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
- 1980-03-17 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 | $36.29 | $77.54 | 408,500 | — | — |
| 2021-12-30 | $35.95 | $76.81 | 550,900 | — | — |
| 2021-12-29 | $36.41 | $77.80 | 503,100 | — | — |
| 2021-12-28 | $36.01 | $76.94 | 552,500 | — | — |
| 2021-12-27 | $35.57 | $76.00 | 576,100 | — | — |
| 2021-12-23 | $35.08 | $74.96 | 611,900 | — | — |
| 2021-12-22 | $34.52 | $73.76 | 520,300 | — | — |
| 2021-12-21 | $33.96 | $72.56 | 630,700 | — | — |
| 2021-12-20 | $33.23 | $71.00 | 914,700 | — | — |
| 2021-12-17 | $34.74 | $74.23 | 2,261,200 | — | — |
| 2021-12-16 | $34.19 | $73.05 | 1,067,000 | — | — |
| 2021-12-15 | $33.18 | $70.90 | 1,629,800 | — | — |
| 2021-12-14 | $32.85 | $70.19 | 1,597,500 | — | — |
| 2021-12-13 | $32.70 | $69.87 | 817,800 | — | — |
| 2021-12-10 | $32.97 | $70.45 | 871,500 | — | — |
| 2021-12-09 | $33.04 | $70.60 | 847,800 | — | — |
| 2021-12-08 | $33.02 | $70.55 | 1,236,100 | — | — |
| 2021-12-07 | $32.45 | $69.34 | 991,500 | — | — |
| 2021-12-06 | $31.72 | $67.78 | 749,200 | — | — |
| 2021-12-03 | $31.81 | $67.97 | 788,800 | — | — |
| 2021-12-02 | $32.15 | $68.69 | 994,700 | — | — |
| 2021-12-01 | $31.28 | $66.84 | 951,000 | — | — |
| 2021-11-30 | $30.90 | $66.02 | 1,012,600 | — | — |
| 2021-11-29 | $32.01 | $68.40 | 1,296,900 | — | — |
| 2021-11-26 | $32.71 | $69.89 | 829,300 | — | — |
| 2021-11-24 | $33.88 | $72.39 | 1,246,100 | — | — |
| 2021-11-23 | $35.18 | $75.17 | 932,000 | — | — |
| 2021-11-22 | $36.25 | $77.46 | 1,064,600 | — | — |
| 2021-11-19 | $35.07 | $74.93 | 782,000 | — | — |
| 2021-11-18 | $34.68 | $74.10 | 978,100 | — | — |
| 2021-11-17 | $34.12 | $72.90 | 834,700 | — | — |
| 2021-11-16 | $34.21 | $73.10 | 1,113,200 | — | — |
| 2021-11-15 | $33.46 | $71.49 | 596,000 | — | — |
| 2021-11-12 | $34.25 | $73.18 | 567,600 | — | — |
| 2021-11-11 | $34.68 | $74.10 | 611,200 | — | — |
| 2021-11-10 | $33.53 | $71.64 | 604,000 | — | — |
| 2021-11-09 | $34.34 | $73.37 | 619,300 | — | — |
| 2021-11-08 | $35.02 | $74.83 | 2,005,000 | — | — |
| 2021-11-05 | $33.78 | $72.18 | 906,700 | — | — |
| 2021-11-04 | $32.71 | $69.89 | 762,800 | — | — |
| 2021-11-03 | $32.74 | $69.96 | 543,800 | — | — |
| 2021-11-02 | $31.61 | $67.54 | 770,000 | — | — |
| 2021-11-01 | $32.08 | $68.55 | 623,700 | — | — |
| 2021-10-29 | $32.18 | $68.76 | 844,700 | — | — |
| 2021-10-28 | $31.98 | $68.33 | 467,900 | — | — |
| 2021-10-27 | $31.34 | $66.96 | 637,000 | — | — |
| 2021-10-26 | $32.29 | $68.99 | 1,078,700 | — | — |
| 2021-10-25 | $32.89 | $69.98 | 1,095,200 | — | — |
| 2021-10-22 | $31.51 | $67.04 | 801,000 | — | — |
