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 | $32.11 | $162.58 | 138,500 | — | — |
| 2021-12-30 | $32.11 | $162.58 | 158,700 | — | — |
| 2021-12-29 | $31.74 | $160.70 | 107,600 | — | — |
| 2021-12-28 | $31.64 | $160.20 | 117,700 | — | — |
| 2021-12-27 | $31.70 | $160.50 | 111,600 | — | — |
| 2021-12-23 | $31.60 | $159.99 | 102,000 | — | — |
| 2021-12-22 | $31.59 | $159.94 | 169,000 | — | — |
| 2021-12-21 | $31.26 | $158.27 | 178,600 | — | — |
| 2021-12-20 | $30.38 | $153.82 | 253,600 | — | — |
| 2021-12-17 | $31.10 | $157.46 | 596,900 | — | — |
| 2021-12-16 | $31.59 | $159.94 | 193,800 | — | — |
| 2021-12-15 | $32.24 | $163.23 | 374,100 | — | — |
| 2021-12-14 | $31.76 | $160.80 | 443,800 | — | — |
| 2021-12-13 | $31.86 | $161.31 | 189,700 | — | — |
| 2021-12-10 | $32.87 | $166.42 | 163,000 | — | — |
| 2021-12-09 | $33.34 | $168.80 | 160,000 | — | — |
| 2021-12-08 | $34.13 | $172.80 | 162,600 | — | — |
| 2021-12-07 | $34.00 | $172.15 | 137,300 | — | — |
| 2021-12-06 | $34.44 | $174.37 | 241,100 | — | — |
| 2021-12-03 | $33.64 | $170.32 | 108,700 | — | — |
| 2021-12-02 | $33.98 | $172.04 | 179,400 | — | — |
| 2021-12-01 | $32.68 | $165.46 | 172,500 | — | — |
| 2021-11-30 | $33.84 | $171.34 | 165,200 | — | — |
| 2021-11-29 | $35.24 | $178.42 | 152,000 | — | — |
| 2021-11-26 | $35.43 | $179.39 | 125,300 | — | — |
| 2021-11-24 | $37.03 | $187.49 | 94,300 | — | — |
| 2021-11-23 | $37.16 | $188.14 | 124,700 | — | — |
| 2021-11-22 | $37.23 | $188.50 | 138,300 | — | — |
| 2021-11-19 | $35.81 | $181.31 | 197,400 | — | — |
| 2021-11-18 | $36.05 | $181.01 | 201,200 | — | — |
| 2021-11-17 | $37.67 | $189.14 | 136,300 | — | — |
| 2021-11-16 | $37.79 | $189.74 | 143,700 | — | — |
| 2021-11-15 | $37.76 | $189.59 | 161,600 | — | — |
| 2021-11-12 | $37.75 | $189.54 | 147,800 | — | — |
| 2021-11-11 | $37.74 | $189.49 | 132,100 | — | — |
| 2021-11-10 | $37.53 | $188.44 | 148,300 | — | — |
| 2021-11-09 | $37.07 | $186.13 | 133,900 | — | — |
| 2021-11-08 | $37.02 | $185.88 | 177,200 | — | — |
| 2021-11-05 | $37.43 | $187.93 | 300,800 | — | — |
| 2021-11-04 | $34.87 | $175.08 | 624,600 | — | — |
| 2021-11-03 | $38.04 | $191.00 | 254,400 | — | — |
| 2021-11-02 | $36.86 | $185.07 | 174,500 | — | — |
| 2021-11-01 | $37.35 | $187.53 | 373,300 | — | — |
| 2021-10-29 | $35.67 | $179.10 | 216,400 | — | — |
| 2021-10-28 | $35.71 | $179.30 | 195,400 | — | — |
| 2021-10-27 | $34.96 | $175.53 | 329,600 | — | — |
| 2021-10-26 | $35.97 | $180.60 | 203,400 | — | — |
| 2021-10-25 | $37.43 | $187.93 | 91,400 | — | — |
| 2021-10-22 | $37.53 | $188.44 | 116,600 | — | — |
| 2021-10-21 | $37.93 | $190.45 | 145,200 | — | — |
