — |