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 | $36.10 | $100.38 | 338,900 | — | — |
| 2021-12-30 | $35.18 | $97.82 | 163,600 | — | — |
| 2021-12-29 | $35.40 | $98.43 | 240,700 | — | — |
| 2021-12-28 | $35.52 | $98.77 | 146,800 | — | — |
| 2021-12-27 | $36.25 | $100.80 | 112,700 | — | — |
| 2021-12-23 | $35.30 | $98.15 | 291,100 | — | — |
| 2021-12-22 | $35.23 | $97.96 | 399,900 | — | — |
| 2021-12-21 | $34.45 | $95.79 | 331,400 | — | — |
| 2021-12-20 | $32.91 | $91.51 | 209,900 | — | — |
| 2021-12-17 | $32.90 | $91.48 | 588,600 | — | — |
| 2021-12-16 | $33.59 | $93.40 | 220,900 | — | — |
| 2021-12-15 | $33.19 | $92.29 | 188,400 | — | — |
| 2021-12-14 | $33.09 | $92.01 | 244,300 | — | — |
| 2021-12-13 | $33.38 | $92.82 | 261,600 | — | — |
| 2021-12-10 | $34.92 | $97.10 | 165,000 | — | — |
| 2021-12-09 | $34.76 | $96.65 | 205,500 | — | — |
| 2021-12-08 | $35.20 | $97.88 | 306,600 | — | — |
| 2021-12-07 | $35.19 | $97.85 | 261,100 | — | — |
| 2021-12-06 | $34.52 | $95.99 | 247,900 | — | — |
| 2021-12-03 | $33.59 | $93.40 | 431,400 | — | — |
| 2021-12-02 | $34.20 | $95.10 | 640,200 | — | — |
| 2021-12-01 | $32.90 | $90.89 | 512,400 | — | — |
| 2021-11-30 | $33.09 | $91.42 | 459,700 | — | — |
| 2021-11-29 | $33.63 | $92.91 | 374,800 | — | — |
| 2021-11-26 | $32.86 | $90.78 | 512,800 | — | — |
| 2021-11-24 | $35.12 | $97.03 | 277,700 | — | — |
| 2021-11-23 | $34.77 | $96.06 | 476,100 | — | — |
| 2021-11-22 | $33.96 | $93.82 | 341,500 | — | — |
| 2021-11-19 | $33.82 | $93.44 | 341,000 | — | — |
| 2021-11-18 | $34.86 | $96.31 | 433,300 | — | — |
| 2021-11-17 | $35.23 | $97.33 | 440,200 | — | — |
| 2021-11-16 | $35.69 | $98.60 | 377,300 | — | — |
| 2021-11-15 | $35.44 | $97.91 | 334,800 | — | — |
| 2021-11-12 | $34.92 | $96.48 | 632,900 | — | — |
| 2021-11-11 | $33.91 | $93.69 | 317,500 | — | — |
| 2021-11-10 | $34.29 | $94.73 | 294,400 | — | — |
| 2021-11-09 | $34.79 | $96.12 | 485,800 | — | — |
| 2021-11-08 | $34.29 | $94.73 | 414,600 | — | — |
| 2021-11-05 | $33.93 | $93.74 | 456,700 | — | — |
| 2021-11-04 | $33.03 | $91.25 | 611,100 | — | — |
| 2021-11-03 | $33.64 | $92.94 | 467,700 | — | — |
| 2021-11-02 | $34.88 | $96.36 | 293,600 | — | — |
| 2021-11-01 | $35.28 | $97.47 | 693,400 | — | — |
| 2021-10-29 | $33.88 | $93.60 | 1,215,800 | — | — |
| 2021-10-28 | $36.57 | $101.03 | 491,000 | — | — |
| 2021-10-27 | $35.37 | $97.72 | 427,300 | — | — |
| 2021-10-26 | $36.27 | $100.21 | 433,700 | — | — |
| 2021-10-25 | $36.05 | $99.60 | 634,500 | — | — |
| 2021-10-22 | $34.92 | $96.48 | 427,900 | — | — |
| 2021-10-21 | $34.37 | $94.96 | 326,300 | — | — |