| 2021-10-21 | $31.81 | $67.68 | 610,200 | — | — |
| 2021-10-20 | $32.46 | $69.06 | 833,300 | — | — |
| 2021-10-19 | $31.63 | $67.30 | 712,000 | — | — |
| 2021-10-18 | $31.75 | $67.55 | 988,200 | — | — |
| 2021-10-15 | $31.70 | $67.44 | 1,521,700 | — | — |
| 2021-10-14 | $30.97 | $65.89 | 2,946,100 | — | — |
| 2021-10-13 | $32.49 | $69.13 | 2,832,800 | — | — |
| 2021-10-12 | $32.21 | $68.53 | 871,300 | — | — |
| 2021-10-11 | $32.09 | $68.27 | 717,500 | — | — |
| 2021-10-08 | $31.85 | $67.76 | 1,132,500 | — | — |
| 2021-10-07 | $32.32 | $68.76 | 662,000 | — | — |
| 2021-10-06 | $31.53 | $67.08 | 947,800 | — | — |
| 2021-10-05 | $31.76 | $67.57 | 648,800 | — | — |
| 2021-10-04 | $31.37 | $66.74 | 794,000 | — | — |
| 2021-10-01 | $31.05 | $66.06 | 899,300 | — | — |
| 2021-09-30 | $30.46 | $64.81 | 1,065,000 | — | — |
| 2021-09-29 | $31.02 | $66.00 | 735,600 | — | — |
| 2021-09-28 | $32.06 | $68.21 | 710,100 | — | — |
| 2021-09-27 | $32.30 | $68.72 | 829,700 | — | — |
| 2021-09-24 | $30.97 | $65.89 | 670,500 | — | — |
| 2021-09-23 | $31.23 | $66.44 | 1,345,800 | — | — |
| 2021-09-22 | $30.38 | $64.64 | 1,132,000 | — | — |
| 2021-09-21 | $29.87 | $63.55 | 781,300 | — | — |
| 2021-09-20 | $29.70 | $63.19 | 1,153,700 | — | — |
| 2021-09-17 | $30.02 | $63.87 | 2,457,200 | — | — |
| 2021-09-16 | $30.08 | $64.00 | 589,800 | — | — |
| 2021-09-15 | $31.06 | $66.08 | 705,900 | — | — |
| 2021-09-14 | $29.75 | $63.30 | 770,300 | — | — |
| 2021-09-13 | $30.83 | $65.59 | 814,800 | — | — |
| 2021-09-10 | $30.95 | $65.85 | 520,100 | — | — |
| 2021-09-09 | $31.07 | $66.10 | 651,100 | — | — |
| 2021-09-08 | $31.29 | $66.57 | 617,700 | — | — |
| 2021-09-07 | $31.92 | $67.91 | 516,700 | — | — |
| 2021-09-03 | $31.94 | $67.96 | 461,300 | — | — |
| 2021-09-02 | $32.11 | $68.32 | 833,500 | — | — |
| 2021-09-01 | $32.11 | $68.32 | 1,162,300 | — | — |
| 2021-08-31 | $32.62 | $69.40 | 830,600 | — | — |
| 2021-08-30 | $33.53 | $71.34 | 404,300 | — | — |
| 2021-08-27 | $33.80 | $71.91 | 799,100 | — | — |
| 2021-08-26 | $32.73 | $69.64 | 531,900 | — | — |
| 2021-08-25 | $33.25 | $70.74 | 478,400 | — | — |
| 2021-08-24 | $33.63 | $71.55 | 559,000 | — | — |
| 2021-08-23 | $33.04 | $70.30 | 589,900 | — | — |
| 2021-08-20 | $32.38 | $68.89 | 631,300 | — | — |
| 2021-08-19 | $32.50 | $69.15 | 791,300 | — | — |
| 2021-08-18 | $33.75 | $71.81 | 532,400 | — | — |
| 2021-08-17 | $33.76 | $71.83 | 900,100 | — | — |
| 2021-08-16 | $34.82 | $74.08 | 734,800 | — | — |
| 2021-08-13 | $36.23 | $77.08 | 767,800 | — | — |
| 2021-08-12 | $35.97 | $76.53 | 758,500 | — | — |
| 2021-08-11 | $35.69 | $75.93 | 1,234,100 | — | — |
