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
- 1995-11-09 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 | $29.90 | $65.18 | 305,900 | — | — |
| 2021-12-30 | $29.82 | $65.01 | 185,500 | — | — |
| 2021-12-29 | $30.20 | $65.84 | 102,900 | — | — |
| 2021-12-28 | $30.70 | $66.93 | 129,200 | — | — |
| 2021-12-27 | $30.16 | $65.75 | 295,200 | — | — |
| 2021-12-23 | $29.81 | $64.99 | 422,600 | — | — |
| 2021-12-22 | $29.28 | $63.83 | 446,300 | — | — |
| 2021-12-21 | $29.15 | $63.55 | 170,800 | — | — |
| 2021-12-20 | $28.68 | $62.52 | 191,200 | — | — |
| 2021-12-17 | $29.15 | $63.55 | 662,600 | — | — |
| 2021-12-16 | $29.52 | $64.35 | 242,800 | — | — |
| 2021-12-15 | $29.53 | $64.38 | 261,800 | — | — |
| 2021-12-14 | $28.86 | $62.92 | 225,200 | — | — |
| 2021-12-13 | $29.54 | $64.40 | 198,200 | — | — |
| 2021-12-10 | $29.77 | $64.90 | 96,000 | — | — |
| 2021-12-09 | $29.83 | $65.03 | 137,000 | — | — |
| 2021-12-08 | $30.32 | $66.10 | 321,300 | — | — |
| 2021-12-07 | $30.27 | $65.99 | 136,000 | — | — |
| 2021-12-06 | $30.03 | $65.47 | 154,400 | — | — |
| 2021-12-03 | $28.95 | $63.11 | 124,700 | — | — |
| 2021-12-02 | $29.33 | $63.94 | 132,900 | — | — |
| 2021-12-01 | $28.50 | $62.13 | 172,600 | — | — |
| 2021-11-30 | $28.70 | $62.57 | 178,500 | — | — |
| 2021-11-29 | $29.92 | $65.23 | 175,400 | — | — |
| 2021-11-26 | $31.35 | $68.34 | 107,100 | — | — |
| 2021-11-24 | $31.80 | $69.32 | 73,200 | — | — |
| 2021-11-23 | $32.36 | $69.59 | 117,200 | — | — |
| 2021-11-22 | $32.47 | $69.82 | 118,200 | — | — |
| 2021-11-19 | $32.33 | $69.52 | 151,100 | — | — |
| 2021-11-18 | $32.67 | $70.25 | 163,200 | — | — |
| 2021-11-17 | $33.63 | $72.32 | 132,900 | — | — |
| 2021-11-16 | $34.47 | $74.12 | 154,500 | — | — |
| 2021-11-15 | $35.71 | $76.79 | 174,700 | — | — |
| 2021-11-12 | $34.67 | $74.55 | 294,100 | — | — |
| 2021-11-11 | $34.27 | $73.69 | 168,700 | — | — |
| 2021-11-10 | $34.35 | $73.87 | 138,200 | — | — |
| 2021-11-09 | $34.34 | $73.84 | 119,100 | — | — |
| 2021-11-08 | $34.23 | $73.61 | 173,200 | — | — |
| 2021-11-05 | $34.22 | $73.59 | 240,600 | — | — |
| 2021-11-04 | $32.17 | $69.18 | 446,800 | — | — |
| 2021-11-03 | $37.94 | $81.59 | 144,800 | — | — |
| 2021-11-02 | $36.90 | $79.35 | 99,700 | — | — |
| 2021-11-01 | $36.42 | $78.32 | 122,300 | — | — |
| 2021-10-29 | $34.84 | $74.92 | 118,600 | — | — |
| 2021-10-28 | $35.03 | $75.33 | 90,400 | — | — |
| 2021-10-27 | $34.77 | $74.77 | 87,400 | — | — |
| 2021-10-26 | $35.87 | $77.13 | 84,900 | — | — |
| 2021-10-25 | $36.54 | $78.57 | 85,800 | — | — |
| 2021-10-22 | $36.08 | $77.59 | 119,800 | — | — |