| 2021-10-20 | $34.90 | $96.42 | 321,000 | — | — |
| 2021-10-19 | $34.33 | $94.85 | 919,900 | — | — |
| 2021-10-18 | $34.40 | $95.04 | 711,700 | — | — |
| 2021-10-15 | $34.63 | $95.67 | 925,700 | — | — |
| 2021-10-14 | $34.18 | $94.43 | 933,500 | — | — |
| 2021-10-13 | $33.88 | $93.60 | 609,500 | — | — |
| 2021-10-12 | $34.13 | $94.29 | 621,700 | — | — |
| 2021-10-11 | $34.35 | $94.90 | 120,000 | — | — |
| 2021-10-08 | $34.21 | $94.51 | 475,100 | — | — |
| 2021-10-07 | $33.31 | $92.03 | 310,600 | — | — |
| 2021-10-06 | $32.64 | $90.18 | 201,500 | — | — |
| 2021-10-05 | $33.20 | $91.72 | 245,300 | — | — |
| 2021-10-04 | $33.09 | $91.42 | 317,600 | — | — |
| 2021-10-01 | $32.51 | $89.82 | 281,500 | — | — |
| 2021-09-30 | $31.56 | $87.19 | 292,400 | — | — |
| 2021-09-29 | $31.47 | $86.94 | 382,100 | — | — |
| 2021-09-28 | $30.84 | $85.20 | 372,700 | — | — |
| 2021-09-27 | $30.75 | $84.95 | 403,700 | — | — |
| 2021-09-24 | $30.07 | $83.08 | 239,700 | — | — |
| 2021-09-23 | $29.71 | $82.08 | 364,800 | — | — |
| 2021-09-22 | $28.96 | $80.01 | 423,400 | — | — |
| 2021-09-21 | $27.45 | $75.84 | 683,300 | — | — |
| 2021-09-20 | $26.52 | $73.27 | 573,200 | — | — |
| 2021-09-17 | $27.12 | $74.93 | 828,500 | — | — |
| 2021-09-16 | $27.96 | $77.25 | 293,500 | — | — |
| 2021-09-15 | $28.61 | $79.04 | 316,900 | — | — |
| 2021-09-14 | $27.83 | $76.89 | 433,200 | — | — |
| 2021-09-13 | $28.30 | $78.19 | 431,300 | — | — |
| 2021-09-10 | $26.85 | $74.18 | 209,700 | — | — |
| 2021-09-09 | $26.94 | $74.43 | 323,600 | — | — |
| 2021-09-08 | $26.64 | $73.60 | 286,500 | — | — |
| 2021-09-07 | $26.83 | $74.12 | 319,100 | — | — |
| 2021-09-03 | $27.35 | $75.56 | 273,900 | — | — |
| 2021-09-02 | $27.41 | $75.73 | 509,900 | — | — |
| 2021-09-01 | $26.36 | $72.23 | 354,100 | — | — |
| 2021-08-31 | $26.39 | $72.32 | 267,400 | — | — |
| 2021-08-30 | $26.40 | $72.34 | 284,500 | — | — |
| 2021-08-27 | $26.82 | $73.50 | 378,900 | — | — |
| 2021-08-26 | $26.11 | $71.55 | 542,500 | — | — |
| 2021-08-25 | $26.31 | $72.10 | 351,600 | — | — |
| 2021-08-24 | $26.14 | $71.63 | 303,500 | — | — |
| 2021-08-23 | $25.78 | $70.65 | 427,300 | — | — |
| 2021-08-20 | $24.74 | $67.80 | 438,900 | — | — |
| 2021-08-19 | $24.48 | $67.08 | 543,700 | — | — |
| 2021-08-18 | $25.46 | $69.77 | 263,300 | — | — |
| 2021-08-17 | $25.88 | $70.92 | 305,300 | — | — |
| 2021-08-16 | $26.42 | $72.40 | 392,200 | — | — |
| 2021-08-13 | $27.28 | $74.76 | 296,600 | — | — |
| 2021-08-12 | $27.61 | $75.66 | 308,700 | — | — |
| 2021-08-11 | $27.71 | $75.93 | 280,700 | — | — |
| 2021-08-10 | $27.49 | $75.33 | 233,700 | — | — |
