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
- 1992-06-03 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 | $46.36 | $46.36 | 14,900 | — | — |
| 2021-12-30 | $45.70 | $45.70 | 29,000 | — | — |
| 2021-12-29 | $45.74 | $45.74 | 45,600 | — | — |
| 2021-12-28 | $46.50 | $46.50 | 23,700 | — | — |
| 2021-12-27 | $46.19 | $46.19 | 20,100 | — | — |
| 2021-12-23 | $45.64 | $45.64 | 41,100 | — | — |
| 2021-12-22 | $45.11 | $45.11 | 22,100 | — | — |
| 2021-12-21 | $44.38 | $44.38 | 24,000 | — | — |
| 2021-12-20 | $42.65 | $42.65 | 65,200 | — | — |
| 2021-12-17 | $43.12 | $43.12 | 70,400 | — | — |
| 2021-12-16 | $43.14 | $43.14 | 48,200 | — | — |
| 2021-12-15 | $44.21 | $44.21 | 50,800 | — | — |
| 2021-12-14 | $43.51 | $43.51 | 57,000 | — | — |
| 2021-12-13 | $44.30 | $44.30 | 62,500 | — | — |
| 2021-12-10 | $44.75 | $44.75 | 29,100 | — | — |
| 2021-12-09 | $45.68 | $45.68 | 51,100 | — | — |
| 2021-12-08 | $47.48 | $47.48 | 53,200 | — | — |
| 2021-12-07 | $46.68 | $46.68 | 63,700 | — | — |
| 2021-12-06 | $44.88 | $44.88 | 48,400 | — | — |
| 2021-12-03 | $43.90 | $43.90 | 50,800 | — | — |
| 2021-12-02 | $44.98 | $44.98 | 39,200 | — | — |
| 2021-12-01 | $43.53 | $43.53 | 78,300 | — | — |
| 2021-11-30 | $43.98 | $43.98 | 83,300 | — | — |
| 2021-11-29 | $44.50 | $44.50 | 53,200 | — | — |
| 2021-11-26 | $45.15 | $45.15 | 50,800 | — | — |
| 2021-11-24 | $46.91 | $46.91 | 24,400 | — | — |
| 2021-11-23 | $46.89 | $46.89 | 43,000 | — | — |
| 2021-11-22 | $46.78 | $46.78 | 59,700 | — | — |
| 2021-11-19 | $47.90 | $47.90 | 24,100 | — | — |
| 2021-11-18 | $48.17 | $48.17 | 50,700 | — | — |
| 2021-11-17 | $48.56 | $48.56 | 34,500 | — | — |
| 2021-11-16 | $49.11 | $49.11 | 44,800 | — | — |
| 2021-11-15 | $49.19 | $49.19 | 60,200 | — | — |
| 2021-11-12 | $50.32 | $50.32 | 85,400 | — | — |
| 2021-11-11 | $49.89 | $49.89 | 152,400 | — | — |
| 2021-11-10 | $46.90 | $46.90 | 182,600 | — | — |
| 2021-11-09 | $45.78 | $45.78 | 72,200 | — | — |
| 2021-11-08 | $44.41 | $44.41 | 44,300 | — | — |
| 2021-11-05 | $45.16 | $45.16 | 90,100 | — | — |
| 2021-11-04 | $43.93 | $43.93 | 70,200 | — | — |
| 2021-11-03 | $43.65 | $43.65 | 41,800 | — | — |
| 2021-11-02 | $43.31 | $43.31 | 42,400 | — | — |
| 2021-11-01 | $42.39 | $42.39 | 54,900 | — | — |
| 2021-10-29 | $42.25 | $42.25 | 38,200 | — | — |
| 2021-10-28 | $41.97 | $41.97 | 12,800 | — | — |
| 2021-10-27 | $41.57 | $41.57 | 40,600 | — | — |
| 2021-10-26 | $42.07 | $42.07 | 30,200 | — | — |
| 2021-10-25 | $42.13 | $42.13 | 25,200 | — | — |
| 2021-10-22 | $41.76 | $41.76 | 56,200 | — | — |