| 2021-10-20 | $37.57 | $188.64 | 158,800 | — | — |
| 2021-10-19 | $37.65 | $189.04 | 174,000 | — | — |
| 2021-10-18 | $38.30 | $192.30 | 216,700 | — | — |
| 2021-10-15 | $37.65 | $189.04 | 157,300 | — | — |
| 2021-10-14 | $37.89 | $190.24 | 103,000 | — | — |
| 2021-10-13 | $37.32 | $187.38 | 127,100 | — | — |
| 2021-10-12 | $37.11 | $186.33 | 98,200 | — | — |
| 2021-10-11 | $36.47 | $183.11 | 123,800 | — | — |
| 2021-10-08 | $36.15 | $181.51 | 111,900 | — | — |
| 2021-10-07 | $36.55 | $183.52 | 235,400 | — | — |
| 2021-10-06 | $35.49 | $178.19 | 138,100 | — | — |
| 2021-10-05 | $36.57 | $183.62 | 184,400 | — | — |
| 2021-10-04 | $36.97 | $185.62 | 140,300 | — | — |
| 2021-10-01 | $36.79 | $184.72 | 314,400 | — | — |
| 2021-09-30 | $35.89 | $180.20 | 121,500 | — | — |
| 2021-09-29 | $36.85 | $185.02 | 115,800 | — | — |
| 2021-09-28 | $36.19 | $181.71 | 143,100 | — | — |
| 2021-09-27 | $36.52 | $183.37 | 152,100 | — | — |
| 2021-09-24 | $35.54 | $178.44 | 227,700 | — | — |
| 2021-09-23 | $36.14 | $181.46 | 169,000 | — | — |
| 2021-09-22 | $34.62 | $173.83 | 194,600 | — | — |
| 2021-09-21 | $34.36 | $172.52 | 219,200 | — | — |
| 2021-09-20 | $35.72 | $179.35 | 158,100 | — | — |
| 2021-09-17 | $36.72 | $184.37 | 734,800 | — | — |
| 2021-09-16 | $35.95 | $180.50 | 199,700 | — | — |
| 2021-09-15 | $36.07 | $181.11 | 198,100 | — | — |
| 2021-09-14 | $35.92 | $180.35 | 218,900 | — | — |
| 2021-09-13 | $36.78 | $184.67 | 189,300 | — | — |
| 2021-09-10 | $37.10 | $186.28 | 176,800 | — | — |
| 2021-09-09 | $38.06 | $191.10 | 165,200 | — | — |
| 2021-09-08 | $38.30 | $192.30 | 140,200 | — | — |
| 2021-09-07 | $38.56 | $193.61 | 259,800 | — | — |
| 2021-09-03 | $39.20 | $196.82 | 163,500 | — | — |
| 2021-09-02 | $39.39 | $197.78 | 162,500 | — | — |
| 2021-09-01 | $38.97 | $195.67 | 266,800 | — | — |
| 2021-08-31 | $38.35 | $192.55 | 201,900 | — | — |
| 2021-08-30 | $38.69 | $194.26 | 173,300 | — | — |
| 2021-08-27 | $39.80 | $199.83 | 156,200 | — | — |
| 2021-08-26 | $38.46 | $193.11 | 149,700 | — | — |
| 2021-08-25 | $39.82 | $199.93 | 155,000 | — | — |
| 2021-08-24 | $39.95 | $200.59 | 64,500 | — | — |
| 2021-08-23 | $39.87 | $200.19 | 132,800 | — | — |
| 2021-08-20 | $39.93 | $200.49 | 136,600 | — | — |
| 2021-08-19 | $39.22 | $195.42 | 303,300 | — | — |
| 2021-08-18 | $39.80 | $198.31 | 183,900 | — | — |
| 2021-08-17 | $40.96 | $204.09 | 127,000 | — | — |
| 2021-08-16 | $41.34 | $205.98 | 118,000 | — | — |
| 2021-08-13 | $42.07 | $209.62 | 88,100 | — | — |
| 2021-08-12 | $42.41 | $211.31 | 142,900 | — | — |
| 2021-08-11 | $42.34 | $210.96 | 110,500 | — | — |