| 2021-08-10 | $34.70 | $73.83 | 1,444,200 | — | — |
| 2021-08-09 | $33.11 | $70.44 | 652,400 | — | — |
| 2021-08-06 | $32.22 | $68.55 | 714,200 | — | — |
| 2021-08-05 | $31.76 | $67.57 | 487,000 | — | — |
| 2021-08-04 | $31.80 | $67.66 | 952,500 | — | — |
| 2021-08-03 | $32.52 | $69.19 | 581,500 | — | — |
| 2021-08-02 | $31.72 | $67.49 | 744,200 | — | — |
| 2021-07-30 | $32.80 | $69.79 | 697,800 | — | — |
| 2021-07-29 | $33.02 | $70.25 | 939,100 | — | — |
| 2021-07-28 | $31.80 | $67.66 | 807,100 | — | — |
| 2021-07-27 | $31.50 | $67.02 | 479,900 | — | — |
| 2021-07-26 | $31.81 | $67.68 | 638,000 | — | — |
| 2021-07-23 | $30.88 | $65.70 | 680,300 | — | — |
| 2021-07-22 | $30.70 | $65.32 | 471,000 | — | — |
| 2021-07-21 | $30.99 | $65.93 | 705,900 | — | — |
| 2021-07-20 | $30.37 | $64.62 | 976,600 | — | — |
| 2021-07-19 | $29.58 | $62.93 | 1,609,600 | — | — |
| 2021-07-16 | $30.09 | $64.02 | 958,500 | — | — |
| 2021-07-15 | $30.86 | $65.66 | 755,300 | — | — |
| 2021-07-14 | $30.58 | $65.06 | 731,900 | — | — |
| 2021-07-13 | $30.73 | $65.38 | 703,800 | — | — |
| 2021-07-12 | $31.26 | $66.51 | 794,000 | — | — |
| 2021-07-09 | $31.17 | $66.32 | 680,300 | — | — |
| 2021-07-08 | $30.20 | $64.25 | 881,000 | — | — |
| 2021-07-07 | $30.66 | $65.23 | 805,500 | — | — |
| 2021-07-06 | $30.27 | $64.40 | 1,084,000 | — | — |
| 2021-07-02 | $30.87 | $65.68 | 707,700 | — | — |
| 2021-07-01 | $31.14 | $66.25 | 992,000 | — | — |
| 2021-06-30 | $30.72 | $65.36 | 1,016,500 | — | — |
| 2021-06-29 | $30.44 | $64.76 | 1,338,600 | — | — |
| 2021-06-28 | $30.80 | $65.27 | 1,089,900 | — | — |
| 2021-06-25 | $31.08 | $65.87 | 2,450,800 | — | — |
| 2021-06-24 | $31.79 | $67.37 | 1,020,500 | — | — |
| 2021-06-23 | $30.56 | $64.77 | 700,400 | — | — |
| 2021-06-22 | $30.60 | $64.85 | 1,316,100 | — | — |
| 2021-06-21 | $30.39 | $64.41 | 1,693,200 | — | — |
| 2021-06-18 | $29.87 | $63.30 | 2,805,800 | — | — |
| 2021-06-17 | $30.15 | $63.90 | 2,518,300 | — | — |
| 2021-06-16 | $31.35 | $66.44 | 1,353,500 | — | — |
| 2021-06-15 | $32.72 | $69.34 | 1,291,500 | — | — |
| 2021-06-14 | $32.66 | $69.22 | 1,010,000 | — | — |
| 2021-06-11 | $33.10 | $70.15 | 787,900 | — | — |
| 2021-06-10 | $32.87 | $69.66 | 1,191,700 | — | — |
| 2021-06-09 | $32.82 | $69.56 | 1,442,600 | — | — |
| 2021-06-08 | $33.91 | $71.87 | 1,534,900 | — | — |
| 2021-06-07 | $32.77 | $69.45 | 1,381,100 | — | — |
| 2021-06-04 | $32.43 | $68.73 | 672,500 | — | — |
| 2021-06-03 | $32.16 | $68.16 | 770,800 | — | — |
| 2021-06-02 | $31.92 | $67.65 | 981,900 | — | — |
| 2021-06-01 | $32.62 | $69.13 | 937,100 | — | — |
| 2021-05-28 | $31.47 | $66.69 | 696,200 | — | — |
