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
- 1984-12-13 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 | $40.61 | $40.61 | 600 | — | — |
| 2021-12-30 | $41.00 | $41.00 | 400 | — | — |
| 2021-12-29 | $39.75 | $39.75 | 1,400 | — | — |
| 2021-12-28 | $41.50 | $41.50 | 400 | — | — |
| 2021-12-27 | $41.10 | $41.10 | 700 | — | — |
| 2021-12-23 | $41.50 | $41.50 | 400 | — | — |
| 2021-12-22 | $41.51 | $41.51 | 1,800 | — | — |
| 2021-12-21 | $41.50 | $41.50 | 600 | — | — |
| 2021-12-20 | $42.18 | $42.18 | 1,200 | — | — |
| 2021-12-17 | $41.85 | $41.85 | 4,600 | — | — |
| 2021-12-16 | $38.55 | $38.55 | 1,100 | — | — |
| 2021-12-15 | $38.05 | $38.05 | 800 | — | — |
| 2021-12-14 | $39.00 | $39.00 | 2,800 | — | — |
| 2021-12-13 | $37.18 | $37.18 | 1,000 | — | — |
| 2021-12-10 | $38.50 | $38.50 | 0 | — | — |
| 2021-12-09 | $38.50 | $38.50 | 0 | — | — |
| 2021-12-08 | $38.50 | $38.50 | 0 | — | — |
| 2021-12-07 | $38.50 | $38.50 | 0 | — | — |
| 2021-12-06 | $38.50 | $38.50 | 0 | — | — |
| 2021-12-03 | $38.50 | $38.50 | 2,000 | — | — |
| 2021-12-02 | $37.95 | $37.95 | 800 | — | — |
| 2021-12-01 | $38.60 | $38.60 | 3,000 | — | — |
| 2021-11-30 | $39.04 | $39.04 | 4,300 | — | — |
| 2021-11-29 | $37.50 | $37.50 | 200 | — | — |
| 2021-11-26 | $37.64 | $37.64 | 0 | — | — |
| 2021-11-24 | $37.64 | $37.64 | 900 | — | — |
| 2021-11-23 | $37.92 | $37.92 | 900 | — | — |
| 2021-11-22 | $38.69 | $38.69 | 5,100 | — | — |
| 2021-11-19 | $39.50 | $39.50 | 4,800 | — | — |
| 2021-11-18 | $38.15 | $38.15 | 3,000 | — | — |
| 2021-11-17 | $37.20 | $37.20 | 15,100 | — | — |
| 2021-11-16 | $36.50 | $36.50 | 1,100 | — | — |
| 2021-11-15 | $35.73 | $35.73 | 700 | — | — |
| 2021-11-12 | $36.00 | $36.00 | 4,300 | — | — |
| 2021-11-11 | $38.00 | $38.00 | 11,400 | — | — |
| 2021-11-10 | $36.51 | $36.51 | 17,200 | — | — |
| 2021-11-09 | $35.03 | $35.03 | 1,900 | — | — |
| 2021-11-08 | $36.50 | $36.50 | 1,300 | — | — |
| 2021-11-05 | $35.15 | $35.15 | 700 | — | — |
| 2021-11-04 | $35.42 | $35.42 | 1,400 | — | — |
| 2021-11-03 | $36.00 | $36.00 | 900 | — | — |
| 2021-11-02 | $35.28 | $35.28 | 700 | — | — |
| 2021-11-01 | $34.50 | $34.50 | 700 | — | — |
| 2021-10-29 | $34.90 | $34.90 | 800 | — | — |
| 2021-10-28 | $35.49 | $35.49 | 900 | — | — |
| 2021-10-27 | $35.55 | $35.55 | 900 | — | — |
| 2021-10-26 | $36.01 | $36.01 | 1,000 | — | — |
| 2021-10-25 | $36.00 | $36.00 | 2,400 | — | — |
| 2021-10-22 | $33.50 | $33.50 | 1,700 | — | — |
| 2021-10-21 | $33.00 | $33.00 | 0 | — | — |
| 2021-10-20 | $33.00 | $33.00 | 300 | — | — |
| 2021-10-19 | $32.80 | $32.80 | 800 | — | — |
| 2021-10-18 | $34.00 | $34.00 | 0 | — | — |
| 2021-10-15 | $34.00 | $34.00 | 0 | — | — |
| 2021-10-14 | $34.00 | $34.00 | 900 | — | — |
| 2021-10-13 | $33.50 | $33.50 | 400 | — | — |
| 2021-10-12 | $33.34 | $33.34 | 200 | — | — |
| 2021-10-11 | $33.00 | $33.00 | 1,200 | — | — |
| 2021-10-08 | $34.40 | $34.40 | 2,000 | — | — |
| 2021-10-07 | $36.55 | $36.55 | 700 | — | — |
| 2021-10-06 | $36.67 | $36.67 | 1,900 | — | — |
| 2021-10-05 | $38.00 | $38.00 | 0 | — | — |
| 2021-10-04 | $38.00 | $38.00 | 1,800 | — | — |
| 2021-10-01 | $36.90 | $36.90 | 900 | — | — |
| 2021-09-30 | $36.61 | $36.61 | 300 | — | — |
| 2021-09-29 | $36.98 | $36.98 | 0 | — | — |
