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 | $38.09 | $65.57 | 197,900 | — | — |
| 2021-12-30 | $38.01 | $65.44 | 276,900 | — | — |
| 2021-12-29 | $38.28 | $65.90 | 242,500 | — | — |
| 2021-12-28 | $37.61 | $64.75 | 301,100 | — | — |
| 2021-12-27 | $37.85 | $65.16 | 389,100 | — | — |
| 2021-12-23 | $38.01 | $65.44 | 281,700 | — | — |
| 2021-12-22 | $38.21 | $65.78 | 346,800 | — | — |
| 2021-12-21 | $37.15 | $63.96 | 443,000 | — | — |
| 2021-12-20 | $35.92 | $61.84 | 401,900 | — | — |
| 2021-12-17 | $36.21 | $62.34 | 1,682,500 | — | — |
| 2021-12-16 | $36.99 | $63.68 | 957,300 | — | — |
| 2021-12-15 | $38.85 | $66.88 | 1,124,500 | — | — |
| 2021-12-14 | $34.49 | $59.38 | 456,900 | — | — |
| 2021-12-13 | $34.65 | $59.65 | 647,100 | — | — |
| 2021-12-10 | $35.63 | $61.34 | 412,700 | — | — |
| 2021-12-09 | $35.02 | $60.29 | 429,000 | — | — |
| 2021-12-08 | $35.83 | $61.68 | 395,300 | — | — |
| 2021-12-07 | $34.59 | $59.55 | 336,500 | — | — |
| 2021-12-06 | $32.32 | $55.64 | 379,100 | — | — |
| 2021-12-03 | $31.86 | $54.85 | 450,300 | — | — |
| 2021-12-02 | $32.46 | $55.88 | 612,100 | — | — |
| 2021-12-01 | $32.54 | $56.02 | 916,600 | — | — |
| 2021-11-30 | $32.97 | $56.76 | 432,900 | — | — |
| 2021-11-29 | $34.14 | $58.77 | 494,400 | — | — |
| 2021-11-26 | $33.72 | $58.05 | 304,500 | — | — |
| 2021-11-24 | $35.40 | $60.94 | 175,700 | — | — |
| 2021-11-23 | $35.68 | $61.43 | 399,000 | — | — |
| 2021-11-22 | $35.48 | $61.08 | 785,900 | — | — |
| 2021-11-19 | $36.81 | $63.37 | 378,000 | — | — |
| 2021-11-18 | $37.18 | $64.01 | 772,100 | — | — |
| 2021-11-17 | $38.17 | $65.71 | 444,500 | — | — |
| 2021-11-16 | $38.29 | $65.92 | 473,700 | — | — |
| 2021-11-15 | $37.29 | $64.20 | 784,700 | — | — |
| 2021-11-12 | $36.26 | $62.42 | 346,300 | — | — |
| 2021-11-11 | $35.69 | $61.44 | 221,600 | — | — |
| 2021-11-10 | $35.31 | $60.79 | 532,600 | — | — |
| 2021-11-09 | $36.40 | $62.66 | 616,600 | — | — |
| 2021-11-08 | $35.88 | $61.77 | 595,900 | — | — |
| 2021-11-05 | $35.93 | $61.86 | 511,100 | — | — |
| 2021-11-04 | $35.12 | $60.46 | 617,600 | — | — |
| 2021-11-03 | $35.23 | $60.65 | 555,600 | — | — |
| 2021-11-02 | $34.83 | $59.96 | 800,000 | — | — |
| 2021-11-01 | $34.39 | $59.20 | 1,141,000 | — | — |
| 2021-10-29 | $32.04 | $55.16 | 1,462,700 | — | — |
| 2021-10-28 | $33.01 | $56.83 | 758,100 | — | — |
| 2021-10-27 | $30.65 | $52.77 | 324,200 | — | — |
| 2021-10-26 | $30.89 | $53.18 | 342,700 | — | — |
| 2021-10-25 | $31.44 | $54.13 | 658,500 | — | — |
| 2021-10-22 | $30.91 | $53.21 | 515,300 | — | — |
| 2021-10-21 | $30.90 | $53.20 | 405,500 | — | — |