| 2021-08-10 | $41.53 | $206.93 | 163,200 | — | — |
| 2021-08-09 | $40.63 | $202.44 | 202,000 | — | — |
| 2021-08-06 | $41.47 | $206.63 | 247,200 | — | — |
| 2021-08-05 | $42.35 | $211.01 | 444,600 | — | — |
| 2021-08-04 | $42.57 | $212.11 | 215,500 | — | — |
| 2021-08-03 | $44.03 | $219.38 | 176,500 | — | — |
| 2021-08-02 | $43.49 | $216.69 | 190,100 | — | — |
| 2021-07-30 | $43.90 | $218.73 | 148,200 | — | — |
| 2021-07-29 | $43.95 | $218.98 | 143,500 | — | — |
| 2021-07-28 | $44.06 | $219.53 | 121,700 | — | — |
| 2021-07-27 | $44.15 | $219.98 | 142,700 | — | — |
| 2021-07-26 | $44.34 | $220.93 | 85,500 | — | — |
| 2021-07-23 | $44.14 | $219.93 | 95,400 | — | — |
| 2021-07-22 | $43.62 | $217.34 | 153,000 | — | — |
| 2021-07-21 | $44.75 | $222.97 | 121,200 | — | — |
| 2021-07-20 | $44.71 | $222.77 | 246,000 | — | — |
| 2021-07-19 | $42.84 | $213.45 | 197,200 | — | — |
| 2021-07-16 | $43.43 | $216.39 | 148,600 | — | — |
| 2021-07-15 | $44.08 | $219.63 | 143,700 | — | — |
| 2021-07-14 | $43.61 | $217.29 | 146,400 | — | — |
| 2021-07-13 | $43.81 | $218.29 | 145,800 | — | — |
| 2021-07-12 | $44.18 | $220.13 | 149,000 | — | — |
| 2021-07-09 | $43.66 | $217.54 | 152,200 | — | — |
| 2021-07-08 | $42.48 | $211.66 | 246,000 | — | — |
| 2021-07-07 | $42.69 | $212.71 | 330,000 | — | — |
| 2021-07-06 | $43.60 | $217.24 | 336,300 | — | — |
| 2021-07-02 | $47.19 | $235.13 | 302,100 | — | — |
| 2021-07-01 | $47.76 | $237.97 | 193,900 | — | — |
| 2021-06-30 | $47.77 | $238.02 | 353,000 | — | — |
| 2021-06-29 | $47.15 | $234.93 | 372,800 | — | — |
| 2021-06-28 | $46.79 | $233.13 | 1,086,200 | — | — |
| 2021-06-25 | $47.71 | $237.72 | 839,100 | — | — |
| 2021-06-24 | $46.00 | $229.20 | 285,500 | — | — |
| 2021-06-23 | $44.25 | $220.48 | 168,700 | — | — |
| 2021-06-22 | $44.18 | $220.13 | 140,200 | — | — |
| 2021-06-21 | $44.19 | $220.18 | 165,300 | — | — |
| 2021-06-18 | $42.33 | $210.91 | 357,300 | — | — |
| 2021-06-17 | $43.76 | $218.04 | 166,500 | — | — |
| 2021-06-16 | $46.18 | $230.09 | 165,900 | — | — |
| 2021-06-15 | $46.78 | $233.08 | 503,800 | — | — |
| 2021-06-14 | $46.82 | $233.28 | 160,100 | — | — |
| 2021-06-11 | $47.62 | $237.27 | 95,500 | — | — |
| 2021-06-10 | $47.20 | $235.18 | 138,900 | — | — |
| 2021-06-09 | $47.76 | $237.97 | 156,000 | — | — |
| 2021-06-08 | $47.95 | $238.91 | 225,500 | — | — |
| 2021-06-07 | $46.74 | $232.88 | 211,800 | — | — |
| 2021-06-04 | $46.67 | $232.54 | 166,800 | — | — |
| 2021-06-03 | $46.16 | $229.99 | 192,300 | — | — |
| 2021-06-02 | $46.45 | $231.44 | 527,500 | — | — |
| 2021-06-01 | $46.57 | $232.04 | 237,300 | — | — |
| 2021-05-28 | $45.56 | $227.01 | 134,800 | — | — |