| 2021-10-21 | $35.65 | $76.66 | 99,000 | — | — |
| 2021-10-20 | $35.68 | $76.73 | 75,000 | — | — |
| 2021-10-19 | $35.51 | $76.36 | 82,000 | — | — |
| 2021-10-18 | $35.50 | $76.34 | 85,500 | — | — |
| 2021-10-15 | $36.45 | $78.38 | 116,400 | — | — |
| 2021-10-14 | $36.76 | $79.05 | 71,700 | — | — |
| 2021-10-13 | $36.82 | $79.18 | 91,100 | — | — |
| 2021-10-12 | $36.74 | $79.00 | 80,400 | — | — |
| 2021-10-11 | $36.19 | $77.82 | 77,900 | — | — |
| 2021-10-08 | $35.73 | $76.83 | 71,500 | — | — |
| 2021-10-07 | $35.57 | $76.49 | 179,500 | — | — |
| 2021-10-06 | $35.07 | $75.41 | 117,900 | — | — |
| 2021-10-05 | $35.42 | $76.17 | 104,200 | — | — |
| 2021-10-04 | $35.40 | $76.12 | 75,900 | — | — |
| 2021-10-01 | $35.23 | $75.76 | 114,300 | — | — |
| 2021-09-30 | $34.66 | $74.53 | 81,600 | — | — |
| 2021-09-29 | $35.73 | $76.83 | 59,900 | — | — |
| 2021-09-28 | $35.21 | $75.71 | 79,500 | — | — |
| 2021-09-27 | $35.64 | $76.64 | 80,300 | — | — |
| 2021-09-24 | $34.69 | $74.60 | 146,100 | — | — |
| 2021-09-23 | $34.48 | $74.15 | 69,900 | — | — |
| 2021-09-22 | $34.01 | $73.13 | 89,500 | — | — |
| 2021-09-21 | $33.68 | $72.42 | 88,800 | — | — |
| 2021-09-20 | $34.15 | $73.44 | 125,600 | — | — |
| 2021-09-17 | $34.82 | $74.88 | 407,700 | — | — |
| 2021-09-16 | $34.19 | $73.52 | 86,100 | — | — |
| 2021-09-15 | $34.81 | $74.85 | 150,600 | — | — |
| 2021-09-14 | $34.05 | $73.22 | 88,300 | — | — |
| 2021-09-13 | $35.06 | $75.39 | 83,500 | — | — |
| 2021-09-10 | $35.02 | $75.31 | 117,900 | — | — |
| 2021-09-09 | $35.99 | $77.39 | 109,900 | — | — |
| 2021-09-08 | $36.76 | $79.05 | 77,200 | — | — |
| 2021-09-07 | $37.33 | $80.27 | 56,500 | — | — |
| 2021-09-03 | $37.96 | $81.63 | 90,800 | — | — |
| 2021-09-02 | $37.64 | $80.94 | 71,800 | — | — |
| 2021-09-01 | $37.63 | $80.92 | 81,700 | — | — |
| 2021-08-31 | $38.27 | $82.29 | 90,400 | — | — |
| 2021-08-30 | $37.49 | $80.62 | 85,700 | — | — |
| 2021-08-27 | $38.26 | $82.27 | 120,900 | — | — |
| 2021-08-26 | $36.76 | $79.05 | 63,500 | — | — |
| 2021-08-25 | $37.47 | $80.57 | 74,200 | — | — |
| 2021-08-24 | $37.39 | $80.40 | 67,100 | — | — |
| 2021-08-23 | $37.49 | $80.62 | 90,200 | — | — |
| 2021-08-20 | $37.05 | $79.67 | 91,100 | — | — |
| 2021-08-19 | $36.64 | $78.79 | 136,900 | — | — |
| 2021-08-18 | $37.91 | $80.57 | 87,400 | — | — |
| 2021-08-17 | $37.64 | $80.00 | 106,500 | — | — |
| 2021-08-16 | $37.66 | $80.04 | 99,700 | — | — |
| 2021-08-13 | $38.83 | $82.53 | 211,000 | — | — |
| 2021-08-12 | $38.58 | $82.00 | 109,500 | — | — |
| 2021-08-11 | $38.79 | $82.45 | 110,000 | — | — |