| 2021-10-20 | $31.30 | $53.88 | 242,900 | — | — |
| 2021-10-19 | $31.21 | $53.73 | 302,100 | — | — |
| 2021-10-18 | $30.97 | $53.32 | 335,000 | — | — |
| 2021-10-15 | $30.69 | $52.83 | 360,500 | — | — |
| 2021-10-14 | $31.01 | $53.39 | 283,300 | — | — |
| 2021-10-13 | $30.05 | $51.73 | 285,900 | — | — |
| 2021-10-12 | $30.39 | $52.32 | 238,400 | — | — |
| 2021-10-11 | $30.64 | $52.75 | 192,600 | — | — |
| 2021-10-08 | $30.62 | $52.71 | 180,900 | — | — |
| 2021-10-07 | $31.33 | $53.94 | 234,600 | — | — |
| 2021-10-06 | $31.20 | $53.71 | 202,100 | — | — |
| 2021-10-05 | $31.21 | $53.73 | 274,500 | — | — |
| 2021-10-04 | $31.10 | $53.54 | 316,600 | — | — |
| 2021-10-01 | $31.96 | $55.02 | 346,000 | — | — |
| 2021-09-30 | $31.94 | $54.99 | 442,100 | — | — |
| 2021-09-29 | $31.64 | $54.47 | 305,200 | — | — |
| 2021-09-28 | $32.27 | $55.55 | 445,300 | — | — |
| 2021-09-27 | $33.41 | $57.52 | 230,500 | — | — |
| 2021-09-24 | $33.05 | $56.90 | 212,100 | — | — |
| 2021-09-23 | $33.25 | $57.24 | 234,300 | — | — |
| 2021-09-22 | $32.83 | $56.52 | 241,800 | — | — |
| 2021-09-21 | $31.84 | $54.81 | 387,900 | — | — |
| 2021-09-20 | $32.49 | $55.93 | 346,200 | — | — |
| 2021-09-17 | $33.45 | $57.59 | 714,800 | — | — |
| 2021-09-16 | $33.98 | $58.50 | 278,700 | — | — |
| 2021-09-15 | $33.89 | $58.34 | 343,600 | — | — |
| 2021-09-14 | $33.78 | $58.15 | 239,100 | — | — |
| 2021-09-13 | $34.41 | $59.24 | 359,400 | — | — |
| 2021-09-10 | $34.42 | $59.26 | 368,800 | — | — |
| 2021-09-09 | $34.55 | $59.48 | 297,500 | — | — |
| 2021-09-08 | $34.02 | $58.57 | 497,700 | — | — |
| 2021-09-07 | $35.25 | $60.68 | 289,900 | — | — |
| 2021-09-03 | $35.57 | $61.24 | 293,300 | — | — |
| 2021-09-02 | $34.97 | $60.20 | 316,600 | — | — |
| 2021-09-01 | $34.58 | $59.53 | 497,200 | — | — |
| 2021-08-31 | $35.68 | $61.43 | 765,200 | — | — |
| 2021-08-30 | $36.57 | $62.96 | 1,268,300 | — | — |
| 2021-08-27 | $35.27 | $60.72 | 1,111,800 | — | — |
| 2021-08-26 | $32.56 | $56.05 | 689,600 | — | — |
| 2021-08-25 | $31.74 | $54.64 | 527,400 | — | — |
| 2021-08-24 | $31.05 | $53.45 | 724,200 | — | — |
| 2021-08-23 | $30.40 | $52.34 | 451,000 | — | — |
| 2021-08-20 | $29.99 | $51.63 | 361,600 | — | — |
| 2021-08-19 | $29.59 | $50.94 | 550,900 | — | — |
| 2021-08-18 | $29.58 | $50.92 | 292,000 | — | — |
| 2021-08-17 | $29.81 | $51.32 | 530,600 | — | — |
| 2021-08-16 | $30.88 | $53.16 | 389,300 | — | — |
| 2021-08-13 | $31.21 | $53.73 | 791,000 | — | — |
| 2021-08-12 | $30.51 | $52.52 | 1,514,800 | — | — |
| 2021-08-11 | $33.94 | $58.43 | 303,000 | — | — |