| 2021-08-09 | $26.77 | $73.36 | 226,900 | — | — |
| 2021-08-06 | $27.18 | $74.48 | 225,300 | — | — |
| 2021-08-05 | $27.02 | $74.04 | 274,900 | — | — |
| 2021-08-04 | $26.48 | $72.56 | 554,900 | — | — |
| 2021-08-03 | $27.86 | $76.35 | 665,700 | — | — |
| 2021-08-02 | $27.34 | $74.92 | 195,600 | — | — |
| 2021-07-30 | $27.38 | $75.03 | 1,018,500 | — | — |
| 2021-07-29 | $27.97 | $76.65 | 617,100 | — | — |
| 2021-07-28 | $27.20 | $74.54 | 324,000 | — | — |
| 2021-07-27 | $26.66 | $73.06 | 360,000 | — | — |
| 2021-07-26 | $27.39 | $75.06 | 252,400 | — | — |
| 2021-07-23 | $27.09 | $74.24 | 237,200 | — | — |
| 2021-07-22 | $27.16 | $74.43 | 857,500 | — | — |
| 2021-07-21 | $26.98 | $73.93 | 645,100 | — | — |
| 2021-07-20 | $26.54 | $72.73 | 315,600 | — | — |
| 2021-07-19 | $26.24 | $71.91 | 639,300 | — | — |
| 2021-07-16 | $27.31 | $74.84 | 663,300 | — | — |
| 2021-07-15 | $27.87 | $76.37 | 497,700 | — | — |
| 2021-07-14 | $28.42 | $77.88 | 540,500 | — | — |
| 2021-07-13 | $28.65 | $78.51 | 340,900 | — | — |
| 2021-07-12 | $28.77 | $78.84 | 457,200 | — | — |
| 2021-07-09 | $29.28 | $80.24 | 854,500 | — | — |
| 2021-07-08 | $28.40 | $77.83 | 1,166,400 | — | — |
| 2021-07-07 | $29.49 | $80.81 | 408,300 | — | — |
| 2021-07-06 | $29.89 | $81.91 | 812,100 | — | — |
| 2021-07-02 | $30.89 | $84.65 | 561,600 | — | — |
| 2021-07-01 | $31.30 | $85.77 | 489,900 | — | — |
| 2021-06-30 | $30.40 | $83.31 | 661,700 | — | — |
| 2021-06-29 | $30.11 | $82.51 | 463,100 | — | — |
| 2021-06-28 | $30.61 | $83.88 | 810,200 | — | — |
| 2021-06-25 | $32.28 | $88.46 | 521,400 | — | — |
| 2021-06-24 | $32.47 | $88.98 | 659,100 | — | — |
| 2021-06-23 | $32.43 | $88.87 | 536,400 | — | — |
| 2021-06-22 | $32.44 | $88.90 | 827,700 | — | — |
| 2021-06-21 | $32.57 | $89.25 | 544,300 | — | — |
| 2021-06-18 | $31.27 | $85.69 | 1,018,600 | — | — |
| 2021-06-17 | $31.88 | $87.36 | 772,500 | — | — |
| 2021-06-16 | $33.87 | $92.81 | 558,600 | — | — |
| 2021-06-15 | $34.21 | $93.75 | 383,500 | — | — |
| 2021-06-14 | $33.77 | $92.54 | 636,100 | — | — |
| 2021-06-11 | $33.95 | $93.03 | 544,900 | — | — |
| 2021-06-10 | $34.53 | $94.62 | 753,600 | — | — |
| 2021-06-09 | $34.11 | $93.47 | 474,000 | — | — |
| 2021-06-08 | $33.90 | $92.90 | 550,800 | — | — |
| 2021-06-07 | $34.26 | $93.88 | 341,200 | — | — |
| 2021-06-04 | $34.07 | $93.36 | 486,300 | — | — |
| 2021-06-03 | $33.73 | $92.43 | 685,500 | — | — |
| 2021-06-02 | $34.04 | $93.28 | 958,100 | — | — |
| 2021-06-01 | $34.40 | $93.65 | 755,900 | — | — |
| 2021-05-28 | $33.00 | $89.84 | 473,100 | — | — |