| 2021-05-27 | $45.57 | $227.06 | 203,100 | — | — |
| 2021-05-26 | $45.45 | $226.46 | 153,800 | — | — |
| 2021-05-25 | $45.01 | $224.26 | 360,200 | — | — |
| 2021-05-24 | $45.30 | $225.71 | 131,400 | — | — |
| 2021-05-21 | $44.91 | $223.77 | 289,500 | — | — |
| 2021-05-20 | $44.97 | $222.57 | 307,300 | — | — |
| 2021-05-19 | $44.97 | $222.57 | 243,900 | — | — |
| 2021-05-18 | $46.00 | $227.67 | 245,000 | — | — |
| 2021-05-17 | $46.40 | $229.65 | 182,200 | — | — |
| 2021-05-14 | $45.96 | $227.47 | 147,200 | — | — |
| 2021-05-13 | $45.47 | $225.05 | 324,700 | — | — |
| 2021-05-12 | $43.23 | $213.96 | 295,000 | — | — |
| 2021-05-11 | $45.07 | $223.07 | 267,900 | — | — |
| 2021-05-10 | $47.43 | $234.75 | 389,100 | — | — |
| 2021-05-07 | $46.64 | $230.84 | 150,900 | — | — |
| 2021-05-06 | $46.82 | $231.73 | 435,800 | — | — |
| 2021-05-05 | $47.16 | $233.41 | 330,700 | — | — |
| 2021-05-04 | $46.16 | $228.46 | 273,100 | — | — |
| 2021-05-03 | $44.92 | $222.32 | 320,000 | — | — |
| 2021-04-30 | $44.02 | $217.87 | 343,500 | — | — |
| 2021-04-29 | $44.03 | $217.92 | 102,600 | — | — |
| 2021-04-28 | $43.94 | $217.47 | 266,900 | — | — |
| 2021-04-27 | $44.23 | $218.91 | 187,000 | — | — |
| 2021-04-26 | $44.06 | $218.07 | 196,700 | — | — |
| 2021-04-23 | $44.47 | $220.10 | 235,900 | — | — |
| 2021-04-22 | $43.68 | $216.19 | 265,500 | — | — |
| 2021-04-21 | $43.61 | $215.84 | 185,500 | — | — |
| 2021-04-20 | $42.34 | $209.55 | 182,600 | — | — |
| 2021-04-19 | $42.45 | $210.10 | 210,100 | — | — |
| 2021-04-16 | $43.60 | $215.79 | 390,200 | — | — |
| 2021-04-15 | $42.04 | $208.07 | 98,900 | — | — |
| 2021-04-14 | $42.58 | $210.74 | 102,100 | — | — |
| 2021-04-13 | $42.45 | $210.10 | 208,000 | — | — |
| 2021-04-12 | $42.63 | $210.99 | 97,300 | — | — |
| 2021-04-09 | $42.30 | $209.36 | 130,400 | — | — |
| 2021-04-08 | $42.82 | $211.93 | 284,000 | — | — |
| 2021-04-07 | $42.38 | $209.75 | 152,900 | — | — |
| 2021-04-06 | $43.46 | $215.10 | 220,300 | — | — |
| 2021-04-05 | $43.43 | $214.95 | 190,500 | — | — |
| 2021-04-01 | $42.34 | $209.55 | 218,200 | — | — |
| 2021-03-31 | $41.96 | $207.67 | 376,800 | — | — |
| 2021-03-30 | $42.01 | $207.92 | 364,400 | — | — |
| 2021-03-29 | $40.73 | $201.59 | 276,200 | — | — |
| 2021-03-26 | $40.93 | $202.58 | 209,000 | — | — |
| 2021-03-25 | $39.17 | $193.86 | 188,100 | — | — |
| 2021-03-24 | $38.04 | $188.27 | 253,700 | — | — |
| 2021-03-23 | $39.12 | $193.62 | 262,800 | — | — |
| 2021-03-22 | $40.72 | $201.54 | 239,000 | — | — |
| 2021-03-19 | $41.74 | $206.58 | 611,800 | — | — |
| 2021-03-18 | $41.90 | $207.38 | 244,900 | — | — |