| 2021-08-10 | $33.83 | $58.24 | 361,400 | — | — |
| 2021-08-09 | $34.27 | $59.00 | 278,600 | — | — |
| 2021-08-06 | $34.90 | $60.08 | 319,500 | — | — |
| 2021-08-05 | $34.71 | $59.76 | 443,000 | — | — |
| 2021-08-04 | $34.64 | $59.63 | 260,400 | — | — |
| 2021-08-03 | $35.49 | $61.10 | 527,000 | — | — |
| 2021-08-02 | $35.19 | $60.58 | 536,500 | — | — |
| 2021-07-30 | $35.41 | $60.96 | 757,200 | — | — |
| 2021-07-29 | $34.42 | $59.26 | 1,967,800 | — | — |
| 2021-07-28 | $37.26 | $64.15 | 345,000 | — | — |
| 2021-07-27 | $35.91 | $61.82 | 408,000 | — | — |
| 2021-07-26 | $37.17 | $63.99 | 409,800 | — | — |
| 2021-07-23 | $37.33 | $64.27 | 634,900 | — | — |
| 2021-07-22 | $36.47 | $62.79 | 313,000 | — | — |
| 2021-07-21 | $37.47 | $64.51 | 552,700 | — | — |
| 2021-07-20 | $36.18 | $62.29 | 622,500 | — | — |
| 2021-07-19 | $34.36 | $59.15 | 769,400 | — | — |
| 2021-07-16 | $32.93 | $56.69 | 317,900 | — | — |
| 2021-07-15 | $34.32 | $59.08 | 368,800 | — | — |
| 2021-07-14 | $35.29 | $60.75 | 487,800 | — | — |
| 2021-07-13 | $36.28 | $62.46 | 455,300 | — | — |
| 2021-07-12 | $36.24 | $62.39 | 419,600 | — | — |
| 2021-07-09 | $35.72 | $61.49 | 365,800 | — | — |
| 2021-07-08 | $34.99 | $60.24 | 805,100 | — | — |
| 2021-07-07 | $34.63 | $59.62 | 451,600 | — | — |
| 2021-07-06 | $35.35 | $60.86 | 405,600 | — | — |
| 2021-07-02 | $36.22 | $62.35 | 353,700 | — | — |
| 2021-07-01 | $36.19 | $62.30 | 974,500 | — | — |
| 2021-06-30 | $36.79 | $63.34 | 1,168,100 | — | — |
| 2021-06-29 | $36.58 | $62.97 | 927,400 | — | — |
| 2021-06-28 | $35.84 | $61.70 | 636,100 | — | — |
| 2021-06-25 | $34.75 | $59.82 | 2,625,900 | — | — |
| 2021-06-24 | $35.10 | $60.43 | 624,700 | — | — |
| 2021-06-23 | $34.63 | $59.62 | 437,200 | — | — |
| 2021-06-22 | $34.42 | $59.26 | 394,100 | — | — |
| 2021-06-21 | $34.00 | $58.53 | 590,100 | — | — |
| 2021-06-18 | $34.18 | $58.84 | 875,500 | — | — |
| 2021-06-17 | $36.54 | $62.91 | 296,800 | — | — |
| 2021-06-16 | $36.72 | $63.22 | 315,700 | — | — |
| 2021-06-15 | $36.30 | $62.49 | 249,900 | — | — |
| 2021-06-14 | $36.67 | $63.13 | 416,800 | — | — |
| 2021-06-11 | $36.25 | $62.41 | 185,900 | — | — |
| 2021-06-10 | $35.96 | $61.91 | 251,700 | — | — |
| 2021-06-09 | $36.12 | $62.18 | 338,600 | — | — |
| 2021-06-08 | $36.18 | $62.29 | 385,400 | — | — |
| 2021-06-07 | $35.95 | $61.89 | 690,200 | — | — |
| 2021-06-04 | $37.09 | $63.85 | 591,700 | — | — |
| 2021-06-03 | $36.20 | $62.32 | 405,400 | — | — |
| 2021-06-02 | $37.22 | $64.08 | 321,700 | — | — |
| 2021-06-01 | $37.81 | $65.09 | 611,600 | — | — |
| 2021-05-28 | $37.22 | $64.08 | 257,400 | — | — |