| 2021-08-10 | $38.62 | $82.08 | 110,500 | — | — |
| 2021-08-09 | $38.57 | $81.98 | 100,300 | — | — |
| 2021-08-06 | $39.63 | $84.23 | 109,300 | — | — |
| 2021-08-05 | $39.17 | $83.25 | 174,600 | — | — |
| 2021-08-04 | $38.71 | $82.27 | 88,800 | — | — |
| 2021-08-03 | $39.79 | $84.57 | 127,700 | — | — |
| 2021-08-02 | $38.85 | $82.57 | 170,800 | — | — |
| 2021-07-30 | $39.33 | $83.59 | 254,200 | — | — |
| 2021-07-29 | $38.98 | $82.85 | 85,300 | — | — |
| 2021-07-28 | $38.12 | $81.02 | 94,700 | — | — |
| 2021-07-27 | $37.50 | $79.70 | 109,900 | — | — |
| 2021-07-26 | $37.86 | $80.47 | 57,900 | — | — |
| 2021-07-23 | $37.45 | $79.60 | 65,800 | — | — |
| 2021-07-22 | $37.25 | $79.17 | 76,800 | — | — |
| 2021-07-21 | $38.02 | $80.81 | 69,000 | — | — |
| 2021-07-20 | $37.71 | $80.15 | 133,800 | — | — |
| 2021-07-19 | $37.17 | $79.00 | 118,900 | — | — |
| 2021-07-16 | $37.92 | $80.60 | 92,500 | — | — |
| 2021-07-15 | $38.41 | $81.64 | 72,600 | — | — |
| 2021-07-14 | $38.61 | $82.06 | 73,200 | — | — |
| 2021-07-13 | $38.60 | $82.04 | 91,600 | — | — |
| 2021-07-12 | $39.44 | $83.83 | 84,000 | — | — |
| 2021-07-09 | $39.06 | $83.02 | 86,500 | — | — |
| 2021-07-08 | $38.26 | $81.32 | 140,200 | — | — |
| 2021-07-07 | $38.91 | $82.70 | 78,900 | — | — |
| 2021-07-06 | $38.80 | $82.47 | 96,500 | — | — |
| 2021-07-02 | $39.53 | $84.02 | 62,100 | — | — |
| 2021-07-01 | $40.04 | $85.10 | 102,100 | — | — |
| 2021-06-30 | $40.38 | $85.82 | 152,100 | — | — |
| 2021-06-29 | $39.13 | $83.17 | 72,400 | — | — |
| 2021-06-28 | $39.03 | $82.96 | 116,200 | — | — |
| 2021-06-25 | $40.00 | $85.02 | 324,900 | — | — |
| 2021-06-24 | $40.05 | $85.12 | 83,900 | — | — |
| 2021-06-23 | $39.37 | $83.68 | 92,300 | — | — |
| 2021-06-22 | $39.57 | $84.10 | 76,200 | — | — |
| 2021-06-21 | $39.52 | $84.00 | 115,000 | — | — |
| 2021-06-18 | $38.86 | $82.59 | 294,700 | — | — |
| 2021-06-17 | $39.35 | $83.64 | 140,600 | — | — |
| 2021-06-16 | $40.71 | $86.53 | 157,800 | — | — |
| 2021-06-15 | $40.79 | $86.70 | 108,600 | — | — |
| 2021-06-14 | $40.30 | $85.65 | 90,700 | — | — |
| 2021-06-11 | $40.84 | $86.80 | 73,500 | — | — |
| 2021-06-10 | $40.61 | $86.31 | 94,500 | — | — |
| 2021-06-09 | $41.66 | $88.54 | 94,300 | — | — |
| 2021-06-08 | $41.60 | $88.42 | 105,000 | — | — |
| 2021-06-07 | $41.24 | $87.65 | 119,500 | — | — |
| 2021-06-04 | $42.12 | $89.52 | 76,900 | — | — |
| 2021-06-03 | $42.04 | $89.35 | 94,500 | — | — |
| 2021-06-02 | $41.97 | $89.20 | 123,100 | — | — |
| 2021-06-01 | $43.18 | $91.78 | 255,400 | — | — |
| 2021-05-28 | $40.91 | $86.95 | 855,000 | — | — |
