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
- 1973-05-03 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 | $32.09 | $179.36 | 220,800 | — | — |
| 2021-12-30 | $32.15 | $179.70 | 500,100 | — | — |
| 2021-12-29 | $31.72 | $177.30 | 164,700 | — | — |
| 2021-12-28 | $31.52 | $176.18 | 272,200 | — | — |
| 2021-12-27 | $31.33 | $175.12 | 228,700 | — | — |
| 2021-12-23 | $31.15 | $174.11 | 129,700 | — | — |
| 2021-12-22 | $31.18 | $174.28 | 245,700 | — | — |
| 2021-12-21 | $31.52 | $173.89 | 205,700 | — | — |
| 2021-12-20 | $30.94 | $170.69 | 224,200 | — | — |
| 2021-12-17 | $31.03 | $171.18 | 1,008,200 | — | — |
| 2021-12-16 | $31.51 | $173.83 | 321,800 | — | — |
| 2021-12-15 | $31.33 | $172.84 | 566,600 | — | — |
| 2021-12-14 | $31.43 | $173.39 | 449,500 | — | — |
| 2021-12-13 | $31.82 | $175.54 | 234,700 | — | — |
| 2021-12-10 | $31.64 | $174.55 | 129,700 | — | — |
| 2021-12-09 | $31.69 | $174.82 | 120,200 | — | — |
| 2021-12-08 | $32.20 | $177.64 | 172,600 | — | — |
| 2021-12-07 | $31.91 | $176.04 | 169,100 | — | — |
| 2021-12-06 | $31.94 | $176.20 | 259,400 | — | — |
| 2021-12-03 | $31.12 | $171.68 | 588,800 | — | — |
| 2021-12-02 | $31.06 | $171.35 | 221,600 | — | — |
| 2021-12-01 | $30.16 | $166.38 | 222,600 | — | — |
| 2021-11-30 | $30.53 | $168.43 | 226,400 | — | — |
| 2021-11-29 | $30.88 | $170.36 | 235,400 | — | — |
| 2021-11-26 | $31.23 | $172.29 | 153,400 | — | — |
| 2021-11-24 | $32.38 | $178.63 | 256,800 | — | — |
| 2021-11-23 | $32.12 | $177.20 | 179,400 | — | — |
| 2021-11-22 | $31.95 | $176.26 | 200,300 | — | — |
| 2021-11-19 | $31.63 | $174.49 | 297,400 | — | — |
| 2021-11-18 | $31.67 | $174.71 | 137,400 | — | — |
| 2021-11-17 | $31.84 | $175.65 | 163,400 | — | — |
| 2021-11-16 | $31.92 | $176.09 | 218,300 | — | — |
| 2021-11-15 | $32.19 | $177.58 | 150,700 | — | — |
| 2021-11-12 | $32.29 | $178.13 | 92,600 | — | — |
| 2021-11-11 | $32.68 | $180.29 | 498,200 | — | — |
| 2021-11-10 | $32.63 | $180.01 | 128,200 | — | — |
| 2021-11-09 | $32.73 | $180.56 | 135,100 | — | — |
| 2021-11-08 | $32.83 | $181.11 | 231,900 | — | — |
| 2021-11-05 | $33.02 | $182.16 | 159,600 | — | — |
| 2021-11-04 | $32.67 | $180.23 | 118,500 | — | — |
| 2021-11-03 | $32.73 | $180.56 | 143,500 | — | — |
| 2021-11-02 | $32.72 | $180.51 | 79,100 | — | — |
| 2021-11-01 | $32.84 | $181.17 | 168,800 | — | — |
| 2021-10-29 | $32.12 | $177.20 | 209,200 | — | — |
| 2021-10-28 | $32.92 | $181.61 | 178,400 | — | — |
| 2021-10-27 | $32.05 | $176.81 | 131,900 | — | — |
| 2021-10-26 | $32.03 | $176.70 | 113,900 | — | — |
| 2021-10-25 | $32.08 | $176.98 | 124,200 | — | — |
| 2021-10-22 | $31.88 | $175.87 | 80,700 | — | — |