| 2021-05-27 | $37.07 | $63.82 | 352,500 | — | — |
| 2021-05-26 | $36.58 | $62.97 | 330,100 | — | — |
| 2021-05-25 | $36.37 | $62.61 | 505,800 | — | — |
| 2021-05-24 | $37.00 | $63.70 | 556,000 | — | — |
| 2021-05-21 | $35.88 | $61.77 | 383,100 | — | — |
| 2021-05-20 | $37.20 | $64.04 | 344,000 | — | — |
| 2021-05-19 | $36.56 | $62.94 | 402,700 | — | — |
| 2021-05-18 | $36.09 | $62.13 | 408,700 | — | — |
| 2021-05-17 | $36.41 | $62.68 | 435,800 | — | — |
| 2021-05-14 | $36.47 | $62.79 | 518,100 | — | — |
| 2021-05-13 | $34.66 | $59.67 | 760,900 | — | — |
| 2021-05-12 | $33.58 | $57.81 | 756,400 | — | — |
| 2021-05-11 | $36.71 | $63.20 | 531,500 | — | — |
| 2021-05-10 | $36.56 | $62.94 | 611,900 | — | — |
| 2021-05-07 | $38.86 | $66.90 | 382,300 | — | — |
| 2021-05-06 | $37.76 | $65.01 | 503,800 | — | — |
| 2021-05-05 | $37.49 | $64.54 | 563,500 | — | — |
| 2021-05-04 | $36.84 | $63.42 | 1,029,300 | — | — |
| 2021-05-03 | $40.31 | $69.40 | 932,500 | — | — |
| 2021-04-30 | $40.01 | $68.88 | 1,472,400 | — | — |
| 2021-04-29 | $38.85 | $66.88 | 2,209,500 | — | — |
| 2021-04-28 | $46.77 | $80.52 | 396,500 | — | — |
| 2021-04-27 | $45.98 | $79.16 | 297,800 | — | — |
| 2021-04-26 | $46.20 | $79.54 | 392,400 | — | — |
| 2021-04-23 | $44.62 | $76.82 | 342,500 | — | — |
| 2021-04-22 | $43.04 | $74.10 | 364,500 | — | — |
| 2021-04-21 | $44.23 | $76.14 | 401,300 | — | — |
| 2021-04-20 | $42.09 | $72.46 | 467,500 | — | — |
| 2021-04-19 | $44.75 | $77.04 | 778,000 | — | — |
| 2021-04-16 | $48.66 | $83.77 | 425,700 | — | — |
| 2021-04-15 | $47.82 | $82.32 | 543,200 | — | — |
| 2021-04-14 | $48.31 | $83.17 | 621,300 | — | — |
| 2021-04-13 | $48.10 | $82.81 | 517,400 | — | — |
| 2021-04-12 | $48.84 | $84.08 | 583,300 | — | — |
| 2021-04-09 | $49.84 | $85.80 | 360,800 | — | — |
| 2021-04-08 | $50.30 | $86.59 | 667,000 | — | — |
| 2021-04-07 | $48.91 | $84.20 | 463,100 | — | — |
| 2021-04-06 | $49.78 | $85.70 | 637,500 | — | — |
| 2021-04-05 | $49.62 | $85.42 | 1,065,500 | — | — |
| 2021-04-01 | $46.00 | $79.19 | 563,600 | — | — |
| 2021-03-31 | $41.84 | $72.03 | 486,900 | — | — |
| 2021-03-30 | $40.00 | $68.86 | 270,800 | — | — |
| 2021-03-29 | $39.51 | $68.02 | 520,200 | — | — |
| 2021-03-26 | $40.83 | $70.29 | 412,000 | — | — |
| 2021-03-25 | $39.56 | $68.10 | 462,700 | — | — |
| 2021-03-24 | $39.69 | $68.33 | 549,100 | — | — |
| 2021-03-23 | $40.33 | $69.43 | 454,900 | — | — |
| 2021-03-22 | $43.88 | $75.54 | 312,600 | — | — |
| 2021-03-19 | $43.96 | $75.68 | 677,100 | — | — |
| 2021-03-18 | $43.63 | $75.11 | 624,000 | — | — |
| 2021-03-17 | $46.29 | $79.69 | 576,900 | — | — |