| 2021-05-27 | $43.01 | $91.41 | 278,500 | — | — |
| 2021-05-26 | $43.25 | $91.92 | 169,700 | — | — |
| 2021-05-25 | $43.23 | $91.88 | 108,500 | — | — |
| 2021-05-24 | $44.64 | $94.88 | 108,800 | — | — |
| 2021-05-21 | $44.67 | $94.94 | 106,500 | — | — |
| 2021-05-20 | $45.24 | $96.15 | 100,200 | — | — |
| 2021-05-19 | $46.14 | $97.13 | 94,600 | — | — |
| 2021-05-18 | $45.79 | $96.39 | 96,700 | — | — |
| 2021-05-17 | $46.90 | $98.73 | 72,700 | — | — |
| 2021-05-14 | $47.09 | $99.13 | 81,300 | — | — |
| 2021-05-13 | $46.69 | $98.29 | 114,300 | — | — |
| 2021-05-12 | $45.01 | $94.75 | 96,700 | — | — |
| 2021-05-11 | $47.20 | $99.36 | 70,000 | — | — |
| 2021-05-10 | $47.68 | $100.37 | 146,100 | — | — |
| 2021-05-07 | $47.89 | $100.82 | 106,600 | — | — |
| 2021-05-06 | $47.66 | $100.33 | 119,500 | — | — |
| 2021-05-05 | $47.95 | $100.94 | 88,300 | — | — |
| 2021-05-04 | $47.94 | $100.92 | 74,300 | — | — |
| 2021-05-03 | $47.48 | $99.95 | 193,300 | — | — |
| 2021-04-30 | $45.67 | $96.14 | 186,900 | — | — |
| 2021-04-29 | $45.57 | $95.93 | 130,300 | — | — |
| 2021-04-28 | $45.95 | $96.73 | 118,300 | — | — |
| 2021-04-27 | $46.25 | $97.36 | 88,500 | — | — |
| 2021-04-26 | $46.44 | $97.76 | 77,300 | — | — |
| 2021-04-23 | $46.92 | $98.77 | 98,900 | — | — |
| 2021-04-22 | $45.97 | $96.77 | 135,900 | — | — |
| 2021-04-21 | $47.14 | $99.24 | 173,200 | — | — |
| 2021-04-20 | $46.34 | $97.55 | 153,900 | — | — |
| 2021-04-19 | $48.34 | $101.76 | 193,800 | — | — |
| 2021-04-16 | $49.74 | $104.71 | 168,600 | — | — |
| 2021-04-15 | $49.61 | $104.44 | 187,000 | — | — |
| 2021-04-14 | $49.68 | $104.58 | 85,100 | — | — |
| 2021-04-13 | $49.15 | $103.47 | 124,000 | — | — |
| 2021-04-12 | $48.85 | $102.84 | 68,000 | — | — |
| 2021-04-09 | $48.26 | $101.59 | 83,100 | — | — |
| 2021-04-08 | $48.41 | $101.91 | 80,200 | — | — |
| 2021-04-07 | $48.17 | $101.41 | 75,100 | — | — |
| 2021-04-06 | $48.74 | $102.61 | 94,500 | — | — |
| 2021-04-05 | $49.17 | $103.51 | 96,100 | — | — |
| 2021-04-01 | $48.54 | $102.18 | 108,400 | — | — |
| 2021-03-31 | $48.97 | $103.09 | 278,900 | — | — |
| 2021-03-30 | $49.15 | $103.47 | 129,200 | — | — |
| 2021-03-29 | $48.04 | $101.13 | 196,800 | — | — |
| 2021-03-26 | $48.59 | $102.29 | 129,100 | — | — |
| 2021-03-25 | $47.12 | $99.19 | 170,800 | — | — |
| 2021-03-24 | $45.05 | $94.84 | 151,900 | — | — |
| 2021-03-23 | $45.98 | $96.79 | 107,500 | — | — |
| 2021-03-22 | $47.31 | $99.59 | 97,900 | — | — |
| 2021-03-19 | $47.35 | $99.68 | 677,600 | — | — |
| 2021-03-18 | $47.00 | $98.94 | 153,300 | — | — |
| 2021-03-17 | $47.15 | $99.26 | 113,900 | — | — |