| 2021-10-21 | $32.10 | $177.09 | 150,300 | — | — |
| 2021-10-20 | $32.01 | $176.59 | 121,900 | — | — |
| 2021-10-19 | $31.28 | $172.56 | 81,000 | — | — |
| 2021-10-18 | $31.28 | $172.56 | 219,000 | — | — |
| 2021-10-15 | $31.68 | $174.77 | 171,800 | — | — |
| 2021-10-14 | $31.52 | $173.89 | 100,800 | — | — |
| 2021-10-13 | $31.08 | $171.46 | 97,700 | — | — |
| 2021-10-12 | $30.74 | $169.58 | 74,700 | — | — |
| 2021-10-11 | $30.47 | $168.09 | 64,700 | — | — |
| 2021-10-08 | $30.33 | $167.32 | 83,300 | — | — |
| 2021-10-07 | $30.56 | $168.59 | 133,800 | — | — |
| 2021-10-06 | $30.49 | $168.20 | 178,300 | — | — |
| 2021-10-05 | $29.79 | $164.34 | 190,300 | — | — |
| 2021-10-04 | $30.15 | $166.33 | 155,100 | — | — |
| 2021-10-01 | $29.98 | $165.39 | 215,700 | — | — |
| 2021-09-30 | $29.31 | $161.70 | 164,300 | — | — |
| 2021-09-29 | $29.77 | $164.23 | 142,200 | — | — |
| 2021-09-28 | $29.49 | $162.69 | 163,400 | — | — |
| 2021-09-27 | $29.37 | $162.03 | 232,500 | — | — |
| 2021-09-24 | $29.23 | $161.25 | 183,900 | — | — |
| 2021-09-23 | $29.52 | $162.85 | 153,300 | — | — |
| 2021-09-22 | $29.77 | $164.23 | 171,200 | — | — |
| 2021-09-21 | $30.04 | $163.57 | 164,000 | — | — |
| 2021-09-20 | $30.16 | $164.22 | 189,200 | — | — |
| 2021-09-17 | $30.03 | $163.52 | 526,100 | — | — |
| 2021-09-16 | $30.12 | $164.01 | 92,900 | — | — |
| 2021-09-15 | $30.14 | $164.12 | 124,300 | — | — |
| 2021-09-14 | $30.20 | $164.44 | 148,200 | — | — |
| 2021-09-13 | $30.44 | $165.75 | 128,100 | — | — |
| 2021-09-10 | $30.28 | $164.88 | 102,900 | — | — |
| 2021-09-09 | $30.94 | $168.47 | 116,400 | — | — |
| 2021-09-08 | $31.66 | $172.39 | 104,700 | — | — |
| 2021-09-07 | $31.69 | $172.56 | 154,800 | — | — |
| 2021-09-03 | $31.77 | $172.99 | 114,300 | — | — |
| 2021-09-02 | $31.80 | $173.15 | 113,400 | — | — |
| 2021-09-01 | $31.62 | $172.17 | 223,500 | — | — |
| 2021-08-31 | $31.63 | $172.23 | 329,500 | — | — |
| 2021-08-30 | $31.58 | $171.96 | 136,800 | — | — |
| 2021-08-27 | $31.36 | $170.76 | 148,600 | — | — |
| 2021-08-26 | $30.78 | $167.60 | 76,100 | — | — |
| 2021-08-25 | $30.98 | $168.69 | 90,100 | — | — |
| 2021-08-24 | $31.05 | $169.07 | 83,700 | — | — |
| 2021-08-23 | $31.05 | $169.07 | 99,600 | — | — |
| 2021-08-20 | $31.15 | $169.61 | 140,700 | — | — |
| 2021-08-19 | $30.98 | $168.69 | 112,100 | — | — |
| 2021-08-18 | $31.31 | $170.49 | 110,000 | — | — |
| 2021-08-17 | $31.58 | $171.96 | 133,200 | — | — |
| 2021-08-16 | $31.62 | $172.17 | 88,300 | — | — |
| 2021-08-13 | $31.80 | $173.15 | 87,200 | — | — |
| 2021-08-12 | $31.60 | $172.07 | 99,300 | — | — |
| 2021-08-11 | $31.70 | $172.61 | 91,800 | — | — |