| 2021-10-21 | $41.56 | $41.56 | 31,300 | — | — |
| 2021-10-20 | $41.60 | $41.60 | 42,900 | — | — |
| 2021-10-19 | $41.10 | $41.10 | 40,600 | — | — |
| 2021-10-18 | $41.56 | $41.56 | 45,200 | — | — |
| 2021-10-15 | $41.61 | $41.61 | 40,100 | — | — |
| 2021-10-14 | $41.66 | $41.66 | 35,000 | — | — |
| 2021-10-13 | $41.59 | $41.59 | 31,100 | — | — |
| 2021-10-12 | $41.42 | $41.42 | 41,900 | — | — |
| 2021-10-11 | $41.20 | $41.20 | 35,200 | — | — |
| 2021-10-08 | $42.97 | $42.97 | 35,000 | — | — |
| 2021-10-07 | $42.86 | $42.86 | 60,600 | — | — |
| 2021-10-06 | $42.05 | $42.05 | 84,200 | — | — |
| 2021-10-05 | $42.08 | $42.08 | 61,900 | — | — |
| 2021-10-04 | $40.90 | $40.90 | 44,700 | — | — |
| 2021-10-01 | $40.99 | $40.99 | 59,400 | — | — |
| 2021-09-30 | $40.79 | $40.79 | 71,600 | — | — |
| 2021-09-29 | $40.97 | $40.97 | 62,700 | — | — |
| 2021-09-28 | $40.98 | $40.98 | 62,900 | — | — |
| 2021-09-27 | $40.94 | $40.94 | 77,400 | — | — |
| 2021-09-24 | $40.67 | $40.67 | 22,800 | — | — |
| 2021-09-23 | $40.96 | $40.96 | 40,700 | — | — |
| 2021-09-22 | $40.50 | $40.50 | 32,100 | — | — |
| 2021-09-21 | $40.00 | $40.00 | 82,500 | — | — |
| 2021-09-20 | $39.92 | $39.92 | 103,100 | — | — |
| 2021-09-17 | $40.60 | $40.60 | 153,900 | — | — |
| 2021-09-16 | $41.61 | $41.61 | 31,400 | — | — |
| 2021-09-15 | $41.13 | $41.13 | 37,000 | — | — |
| 2021-09-14 | $40.25 | $40.25 | 49,100 | — | — |
| 2021-09-13 | $41.01 | $41.01 | 45,700 | — | — |
| 2021-09-10 | $41.69 | $41.69 | 27,200 | — | — |
| 2021-09-09 | $42.14 | $42.14 | 41,200 | — | — |
| 2021-09-08 | $41.48 | $41.48 | 25,500 | — | — |
| 2021-09-07 | $41.53 | $41.53 | 43,100 | — | — |
| 2021-09-03 | $41.66 | $41.66 | 58,600 | — | — |
| 2021-09-02 | $41.78 | $41.78 | 57,600 | — | — |
| 2021-09-01 | $42.84 | $42.84 | 102,500 | — | — |
| 2021-08-31 | $43.47 | $43.47 | 84,800 | — | — |
| 2021-08-30 | $43.02 | $43.02 | 104,000 | — | — |
| 2021-08-27 | $41.78 | $41.78 | 99,500 | — | — |
| 2021-08-26 | $40.22 | $40.22 | 62,200 | — | — |
| 2021-08-25 | $40.15 | $40.15 | 135,800 | — | — |
| 2021-08-24 | $38.39 | $38.39 | 22,400 | — | — |
| 2021-08-23 | $38.74 | $38.74 | 41,600 | — | — |
| 2021-08-20 | $37.52 | $37.52 | 75,700 | — | — |
| 2021-08-19 | $37.02 | $37.02 | 62,600 | — | — |
| 2021-08-18 | $36.75 | $36.75 | 54,900 | — | — |
| 2021-08-17 | $36.75 | $36.75 | 66,200 | — | — |
| 2021-08-16 | $36.52 | $36.52 | 57,500 | — | — |
| 2021-08-13 | $36.44 | $36.44 | 25,000 | — | — |
| 2021-08-12 | $36.30 | $36.30 | 95,400 | — | — |
| 2021-08-11 | $36.31 | $36.31 | 16,900 | — | — |