| 2021-03-16 | $46.42 | $97.72 | 232,500 | — | — |
| 2021-03-15 | $47.87 | $100.77 | 308,600 | — | — |
| 2021-03-12 | $50.52 | $106.35 | 150,600 | — | — |
| 2021-03-11 | $49.96 | $105.17 | 208,700 | — | — |
| 2021-03-10 | $49.88 | $104.08 | 219,700 | — | — |
| 2021-03-09 | $48.49 | $101.18 | 216,500 | — | — |
| 2021-03-08 | $48.24 | $100.66 | 189,600 | — | — |
| 2021-03-05 | $47.22 | $98.53 | 338,500 | — | — |
| 2021-03-04 | $45.82 | $95.61 | 323,300 | — | — |
| 2021-03-03 | $47.53 | $99.18 | 156,300 | — | — |
| 2021-03-02 | $47.27 | $98.63 | 109,300 | — | — |
| 2021-03-01 | $48.10 | $100.36 | 117,900 | — | — |
| 2021-02-26 | $46.70 | $97.44 | 214,600 | — | — |
| 2021-02-25 | $47.54 | $99.20 | 155,200 | — | — |
| 2021-02-24 | $47.70 | $99.53 | 147,300 | — | — |
| 2021-02-23 | $46.14 | $96.27 | 140,800 | — | — |
| 2021-02-22 | $46.72 | $97.49 | 195,700 | — | — |
| 2021-02-19 | $45.76 | $95.48 | 180,500 | — | — |
| 2021-02-18 | $43.77 | $91.33 | 179,000 | — | — |
| 2021-02-17 | $43.69 | $91.16 | 151,600 | — | — |
| 2021-02-16 | $44.08 | $91.98 | 210,700 | — | — |
| 2021-02-12 | $44.01 | $91.83 | 455,700 | — | — |
| 2021-02-11 | $41.69 | $86.99 | 422,700 | — | — |
| 2021-02-10 | $39.79 | $83.03 | 244,800 | — | — |
| 2021-02-09 | $40.59 | $84.69 | 210,200 | — | — |
| 2021-02-08 | $40.26 | $84.01 | 254,700 | — | — |
| 2021-02-05 | $38.82 | $81.00 | 166,200 | — | — |
| 2021-02-04 | $38.79 | $80.94 | 202,300 | — | — |
| 2021-02-03 | $37.73 | $78.73 | 122,100 | — | — |
| 2021-02-02 | $38.05 | $79.39 | 201,900 | — | — |
| 2021-02-01 | $38.29 | $79.90 | 203,500 | — | — |
| 2021-01-29 | $37.14 | $77.50 | 733,300 | — | — |
| 2021-01-28 | $38.27 | $79.85 | 256,200 | — | — |
| 2021-01-27 | $37.99 | $79.27 | 236,700 | — | — |
| 2021-01-26 | $39.90 | $83.25 | 191,800 | — | — |
| 2021-01-25 | $39.99 | $83.44 | 268,900 | — | — |
| 2021-01-22 | $41.35 | $86.28 | 194,200 | — | — |
| 2021-01-21 | $41.31 | $86.20 | 140,300 | — | — |
| 2021-01-20 | $41.84 | $87.30 | 143,200 | — | — |
| 2021-01-19 | $42.17 | $87.99 | 151,500 | — | — |
| 2021-01-15 | $42.02 | $87.68 | 167,500 | — | — |
| 2021-01-14 | $42.90 | $89.51 | 144,700 | — | — |
| 2021-01-13 | $42.63 | $88.95 | 147,100 | — | — |
| 2021-01-12 | $42.44 | $88.55 | 130,200 | — | — |
| 2021-01-11 | $41.86 | $87.34 | 131,000 | — | — |
| 2021-01-08 | $41.34 | $86.26 | 207,300 | — | — |
| 2021-01-07 | $43.35 | $90.45 | 206,200 | — | — |
| 2021-01-06 | $43.76 | $91.31 | 385,700 | — | — |
| 2021-01-05 | $40.21 | $83.90 | 181,700 | — | — |
| 2021-01-04 | $39.47 | $82.36 | 139,700 | — | — |