| 2021-03-16 | $46.68 | $80.36 | 1,040,500 | — | — |
| 2021-03-15 | $43.70 | $75.23 | 885,500 | — | — |
| 2021-03-12 | $42.11 | $72.49 | 626,400 | — | — |
| 2021-03-11 | $41.99 | $72.29 | 1,109,200 | — | — |
| 2021-03-10 | $40.77 | $70.19 | 757,300 | — | — |
| 2021-03-09 | $40.71 | $70.08 | 1,026,400 | — | — |
| 2021-03-08 | $38.23 | $65.81 | 924,300 | — | — |
| 2021-03-05 | $40.18 | $69.17 | 3,591,100 | — | — |
| 2021-03-04 | $39.47 | $67.95 | 3,452,400 | — | — |
| 2021-03-03 | $41.86 | $72.06 | 1,688,600 | — | — |
| 2021-03-02 | $44.66 | $76.88 | 1,803,500 | — | — |
| 2021-03-01 | $45.99 | $79.17 | 407,100 | — | — |
| 2021-02-26 | $43.45 | $74.80 | 942,000 | — | — |
| 2021-02-25 | $43.11 | $74.22 | 398,100 | — | — |
| 2021-02-24 | $47.51 | $81.79 | 520,900 | — | — |
| 2021-02-23 | $44.75 | $77.04 | 508,600 | — | — |
| 2021-02-22 | $45.14 | $77.71 | 363,400 | — | — |
| 2021-02-19 | $46.57 | $80.17 | 487,900 | — | — |
| 2021-02-18 | $47.17 | $81.21 | 499,000 | — | — |
| 2021-02-17 | $48.83 | $84.06 | 475,900 | — | — |
| 2021-02-16 | $49.58 | $85.35 | 381,800 | — | — |
| 2021-02-12 | $50.55 | $87.02 | 544,300 | — | — |
| 2021-02-11 | $50.48 | $86.90 | 862,800 | — | — |
| 2021-02-10 | $47.20 | $81.26 | 448,100 | — | — |
| 2021-02-09 | $47.54 | $81.84 | 446,200 | — | — |
| 2021-02-08 | $47.42 | $81.64 | 455,000 | — | — |
| 2021-02-05 | $45.11 | $77.66 | 381,200 | — | — |
| 2021-02-04 | $44.84 | $77.19 | 421,100 | — | — |
| 2021-02-03 | $42.39 | $72.98 | 316,400 | — | — |
| 2021-02-02 | $43.41 | $74.73 | 419,900 | — | — |
| 2021-02-01 | $42.12 | $72.51 | 475,900 | — | — |
| 2021-01-29 | $40.68 | $70.03 | 588,700 | — | — |
| 2021-01-28 | $42.29 | $72.80 | 716,800 | — | — |
| 2021-01-27 | $41.98 | $72.27 | 988,900 | — | — |
| 2021-01-26 | $44.61 | $76.80 | 476,000 | — | — |
| 2021-01-25 | $47.11 | $81.10 | 440,000 | — | — |
| 2021-01-22 | $48.36 | $83.25 | 285,100 | — | — |
| 2021-01-21 | $48.21 | $83.00 | 380,800 | — | — |
| 2021-01-20 | $48.70 | $83.84 | 727,900 | — | — |
| 2021-01-19 | $48.00 | $82.63 | 622,400 | — | — |
| 2021-01-15 | $45.22 | $77.85 | 412,000 | — | — |
| 2021-01-14 | $46.27 | $79.66 | 422,200 | — | — |
| 2021-01-13 | $45.36 | $78.09 | 449,500 | — | — |
| 2021-01-12 | $45.61 | $78.52 | 563,600 | — | — |
| 2021-01-11 | $43.95 | $75.66 | 777,100 | — | — |
| 2021-01-08 | $42.00 | $72.31 | 627,600 | — | — |
| 2021-01-07 | $42.50 | $73.17 | 587,400 | — | — |
| 2021-01-06 | $42.15 | $72.56 | 842,400 | — | — |
| 2021-01-05 | $41.50 | $71.44 | 980,700 | — | — |
| 2021-01-04 | $39.81 | $68.54 | 827,100 | — | — |