| 2021-08-10 | $36.17 | $36.17 | 36,300 | — | — |
| 2021-08-09 | $35.64 | $35.64 | 27,400 | — | — |
| 2021-08-06 | $36.81 | $36.81 | 30,700 | — | — |
| 2021-08-05 | $37.86 | $37.86 | 62,100 | — | — |
| 2021-08-04 | $37.17 | $37.17 | 59,600 | — | — |
| 2021-08-03 | $37.76 | $37.76 | 55,600 | — | — |
| 2021-08-02 | $37.05 | $37.05 | 85,400 | — | — |
| 2021-07-30 | $36.59 | $36.59 | 41,600 | — | — |
| 2021-07-29 | $36.70 | $36.70 | 48,500 | — | — |
| 2021-07-28 | $36.86 | $36.86 | 69,800 | — | — |
| 2021-07-27 | $36.94 | $36.94 | 56,200 | — | — |
| 2021-07-26 | $37.12 | $37.12 | 57,700 | — | — |
| 2021-07-23 | $37.27 | $37.27 | 35,800 | — | — |
| 2021-07-22 | $36.96 | $36.96 | 33,800 | — | — |
| 2021-07-21 | $36.50 | $36.50 | 46,500 | — | — |
| 2021-07-20 | $36.06 | $36.06 | 50,100 | — | — |
| 2021-07-19 | $34.77 | $34.77 | 39,600 | — | — |
| 2021-07-16 | $35.49 | $35.49 | 20,700 | — | — |
| 2021-07-15 | $35.66 | $35.66 | 46,200 | — | — |
| 2021-07-14 | $35.73 | $35.73 | 31,000 | — | — |
| 2021-07-13 | $36.75 | $36.75 | 39,900 | — | — |
| 2021-07-12 | $37.73 | $37.73 | 63,800 | — | — |
| 2021-07-09 | $37.53 | $37.53 | 88,700 | — | — |
| 2021-07-08 | $35.53 | $35.53 | 60,800 | — | — |
| 2021-07-07 | $36.41 | $36.41 | 239,300 | — | — |
| 2021-07-06 | $36.13 | $36.13 | 128,300 | — | — |
| 2021-07-02 | $34.29 | $34.29 | 290,700 | — | — |
| 2021-07-01 | $36.00 | $36.00 | 280,400 | — | — |
| 2021-06-30 | $32.35 | $32.35 | 82,300 | — | — |
| 2021-06-29 | $32.25 | $32.25 | 33,400 | — | — |
| 2021-06-28 | $31.77 | $31.77 | 25,000 | — | — |
| 2021-06-25 | $32.69 | $32.69 | 199,600 | — | — |
| 2021-06-24 | $33.00 | $33.00 | 27,400 | — | — |
| 2021-06-23 | $32.30 | $32.30 | 43,000 | — | — |
| 2021-06-22 | $32.60 | $32.60 | 36,700 | — | — |
| 2021-06-21 | $32.57 | $32.57 | 56,800 | — | — |
| 2021-06-18 | $31.49 | $31.49 | 74,100 | — | — |
| 2021-06-17 | $32.20 | $32.20 | 47,500 | — | — |
| 2021-06-16 | $31.63 | $31.63 | 30,300 | — | — |
| 2021-06-15 | $31.84 | $31.84 | 66,600 | — | — |
| 2021-06-14 | $30.73 | $30.73 | 14,300 | — | — |
| 2021-06-11 | $31.29 | $31.29 | 42,400 | — | — |
| 2021-06-10 | $31.09 | $31.09 | 43,800 | — | — |
| 2021-06-09 | $32.33 | $32.33 | 92,200 | — | — |
| 2021-06-08 | $32.19 | $32.19 | 44,800 | — | — |
| 2021-06-07 | $31.64 | $31.64 | 60,300 | — | — |
| 2021-06-04 | $31.33 | $31.33 | 25,200 | — | — |
| 2021-06-03 | $31.12 | $31.12 | 23,300 | — | — |
| 2021-06-02 | $31.32 | $31.32 | 16,300 | — | — |
| 2021-06-01 | $31.43 | $31.43 | 36,200 | — | — |