| 2021-05-27 | $33.22 | $90.44 | 469,700 | — | — |
| 2021-05-26 | $32.61 | $88.78 | 627,800 | — | — |
| 2021-05-25 | $32.14 | $87.50 | 634,800 | — | — |
| 2021-05-24 | $32.36 | $88.10 | 403,900 | — | — |
| 2021-05-21 | $32.41 | $88.24 | 641,000 | — | — |
| 2021-05-20 | $32.06 | $87.28 | 630,000 | — | — |
| 2021-05-19 | $31.53 | $85.84 | 567,100 | — | — |
| 2021-05-18 | $32.65 | $88.89 | 446,000 | — | — |
| 2021-05-17 | $33.05 | $89.98 | 880,300 | — | — |
| 2021-05-14 | $32.05 | $87.26 | 468,500 | — | — |
| 2021-05-13 | $31.58 | $85.98 | 1,141,200 | — | — |
| 2021-05-12 | $31.12 | $84.72 | 1,159,400 | — | — |
| 2021-05-11 | $30.99 | $84.37 | 1,506,800 | — | — |
| 2021-05-10 | $31.01 | $84.42 | 945,200 | — | — |
| 2021-05-07 | $31.36 | $85.38 | 1,715,100 | — | — |
| 2021-05-06 | $31.06 | $84.56 | 980,500 | — | — |
| 2021-05-05 | $30.48 | $82.98 | 1,458,500 | — | — |
| 2021-05-04 | $29.76 | $81.02 | 1,095,600 | — | — |
| 2021-05-03 | $30.51 | $83.06 | 1,554,900 | — | — |
| 2021-04-30 | $28.95 | $78.82 | 2,177,000 | — | — |
| 2021-04-29 | $27.64 | $75.25 | 579,200 | — | — |
| 2021-04-28 | $27.01 | $73.53 | 585,100 | — | — |
| 2021-04-27 | $25.88 | $70.46 | 265,000 | — | — |
| 2021-04-26 | $25.54 | $69.53 | 480,600 | — | — |
| 2021-04-23 | $25.50 | $69.42 | 433,500 | — | — |
| 2021-04-22 | $24.97 | $67.98 | 388,700 | — | — |
| 2021-04-21 | $25.51 | $69.45 | 400,100 | — | — |
| 2021-04-20 | $24.82 | $67.57 | 545,100 | — | — |
| 2021-04-19 | $25.37 | $69.07 | 334,900 | — | — |
| 2021-04-16 | $25.54 | $69.53 | 491,300 | — | — |
| 2021-04-15 | $25.57 | $69.61 | 375,300 | — | — |
| 2021-04-14 | $25.78 | $70.19 | 851,600 | — | — |
| 2021-04-13 | $25.27 | $68.80 | 542,700 | — | — |
| 2021-04-12 | $25.44 | $69.26 | 731,300 | — | — |
| 2021-04-09 | $24.72 | $67.30 | 406,100 | — | — |
| 2021-04-08 | $25.12 | $68.39 | 644,900 | — | — |
| 2021-04-07 | $25.11 | $68.36 | 461,000 | — | — |
| 2021-04-06 | $25.02 | $68.12 | 531,900 | — | — |
| 2021-04-05 | $24.82 | $67.57 | 904,400 | — | — |
| 2021-04-01 | $25.20 | $68.61 | 711,700 | — | — |
| 2021-03-31 | $24.18 | $65.83 | 454,100 | — | — |
| 2021-03-30 | $24.66 | $67.14 | 402,400 | — | — |
| 2021-03-29 | $24.71 | $67.27 | 1,036,200 | — | — |
| 2021-03-26 | $24.68 | $67.19 | 622,800 | — | — |
| 2021-03-25 | $24.26 | $66.05 | 988,500 | — | — |
| 2021-03-24 | $24.03 | $65.42 | 1,118,200 | — | — |
| 2021-03-23 | $22.75 | $61.94 | 1,740,100 | — | — |
| 2021-03-22 | $23.48 | $63.92 | 411,100 | — | — |
| 2021-03-19 | $23.84 | $64.90 | 768,400 | — | — |
| 2021-03-18 | $23.68 | $64.47 | 641,600 | — | — |