| 2021-08-10 | $31.59 | $172.01 | 95,600 | — | — |
| 2021-08-09 | $31.73 | $172.77 | 91,900 | — | — |
| 2021-08-06 | $31.85 | $173.43 | 217,400 | — | — |
| 2021-08-05 | $31.75 | $172.88 | 124,000 | — | — |
| 2021-08-04 | $30.97 | $168.63 | 105,800 | — | — |
| 2021-08-03 | $31.33 | $170.59 | 166,000 | — | — |
| 2021-08-02 | $31.46 | $171.30 | 134,400 | — | — |
| 2021-07-30 | $31.59 | $172.01 | 234,400 | — | — |
| 2021-07-29 | $32.02 | $174.35 | 144,800 | — | — |
| 2021-07-28 | $32.02 | $174.35 | 107,500 | — | — |
| 2021-07-27 | $32.20 | $175.33 | 92,300 | — | — |
| 2021-07-26 | $32.25 | $175.60 | 76,400 | — | — |
| 2021-07-23 | $32.12 | $174.90 | 81,100 | — | — |
| 2021-07-22 | $31.76 | $172.94 | 99,300 | — | — |
| 2021-07-21 | $32.19 | $175.28 | 130,700 | — | — |
| 2021-07-20 | $31.93 | $173.86 | 187,800 | — | — |
| 2021-07-19 | $31.01 | $168.85 | 183,100 | — | — |
| 2021-07-16 | $32.15 | $175.06 | 169,300 | — | — |
| 2021-07-15 | $32.00 | $174.24 | 138,200 | — | — |
| 2021-07-14 | $32.11 | $174.84 | 115,100 | — | — |
| 2021-07-13 | $31.79 | $173.10 | 136,800 | — | — |
| 2021-07-12 | $32.66 | $177.84 | 164,900 | — | — |
| 2021-07-09 | $32.39 | $176.37 | 160,000 | — | — |
| 2021-07-08 | $31.76 | $172.94 | 226,100 | — | — |
| 2021-07-07 | $31.96 | $174.03 | 217,600 | — | — |
| 2021-07-06 | $31.92 | $173.81 | 178,100 | — | — |
| 2021-07-02 | $31.63 | $172.23 | 160,700 | — | — |
| 2021-07-01 | $31.45 | $171.25 | 146,100 | — | — |
| 2021-06-30 | $31.15 | $169.61 | 161,600 | — | — |
| 2021-06-29 | $31.22 | $170.00 | 190,600 | — | — |
| 2021-06-28 | $31.18 | $169.78 | 321,500 | — | — |
| 2021-06-25 | $31.36 | $170.76 | 859,600 | — | — |
| 2021-06-24 | $31.64 | $172.28 | 251,300 | — | — |
| 2021-06-23 | $31.71 | $172.66 | 333,700 | — | — |
| 2021-06-22 | $32.48 | $174.73 | 314,500 | — | — |
| 2021-06-21 | $32.79 | $176.40 | 331,800 | — | — |
| 2021-06-18 | $32.52 | $174.95 | 691,800 | — | — |
| 2021-06-17 | $33.42 | $179.79 | 215,700 | — | — |
| 2021-06-16 | $33.68 | $181.19 | 197,400 | — | — |
| 2021-06-15 | $33.77 | $181.67 | 213,200 | — | — |
| 2021-06-14 | $34.08 | $183.34 | 283,400 | — | — |
| 2021-06-11 | $33.43 | $179.84 | 134,900 | — | — |
| 2021-06-10 | $33.49 | $180.17 | 197,600 | — | — |
| 2021-06-09 | $33.72 | $181.40 | 121,000 | — | — |
| 2021-06-08 | $33.48 | $180.11 | 139,900 | — | — |
| 2021-06-07 | $33.01 | $177.58 | 123,100 | — | — |
| 2021-06-04 | $32.60 | $175.38 | 138,200 | — | — |
| 2021-06-03 | $32.49 | $174.79 | 104,700 | — | — |
| 2021-06-02 | $32.32 | $173.87 | 110,000 | — | — |
| 2021-06-01 | $31.70 | $170.54 | 171,400 | — | — |