| 2021-03-17 | $41.26 | $204.21 | 197,100 | — | — |
| 2021-03-16 | $39.92 | $197.58 | 186,700 | — | — |
| 2021-03-15 | $40.98 | $202.82 | 218,000 | — | — |
| 2021-03-12 | $41.58 | $205.79 | 234,600 | — | — |
| 2021-03-11 | $41.00 | $202.92 | 224,100 | — | — |
| 2021-03-10 | $40.95 | $202.67 | 262,100 | — | — |
| 2021-03-09 | $39.61 | $196.04 | 234,900 | — | — |
| 2021-03-08 | $40.93 | $202.58 | 518,000 | — | — |
| 2021-03-05 | $39.91 | $197.53 | 401,200 | — | — |
| 2021-03-04 | $38.43 | $190.20 | 445,600 | — | — |
| 2021-03-03 | $40.26 | $199.26 | 330,900 | — | — |
| 2021-03-02 | $40.29 | $199.41 | 229,700 | — | — |
| 2021-03-01 | $41.27 | $204.26 | 242,000 | — | — |
| 2021-02-26 | $39.53 | $195.65 | 295,900 | — | — |
| 2021-02-25 | $40.58 | $200.84 | 237,500 | — | — |
| 2021-02-24 | $41.51 | $205.45 | 264,200 | — | — |
| 2021-02-23 | $42.00 | $207.87 | 315,100 | — | — |
| 2021-02-22 | $41.44 | $205.10 | 330,600 | — | — |
| 2021-02-19 | $39.44 | $195.20 | 176,600 | — | — |
| 2021-02-18 | $39.10 | $193.52 | 229,200 | — | — |
| 2021-02-17 | $38.82 | $192.13 | 163,900 | — | — |
| 2021-02-16 | $38.92 | $192.63 | 294,900 | — | — |
| 2021-02-12 | $37.84 | $187.28 | 140,500 | — | — |
| 2021-02-11 | $38.24 | $187.78 | 341,100 | — | — |
| 2021-02-10 | $39.15 | $192.25 | 392,500 | — | — |
| 2021-02-09 | $37.57 | $184.49 | 348,200 | — | — |
| 2021-02-08 | $37.92 | $186.21 | 308,900 | — | — |
| 2021-02-05 | $37.28 | $183.06 | 946,800 | — | — |
| 2021-02-04 | $37.24 | $182.87 | 485,200 | — | — |
| 2021-02-03 | $36.04 | $176.97 | 285,100 | — | — |
| 2021-02-02 | $35.51 | $174.37 | 286,800 | — | — |
| 2021-02-01 | $35.26 | $173.14 | 317,800 | — | — |
| 2021-01-29 | $33.89 | $166.42 | 354,800 | — | — |
| 2021-01-28 | $35.03 | $172.01 | 474,800 | — | — |
| 2021-01-27 | $37.49 | $184.09 | 648,500 | — | — |
| 2021-01-26 | $35.00 | $171.87 | 537,000 | — | — |
| 2021-01-25 | $33.84 | $166.17 | 471,300 | — | — |
| 2021-01-22 | $33.99 | $166.91 | 245,500 | — | — |
| 2021-01-21 | $33.22 | $163.13 | 344,600 | — | — |
| 2021-01-20 | $33.39 | $163.96 | 170,700 | — | — |
| 2021-01-19 | $33.14 | $162.73 | 395,700 | — | — |
| 2021-01-15 | $34.76 | $170.69 | 389,500 | — | — |
| 2021-01-14 | $34.48 | $169.31 | 536,000 | — | — |
| 2021-01-13 | $32.49 | $159.54 | 231,700 | — | — |
| 2021-01-12 | $32.67 | $160.43 | 333,700 | — | — |
| 2021-01-11 | $31.92 | $156.74 | 273,300 | — | — |
| 2021-01-08 | $31.24 | $153.40 | 578,200 | — | — |
| 2021-01-07 | $32.61 | $160.13 | 509,300 | — | — |
| 2021-01-06 | $33.03 | $162.19 | 722,000 | — | — |
| 2021-01-05 | $31.50 | $154.68 | 686,400 | — | — |
| 2021-01-04 | $29.15 | $143.14 | 650,200 | — | — |