| 2021-05-27 | $31.56 | $66.89 | 1,164,100 | — | — |
| 2021-05-26 | $30.76 | $65.19 | 684,800 | — | — |
| 2021-05-25 | $30.55 | $64.74 | 632,700 | — | — |
| 2021-05-24 | $31.46 | $66.67 | 522,800 | — | — |
| 2021-05-21 | $30.83 | $65.34 | 758,300 | — | — |
| 2021-05-20 | $31.11 | $65.93 | 807,100 | — | — |
| 2021-05-19 | $31.77 | $67.33 | 871,600 | — | — |
| 2021-05-18 | $32.53 | $68.94 | 727,500 | — | — |
| 2021-05-17 | $32.92 | $69.77 | 641,300 | — | — |
| 2021-05-14 | $31.71 | $67.20 | 656,800 | — | — |
| 2021-05-13 | $31.97 | $67.75 | 1,073,400 | — | — |
| 2021-05-12 | $31.08 | $65.87 | 1,048,700 | — | — |
| 2021-05-11 | $32.94 | $69.81 | 1,067,300 | — | — |
| 2021-05-10 | $32.42 | $68.71 | 868,000 | — | — |
| 2021-05-07 | $32.46 | $68.79 | 641,400 | — | — |
| 2021-05-06 | $32.22 | $68.28 | 769,700 | — | — |
| 2021-05-05 | $31.39 | $66.53 | 1,141,200 | — | — |
| 2021-05-04 | $31.17 | $66.06 | 1,406,600 | — | — |
| 2021-05-03 | $30.40 | $64.43 | 1,198,200 | — | — |
| 2021-04-30 | $29.22 | $61.93 | 829,600 | — | — |
| 2021-04-29 | $29.82 | $63.20 | 509,600 | — | — |
| 2021-04-28 | $29.63 | $62.80 | 667,000 | — | — |
| 2021-04-27 | $29.34 | $62.18 | 659,000 | — | — |
| 2021-04-26 | $29.35 | $62.20 | 912,400 | — | — |
| 2021-04-23 | $28.80 | $61.04 | 726,300 | — | — |
| 2021-04-22 | $28.27 | $59.91 | 1,010,700 | — | — |
| 2021-04-21 | $28.74 | $60.91 | 863,700 | — | — |
| 2021-04-20 | $28.22 | $59.81 | 901,400 | — | — |
| 2021-04-19 | $29.17 | $61.82 | 690,600 | — | — |
| 2021-04-16 | $29.34 | $62.18 | 638,100 | — | — |
| 2021-04-15 | $29.44 | $62.39 | 852,400 | — | — |
| 2021-04-14 | $29.20 | $61.88 | 795,700 | — | — |
| 2021-04-13 | $28.68 | $60.78 | 967,100 | — | — |
| 2021-04-12 | $29.70 | $62.94 | 766,600 | — | — |
| 2021-04-09 | $29.63 | $62.80 | 1,177,400 | — | — |
| 2021-04-08 | $30.43 | $64.49 | 953,400 | — | — |
| 2021-04-07 | $31.12 | $65.95 | 897,200 | — | — |
| 2021-04-06 | $31.07 | $65.85 | 848,100 | — | — |
| 2021-04-05 | $31.57 | $66.91 | 818,300 | — | — |
| 2021-04-01 | $30.80 | $65.27 | 1,326,100 | — | — |
| 2021-03-31 | $30.84 | $65.36 | 1,579,500 | — | — |
| 2021-03-30 | $31.35 | $66.44 | 1,185,700 | — | — |
| 2021-03-29 | $31.02 | $65.49 | 1,671,500 | — | — |
| 2021-03-26 | $31.74 | $67.01 | 1,746,600 | — | — |
| 2021-03-25 | $29.39 | $62.05 | 2,063,400 | — | — |
| 2021-03-24 | $28.03 | $59.17 | 1,243,400 | — | — |
| 2021-03-23 | $27.17 | $57.36 | 1,324,600 | — | — |
| 2021-03-22 | $28.37 | $59.89 | 1,102,200 | — | — |
| 2021-03-19 | $28.77 | $60.74 | 3,054,200 | — | — |
| 2021-03-18 | $28.83 | $60.86 | 1,870,400 | — | — |
| 2021-03-17 | $28.35 | $59.85 | 1,853,000 | — | — |