| 2021-09-28 | $36.98 | $36.98 | 1,000 | — | — |
| 2021-09-27 | $37.75 | $37.75 | 1,600 | — | — |
| 2021-09-24 | $35.50 | $35.50 | 900 | — | — |
| 2021-09-23 | $37.50 | $37.50 | 0 | — | — |
| 2021-09-22 | $37.50 | $37.50 | 3,400 | — | — |
| 2021-09-21 | $38.30 | $38.30 | 500 | — | — |
| 2021-09-20 | $38.30 | $38.30 | 600 | — | — |
| 2021-09-17 | $38.85 | $38.85 | 2,500 | — | — |
| 2021-09-16 | $37.61 | $37.61 | 2,800 | — | — |
| 2021-09-15 | $38.50 | $38.50 | 4,700 | — | — |
| 2021-09-14 | $34.80 | $34.80 | 800 | — | — |
| 2021-09-13 | $33.89 | $33.89 | 0 | — | — |
| 2021-09-10 | $33.89 | $33.89 | 200 | — | — |
| 2021-09-09 | $36.33 | $36.33 | 0 | — | — |
| 2021-09-08 | $36.33 | $36.33 | 0 | — | — |
| 2021-09-07 | $36.33 | $36.33 | 0 | — | — |
| 2021-09-03 | $36.33 | $36.33 | 0 | — | — |
| 2021-09-02 | $36.33 | $36.33 | 0 | — | — |
| 2021-09-01 | $36.33 | $36.33 | 0 | — | — |
| 2021-08-31 | $36.33 | $36.33 | 200 | — | — |
| 2021-08-30 | $31.41 | $31.41 | 0 | — | — |
| 2021-08-27 | $31.41 | $31.41 | 0 | — | — |
| 2021-08-26 | $31.41 | $31.41 | 0 | — | — |
| 2021-08-25 | $31.41 | $31.41 | 0 | — | — |
| 2021-08-24 | $31.41 | $31.41 | 0 | — | — |
| 2021-08-23 | $31.41 | $31.41 | 300 | — | — |
| 2021-08-20 | $31.41 | $31.41 | 0 | — | — |
| 2021-08-19 | $31.41 | $31.41 | 0 | — | — |
| 2021-08-18 | $31.41 | $31.41 | 500 | — | — |
| 2021-08-17 | $33.21 | $33.21 | 0 | — | — |
| 2021-08-16 | $33.21 | $33.21 | 0 | — | — |
| 2021-08-13 | $33.21 | $33.21 | 0 | — | — |
| 2021-08-12 | $33.21 | $33.21 | 0 | — | — |
| 2021-08-11 | $33.21 | $33.21 | 100 | — | — |
| 2021-08-10 | $33.12 | $33.12 | 100 | — | — |
| 2021-08-09 | $34.63 | $34.63 | 0 | — | — |
| 2021-08-06 | $34.63 | $34.63 | 0 | — | — |
| 2021-08-05 | $34.63 | $34.63 | 0 | — | — |
| 2021-08-04 | $34.63 | $34.63 | 0 | — | — |
| 2021-08-03 | $34.63 | $34.63 | 0 | — | — |
| 2021-08-02 | $34.63 | $34.63 | 300 | — | — |
| 2021-07-30 | $38.34 | $38.34 | 0 | — | — |
| 2021-07-29 | $38.34 | $38.34 | 100 | — | — |
| 2021-07-28 | $37.00 | $37.00 | 0 | — | — |
| 2021-07-27 | $37.00 | $37.00 | 0 | — | — |
| 2021-07-26 | $37.00 | $37.00 | 0 | — | — |
| 2021-07-23 | $37.00 | $37.00 | 200 | — | — |
| 2021-07-22 | $34.00 | $34.00 | 100 | — | — |
| 2021-07-21 | $34.00 | $34.00 | 100 | — | — |
| 2021-07-20 | $34.00 | $34.00 | 0 | — | — |
| 2021-07-19 | $34.00 | $34.00 | 0 | — | — |
| 2021-07-16 | $34.00 | $34.00 | 100 | — | — |
| 2021-07-15 | $34.00 | $34.00 | 0 | — | — |
| 2021-07-14 | $34.00 | $34.00 | 100 | — | — |
| 2021-07-13 | $34.00 | $34.00 | 0 | — | — |
| 2021-07-12 | $34.00 | $34.00 | 0 | — | — |
| 2021-07-09 | $34.00 | $34.00 | 0 | — | — |
| 2021-07-08 | $34.00 | $34.00 | 0 | — | — |
| 2021-07-07 | $34.00 | $34.00 | 0 | — | — |
| 2021-07-06 | $34.00 | $34.00 | 600 | — | — |
| 2021-07-02 | $34.00 | $34.00 | 700 | — | — |
| 2021-07-01 | $34.14 | $34.14 | 1,400 | — | — |
| 2021-06-30 | $31.08 | $31.08 | 0 | — | — |
| 2021-06-29 | $31.08 | $31.08 | 0 | — | — |
| 2021-06-28 | $31.08 | $31.08 | 0 | — | — |
| 2021-06-25 | $31.08 | $31.08 | 800 | — | — |
| 2021-06-24 | $28.00 | $28.00 | 0 | — | — |
| 2021-06-23 | $28.00 | $28.00 | 0 | — | — |
| 2021-06-22 | $28.00 | $28.00 | 0 | — | — |
| 2021-06-21 | $28.00 | $28.00 | 400 | — | — |