| 2021-03-17 | $24.82 | $67.57 | 692,900 | — | — |
| 2021-03-16 | $24.66 | $67.14 | 1,083,500 | — | — |
| 2021-03-15 | $25.37 | $69.07 | 580,200 | — | — |
| 2021-03-12 | $25.84 | $70.35 | 583,200 | — | — |
| 2021-03-11 | $25.55 | $69.56 | 538,100 | — | — |
| 2021-03-10 | $25.20 | $68.61 | 529,700 | — | — |
| 2021-03-09 | $24.54 | $66.81 | 887,700 | — | — |
| 2021-03-08 | $24.16 | $65.78 | 754,900 | — | — |
| 2021-03-05 | $23.67 | $64.44 | 660,400 | — | — |
| 2021-03-04 | $22.99 | $62.59 | 1,078,700 | — | — |
| 2021-03-03 | $22.72 | $61.85 | 668,900 | — | — |
| 2021-03-02 | $22.13 | $60.25 | 609,600 | — | — |
| 2021-03-01 | $22.05 | $60.03 | 568,400 | — | — |
| 2021-02-26 | $21.96 | $59.31 | 470,900 | — | — |
| 2021-02-25 | $22.67 | $61.23 | 399,100 | — | — |
| 2021-02-24 | $23.20 | $62.66 | 524,100 | — | — |
| 2021-02-23 | $22.66 | $61.21 | 454,600 | — | — |
| 2021-02-22 | $22.64 | $61.15 | 1,026,500 | — | — |
| 2021-02-19 | $21.12 | $57.05 | 518,500 | — | — |
| 2021-02-18 | $20.60 | $55.64 | 314,100 | — | — |
| 2021-02-17 | $21.02 | $56.78 | 362,700 | — | — |
| 2021-02-16 | $20.99 | $56.69 | 552,100 | — | — |
| 2021-02-12 | $20.29 | $54.80 | 757,900 | — | — |
| 2021-02-11 | $20.10 | $54.29 | 826,500 | — | — |
| 2021-02-10 | $20.49 | $55.34 | 578,800 | — | — |
| 2021-02-09 | $20.18 | $54.51 | 309,100 | — | — |
| 2021-02-08 | $20.38 | $55.05 | 412,000 | — | — |
| 2021-02-05 | $20.23 | $54.64 | 368,100 | — | — |
| 2021-02-04 | $20.25 | $54.70 | 945,400 | — | — |
| 2021-02-03 | $19.85 | $53.62 | 439,900 | — | — |
| 2021-02-02 | $18.92 | $51.10 | 834,900 | — | — |
| 2021-02-01 | $19.57 | $52.86 | 386,900 | — | — |
| 2021-01-29 | $19.02 | $51.37 | 520,700 | — | — |
| 2021-01-28 | $19.43 | $52.48 | 534,800 | — | — |
| 2021-01-27 | $19.10 | $51.59 | 512,700 | — | — |
| 2021-01-26 | $19.37 | $52.32 | 505,900 | — | — |
| 2021-01-25 | $20.34 | $54.94 | 271,300 | — | — |
| 2021-01-22 | $20.15 | $54.43 | 263,700 | — | — |
| 2021-01-21 | $20.71 | $55.94 | 192,200 | — | — |
| 2021-01-20 | $21.22 | $57.32 | 352,200 | — | — |
| 2021-01-19 | $21.16 | $57.15 | 365,300 | — | — |
| 2021-01-15 | $21.02 | $56.78 | 260,400 | — | — |
| 2021-01-14 | $22.07 | $59.61 | 562,400 | — | — |
| 2021-01-13 | $21.31 | $57.56 | 284,100 | — | — |
| 2021-01-12 | $21.73 | $58.69 | 587,300 | — | — |
| 2021-01-11 | $21.60 | $58.34 | 273,800 | — | — |
| 2021-01-08 | $21.78 | $58.83 | 647,400 | — | — |
| 2021-01-07 | $22.01 | $59.45 | 393,500 | — | — |
| 2021-01-06 | $21.66 | $58.50 | 824,900 | — | — |
| 2021-01-05 | $21.05 | $56.86 | 716,400 | — | — |
| 2021-01-04 | $19.36 | $52.29 | 534,300 | — | — |