| 2021-03-16 | $28.32 | $59.79 | 1,200,400 | — | — |
| 2021-03-15 | $28.71 | $60.61 | 1,264,800 | — | — |
| 2021-03-12 | $29.44 | $62.15 | 1,159,100 | — | — |
| 2021-03-11 | $29.54 | $62.36 | 1,136,200 | — | — |
| 2021-03-10 | $29.64 | $62.57 | 1,423,300 | — | — |
| 2021-03-09 | $29.29 | $61.83 | 1,663,500 | — | — |
| 2021-03-08 | $30.28 | $63.92 | 1,642,200 | — | — |
| 2021-03-05 | $28.76 | $60.72 | 1,898,200 | — | — |
| 2021-03-04 | $27.21 | $57.44 | 1,644,700 | — | — |
| 2021-03-03 | $28.51 | $60.19 | 2,852,200 | — | — |
| 2021-03-02 | $27.90 | $58.90 | 2,542,100 | — | — |
| 2021-03-01 | $27.36 | $57.76 | 1,627,200 | — | — |
| 2021-02-26 | $25.15 | $53.09 | 1,270,700 | — | — |
| 2021-02-25 | $25.81 | $54.49 | 1,811,000 | — | — |
| 2021-02-24 | $26.81 | $56.60 | 1,645,000 | — | — |
| 2021-02-23 | $24.87 | $52.50 | 1,559,500 | — | — |
| 2021-02-22 | $24.60 | $51.93 | 1,847,700 | — | — |
| 2021-02-19 | $23.48 | $49.57 | 1,643,300 | — | — |
| 2021-02-18 | $22.84 | $48.22 | 1,128,900 | — | — |
| 2021-02-17 | $23.32 | $49.23 | 1,568,800 | — | — |
| 2021-02-16 | $23.01 | $48.58 | 992,400 | — | — |
| 2021-02-12 | $22.22 | $46.91 | 1,050,300 | — | — |
| 2021-02-11 | $21.86 | $46.15 | 1,285,600 | — | — |
| 2021-02-10 | $22.04 | $46.53 | 1,522,500 | — | — |
| 2021-02-09 | $21.86 | $46.15 | 2,171,100 | — | — |
| 2021-02-08 | $22.41 | $47.31 | 2,062,500 | — | — |
| 2021-02-05 | $21.60 | $45.60 | 1,430,300 | — | — |
| 2021-02-04 | $20.88 | $44.08 | 1,740,800 | — | — |
| 2021-02-03 | $20.68 | $43.66 | 1,425,200 | — | — |
| 2021-02-02 | $20.40 | $43.07 | 1,311,200 | — | — |
| 2021-02-01 | $20.13 | $42.50 | 1,548,500 | — | — |
| 2021-01-29 | $19.69 | $41.57 | 3,144,100 | — | — |
| 2021-01-28 | $19.83 | $41.86 | 1,598,000 | — | — |
| 2021-01-27 | $20.47 | $43.21 | 1,889,800 | — | — |
| 2021-01-26 | $20.94 | $44.21 | 1,149,200 | — | — |
| 2021-01-25 | $21.23 | $44.82 | 1,384,800 | — | — |
| 2021-01-22 | $21.52 | $45.43 | 1,212,900 | — | — |
| 2021-01-21 | $21.03 | $44.40 | 1,266,200 | — | — |
| 2021-01-20 | $21.19 | $44.73 | 1,311,400 | — | — |
| 2021-01-19 | $21.31 | $44.73 | 1,190,500 | — | — |
| 2021-01-15 | $21.29 | $44.69 | 1,169,000 | — | — |
| 2021-01-14 | $21.88 | $45.93 | 1,301,700 | — | — |
| 2021-01-13 | $22.05 | $46.29 | 1,096,500 | — | — |
| 2021-01-12 | $22.69 | $47.63 | 1,818,300 | — | — |
| 2021-01-11 | $21.66 | $45.47 | 1,805,800 | — | — |
| 2021-01-08 | $22.56 | $47.36 | 2,274,100 | — | — |
| 2021-01-07 | $23.20 | $48.70 | 2,170,900 | — | — |
| 2021-01-06 | $23.49 | $49.31 | 2,572,500 | — | — |
| 2021-01-05 | $21.17 | $44.44 | 1,056,200 | — | — |
| 2021-01-04 | $20.45 | $42.93 | 1,453,700 | — | — |