| 2021-05-28 | $31.13 | $167.47 | 112,700 | — | — |
| 2021-05-27 | $30.95 | $166.50 | 174,800 | — | — |
| 2021-05-26 | $30.97 | $166.61 | 110,800 | — | — |
| 2021-05-25 | $30.58 | $164.51 | 187,900 | — | — |
| 2021-05-24 | $30.49 | $164.03 | 260,300 | — | — |
| 2021-05-21 | $29.83 | $160.48 | 573,000 | — | — |
| 2021-05-20 | $30.12 | $162.04 | 163,400 | — | — |
| 2021-05-19 | $30.01 | $161.45 | 200,200 | — | — |
| 2021-05-18 | $29.78 | $160.21 | 175,800 | — | — |
| 2021-05-17 | $29.94 | $161.07 | 212,200 | — | — |
| 2021-05-14 | $30.34 | $163.22 | 151,800 | — | — |
| 2021-05-13 | $30.47 | $163.92 | 147,200 | — | — |
| 2021-05-12 | $29.97 | $161.23 | 212,000 | — | — |
| 2021-05-11 | $30.80 | $165.70 | 100,000 | — | — |
| 2021-05-10 | $31.44 | $169.14 | 177,000 | — | — |
| 2021-05-07 | $31.62 | $170.11 | 79,300 | — | — |
| 2021-05-06 | $31.26 | $168.17 | 113,400 | — | — |
| 2021-05-05 | $31.25 | $168.12 | 162,000 | — | — |
| 2021-05-04 | $31.78 | $170.97 | 207,300 | — | — |
| 2021-05-03 | $31.81 | $171.13 | 257,300 | — | — |
| 2021-04-30 | $31.58 | $169.89 | 412,500 | — | — |
| 2021-04-29 | $31.53 | $169.62 | 207,600 | — | — |
| 2021-04-28 | $30.59 | $164.57 | 137,400 | — | — |
| 2021-04-27 | $30.72 | $165.26 | 120,800 | — | — |
| 2021-04-26 | $30.95 | $166.50 | 132,400 | — | — |
| 2021-04-23 | $30.89 | $166.18 | 118,100 | — | — |
| 2021-04-22 | $30.74 | $165.37 | 120,500 | — | — |
| 2021-04-21 | $30.79 | $165.64 | 103,500 | — | — |
| 2021-04-20 | $30.81 | $165.75 | 159,500 | — | — |
| 2021-04-19 | $30.41 | $163.60 | 93,400 | — | — |
| 2021-04-16 | $30.57 | $164.46 | 105,300 | — | — |
| 2021-04-15 | $30.64 | $164.83 | 106,200 | — | — |
| 2021-04-14 | $29.96 | $161.18 | 164,700 | — | — |
| 2021-04-13 | $30.16 | $162.25 | 169,900 | — | — |
| 2021-04-12 | $29.95 | $161.12 | 162,500 | — | — |
| 2021-04-09 | $29.75 | $160.05 | 142,200 | — | — |
| 2021-04-08 | $29.75 | $160.05 | 182,900 | — | — |
| 2021-04-07 | $29.63 | $159.40 | 192,300 | — | — |
| 2021-04-06 | $29.46 | $158.49 | 157,600 | — | — |
| 2021-04-05 | $29.30 | $157.63 | 158,100 | — | — |
| 2021-04-01 | $28.82 | $155.04 | 167,100 | — | — |
| 2021-03-31 | $28.32 | $152.35 | 284,600 | — | — |
| 2021-03-30 | $28.91 | $155.53 | 235,000 | — | — |
| 2021-03-29 | $28.35 | $152.51 | 204,300 | — | — |
| 2021-03-26 | $28.68 | $154.29 | 209,100 | — | — |
| 2021-03-25 | $28.53 | $153.48 | 197,200 | — | — |
| 2021-03-24 | $27.94 | $150.31 | 170,200 | — | — |
| 2021-03-23 | $28.37 | $150.52 | 263,000 | — | — |
| 2021-03-22 | $28.66 | $152.06 | 177,600 | — | — |
| 2021-03-19 | $28.69 | $152.22 | 477,500 | — | — |
| 2021-03-18 | $29.02 | $153.97 | 241,500 | — | — |