| 2021-05-28 | $31.00 | $31.00 | 56,800 | — | — |
| 2021-05-27 | $30.10 | $30.10 | 30,100 | — | — |
| 2021-05-26 | $29.81 | $29.81 | 32,900 | — | — |
| 2021-05-25 | $29.88 | $29.88 | 38,300 | — | — |
| 2021-05-24 | $30.79 | $30.79 | 27,500 | — | — |
| 2021-05-21 | $30.78 | $30.78 | 53,500 | — | — |
| 2021-05-20 | $30.69 | $30.69 | 30,300 | — | — |
| 2021-05-19 | $30.49 | $30.49 | 20,400 | — | — |
| 2021-05-18 | $30.47 | $30.47 | 46,600 | — | — |
| 2021-05-17 | $30.42 | $30.42 | 22,300 | — | — |
| 2021-05-14 | $30.38 | $30.38 | 24,600 | — | — |
| 2021-05-13 | $29.99 | $29.99 | 43,200 | — | — |
| 2021-05-12 | $29.18 | $29.18 | 43,200 | — | — |
| 2021-05-11 | $30.55 | $30.55 | 38,300 | — | — |
| 2021-05-10 | $30.56 | $30.56 | 28,900 | — | — |
| 2021-05-07 | $31.49 | $31.49 | 50,900 | — | — |
| 2021-05-06 | $31.14 | $31.14 | 22,800 | — | — |
| 2021-05-05 | $31.12 | $31.12 | 63,200 | — | — |
| 2021-05-04 | $30.82 | $30.82 | 46,000 | — | — |
| 2021-05-03 | $30.79 | $30.79 | 31,700 | — | — |
| 2021-04-30 | $30.54 | $30.54 | 49,800 | — | — |
| 2021-04-29 | $30.48 | $30.48 | 24,700 | — | — |
| 2021-04-28 | $30.71 | $30.71 | 27,600 | — | — |
| 2021-04-27 | $30.38 | $30.38 | 37,400 | — | — |
| 2021-04-26 | $30.89 | $30.89 | 38,900 | — | — |
| 2021-04-23 | $30.66 | $30.66 | 85,800 | — | — |
| 2021-04-22 | $30.30 | $30.30 | 70,800 | — | — |
| 2021-04-21 | $29.67 | $29.67 | 22,300 | — | — |
| 2021-04-20 | $29.96 | $29.96 | 55,500 | — | — |
| 2021-04-19 | $30.34 | $30.34 | 43,800 | — | — |
| 2021-04-16 | $30.24 | $30.24 | 41,900 | — | — |
| 2021-04-15 | $30.24 | $30.24 | 54,100 | — | — |
| 2021-04-14 | $29.49 | $29.49 | 23,000 | — | — |
| 2021-04-13 | $29.34 | $29.34 | 40,700 | — | — |
| 2021-04-12 | $29.25 | $29.25 | 32,900 | — | — |
| 2021-04-09 | $29.48 | $29.48 | 51,000 | — | — |
| 2021-04-08 | $29.83 | $29.83 | 82,300 | — | — |
| 2021-04-07 | $29.16 | $29.16 | 65,800 | — | — |
| 2021-04-06 | $30.29 | $30.29 | 76,200 | — | — |
| 2021-04-05 | $30.17 | $30.17 | 131,200 | — | — |
| 2021-04-01 | $29.35 | $29.35 | 155,900 | — | — |
| 2021-03-31 | $28.29 | $28.29 | 120,300 | — | — |
| 2021-03-30 | $27.78 | $27.78 | 121,100 | — | — |
| 2021-03-29 | $27.12 | $27.12 | 80,400 | — | — |
| 2021-03-26 | $27.32 | $27.32 | 83,400 | — | — |
| 2021-03-25 | $26.82 | $26.82 | 85,800 | — | — |
| 2021-03-24 | $26.00 | $26.00 | 92,700 | — | — |
| 2021-03-23 | $25.99 | $25.99 | 91,800 | — | — |
| 2021-03-22 | $27.68 | $27.68 | 135,700 | — | — |
| 2021-03-19 | $27.02 | $27.02 | 162,600 | — | — |
| 2021-03-18 | $26.64 | $26.64 | 65,700 | — | — |