| 2021-03-17 | $29.37 | $155.83 | 142,500 | — | — |
| 2021-03-16 | $29.28 | $155.35 | 180,700 | — | — |
| 2021-03-15 | $29.67 | $157.42 | 216,300 | — | — |
| 2021-03-12 | $29.20 | $154.93 | 247,300 | — | — |
| 2021-03-11 | $28.56 | $151.53 | 214,000 | — | — |
| 2021-03-10 | $28.70 | $152.28 | 223,900 | — | — |
| 2021-03-09 | $28.59 | $151.69 | 170,700 | — | — |
| 2021-03-08 | $29.08 | $154.29 | 194,500 | — | — |
| 2021-03-05 | $28.60 | $151.74 | 211,000 | — | — |
| 2021-03-04 | $28.43 | $150.84 | 539,500 | — | — |
| 2021-03-03 | $29.05 | $154.13 | 212,800 | — | — |
| 2021-03-02 | $28.38 | $150.58 | 145,700 | — | — |
| 2021-03-01 | $28.49 | $151.16 | 190,000 | — | — |
| 2021-02-26 | $27.98 | $148.46 | 259,000 | — | — |
| 2021-02-25 | $28.16 | $149.41 | 225,600 | — | — |
| 2021-02-24 | $28.77 | $152.65 | 207,700 | — | — |
| 2021-02-23 | $28.75 | $152.54 | 118,400 | — | — |
| 2021-02-22 | $28.25 | $149.89 | 100,600 | — | — |
| 2021-02-19 | $27.86 | $147.82 | 88,900 | — | — |
| 2021-02-18 | $28.04 | $148.77 | 73,700 | — | — |
| 2021-02-17 | $28.31 | $150.21 | 94,300 | — | — |
| 2021-02-16 | $28.56 | $151.53 | 213,000 | — | — |
| 2021-02-12 | $28.27 | $149.99 | 103,900 | — | — |
| 2021-02-11 | $28.68 | $152.17 | 124,300 | — | — |
| 2021-02-10 | $28.81 | $152.86 | 223,500 | — | — |
| 2021-02-09 | $28.55 | $151.48 | 137,700 | — | — |
| 2021-02-08 | $27.84 | $147.71 | 92,400 | — | — |
| 2021-02-05 | $27.83 | $147.66 | 76,200 | — | — |
| 2021-02-04 | $27.63 | $146.60 | 88,300 | — | — |
| 2021-02-03 | $27.32 | $144.95 | 154,100 | — | — |
| 2021-02-02 | $27.50 | $145.91 | 150,700 | — | — |
| 2021-02-01 | $27.11 | $143.84 | 123,500 | — | — |
| 2021-01-29 | $26.57 | $140.97 | 274,000 | — | — |
| 2021-01-28 | $27.07 | $143.63 | 233,000 | — | — |
| 2021-01-27 | $26.82 | $142.30 | 325,100 | — | — |
| 2021-01-26 | $27.67 | $146.81 | 124,600 | — | — |
| 2021-01-25 | $27.34 | $145.06 | 182,600 | — | — |
| 2021-01-22 | $27.24 | $144.53 | 145,000 | — | — |
| 2021-01-21 | $26.97 | $143.10 | 209,200 | — | — |
| 2021-01-20 | $27.18 | $144.21 | 239,600 | — | — |
| 2021-01-19 | $26.14 | $138.69 | 173,600 | — | — |
| 2021-01-15 | $26.36 | $139.86 | 137,500 | — | — |
| 2021-01-14 | $26.46 | $140.39 | 138,900 | — | — |
| 2021-01-13 | $26.57 | $140.97 | 246,100 | — | — |
| 2021-01-12 | $26.60 | $141.13 | 184,200 | — | — |
| 2021-01-11 | $26.47 | $140.44 | 132,000 | — | — |
| 2021-01-08 | $26.95 | $142.99 | 170,300 | — | — |
| 2021-01-07 | $27.01 | $143.31 | 212,700 | — | — |
| 2021-01-06 | $27.50 | $145.91 | 377,000 | — | — |
| 2021-01-05 | $27.09 | $143.73 | 198,600 | — | — |
| 2021-01-04 | $26.99 | $143.20 | 196,600 | — | — |