| 2021-03-17 | $27.28 | $27.28 | 91,200 | — | — |
| 2021-03-16 | $27.71 | $27.71 | 65,000 | — | — |
| 2021-03-15 | $27.84 | $27.84 | 57,400 | — | — |
| 2021-03-12 | $28.32 | $28.32 | 149,800 | — | — |
| 2021-03-11 | $28.36 | $28.36 | 88,200 | — | — |
| 2021-03-10 | $28.17 | $28.17 | 84,400 | — | — |
| 2021-03-09 | $27.58 | $27.58 | 45,700 | — | — |
| 2021-03-08 | $27.96 | $27.96 | 128,800 | — | — |
| 2021-03-05 | $26.78 | $26.78 | 93,100 | — | — |
| 2021-03-04 | $26.28 | $26.28 | 116,500 | — | — |
| 2021-03-03 | $26.26 | $26.26 | 95,900 | — | — |
| 2021-03-02 | $26.09 | $26.09 | 73,800 | — | — |
| 2021-03-01 | $26.30 | $26.30 | 109,000 | — | — |
| 2021-02-26 | $25.71 | $25.71 | 80,800 | — | — |
| 2021-02-25 | $26.65 | $26.65 | 107,100 | — | — |
| 2021-02-24 | $26.55 | $26.55 | 70,300 | — | — |
| 2021-02-23 | $25.98 | $25.98 | 49,700 | — | — |
| 2021-02-22 | $26.59 | $26.59 | 80,400 | — | — |
| 2021-02-19 | $26.61 | $26.61 | 88,200 | — | — |
| 2021-02-18 | $25.65 | $25.65 | 79,000 | — | — |
| 2021-02-17 | $25.59 | $25.59 | 82,100 | — | — |
| 2021-02-16 | $26.30 | $26.30 | 59,100 | — | — |
| 2021-02-12 | $26.89 | $26.89 | 72,100 | — | — |
| 2021-02-11 | $27.46 | $27.46 | 71,700 | — | — |
| 2021-02-10 | $28.20 | $28.20 | 137,000 | — | — |
| 2021-02-09 | $28.10 | $28.10 | 125,300 | — | — |
| 2021-02-08 | $27.75 | $27.75 | 111,000 | — | — |
| 2021-02-05 | $27.70 | $27.70 | 138,800 | — | — |
| 2021-02-04 | $27.80 | $27.80 | 144,500 | — | — |
| 2021-02-03 | $25.59 | $25.59 | 36,700 | — | — |
| 2021-02-02 | $25.76 | $25.76 | 72,500 | — | — |
| 2021-02-01 | $24.71 | $24.71 | 46,200 | — | — |
| 2021-01-29 | $24.05 | $24.05 | 92,100 | — | — |
| 2021-01-28 | $24.15 | $24.15 | 44,300 | — | — |
| 2021-01-27 | $25.00 | $25.00 | 84,700 | — | — |
| 2021-01-26 | $25.02 | $25.02 | 54,100 | — | — |
| 2021-01-25 | $25.04 | $25.04 | 57,200 | — | — |
| 2021-01-22 | $24.96 | $24.96 | 57,200 | — | — |
| 2021-01-21 | $24.49 | $24.49 | 37,500 | — | — |
| 2021-01-20 | $24.55 | $24.55 | 60,400 | — | — |
| 2021-01-19 | $24.41 | $24.41 | 76,000 | — | — |
| 2021-01-15 | $24.92 | $24.92 | 67,800 | — | — |
| 2021-01-14 | $24.61 | $24.61 | 48,200 | — | — |
| 2021-01-13 | $24.72 | $24.72 | 50,900 | — | — |
| 2021-01-12 | $24.67 | $24.67 | 105,700 | — | — |
| 2021-01-11 | $24.13 | $24.13 | 66,400 | — | — |
| 2021-01-08 | $25.07 | $25.07 | 99,500 | — | — |
| 2021-01-07 | $24.72 | $24.72 | 94,300 | — | — |
| 2021-01-06 | $23.92 | $23.92 | 80,500 | — | — |
| 2021-01-05 | $23.22 | $23.22 | 43,800 | — | — |
| 2021-01-04 | $22.41 | $22.41 | 72,700 | — | — |