| 2021-06-18 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-17 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-16 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-15 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-14 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-11 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-10 | $27.00 | $27.00 | 0 | — | — |
| 2021-06-09 | $27.00 | $27.00 | 300 | — | — |
| 2021-06-08 | $27.10 | $27.10 | 300 | — | — |
| 2021-06-07 | $28.00 | $28.00 | 0 | — | — |
| 2021-06-04 | $28.00 | $28.00 | 0 | — | — |
| 2021-06-03 | $28.00 | $28.00 | 800 | — | — |
| 2021-06-02 | $28.50 | $28.50 | 0 | — | — |
| 2021-06-01 | $28.50 | $28.50 | 0 | — | — |
| 2021-05-28 | $28.50 | $28.50 | 2,400 | — | — |
| 2021-05-27 | $26.98 | $26.98 | 0 | — | — |
| 2021-05-26 | $26.98 | $26.98 | 0 | — | — |
| 2021-05-25 | $26.98 | $26.98 | 0 | — | — |
| 2021-05-24 | $26.98 | $26.98 | 500 | — | — |
| 2021-05-21 | $25.90 | $25.90 | 0 | — | — |
| 2021-05-20 | $25.90 | $25.90 | 200 | — | — |
| 2021-05-19 | $27.15 | $27.15 | 1,100 | — | — |
| 2021-05-18 | $27.00 | $27.00 | 0 | — | — |
| 2021-05-17 | $27.00 | $27.00 | 0 | — | — |
| 2021-05-14 | $27.00 | $27.00 | 0 | — | — |
| 2021-05-13 | $27.00 | $27.00 | 200 | — | — |
| 2021-05-12 | $27.00 | $27.00 | 0 | — | — |
| 2021-05-11 | $27.00 | $27.00 | 0 | — | — |
| 2021-05-10 | $27.00 | $27.00 | 100 | — | — |
| 2021-05-07 | $27.00 | $27.00 | 0 | — | — |
| 2021-05-06 | $27.00 | $27.00 | 0 | — | — |
| 2021-05-05 | $27.00 | $27.00 | 0 | — | — |
| 2021-05-04 | $27.00 | $27.00 | 0 | — | — |
| 2021-05-03 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-30 | $27.00 | $27.00 | 300 | — | — |
| 2021-04-29 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-28 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-27 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-26 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-23 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-22 | $27.00 | $27.00 | 2,300 | — | — |
| 2021-04-21 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-20 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-19 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-16 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-15 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-14 | $27.00 | $27.00 | 0 | — | — |
| 2021-04-13 | $27.00 | $27.00 | 200 | — | — |
| 2021-04-12 | $26.45 | $26.45 | 0 | — | — |
| 2021-04-09 | $26.45 | $26.45 | 0 | — | — |
| 2021-04-08 | $26.45 | $26.45 | 0 | — | — |
| 2021-04-07 | $26.45 | $26.45 | 0 | — | — |
| 2021-04-06 | $26.45 | $26.45 | 0 | — | — |
| 2021-04-05 | $26.45 | $26.45 | 4,200 | — | — |
| 2021-04-01 | $27.00 | $27.00 | 100 | — | — |
| 2021-03-31 | $27.00 | $27.00 | 100 | — | — |
| 2021-03-30 | $26.50 | $26.50 | 0 | — | — |
| 2021-03-29 | $26.50 | $26.50 | 0 | — | — |
| 2021-03-26 | $26.50 | $26.50 | 600 | — | — |
| 2021-03-25 | $29.04 | $29.04 | 0 | — | — |
| 2021-03-24 | $29.04 | $29.04 | 0 | — | — |
| 2021-03-23 | $29.04 | $29.04 | 0 | — | — |
| 2021-03-22 | $29.04 | $29.04 | 0 | — | — |
| 2021-03-19 | $29.04 | $29.04 | 0 | — | — |
| 2021-03-18 | $29.04 | $29.04 | 200 | — | — |
| 2021-03-17 | $26.75 | $26.75 | 100 | — | — |
| 2021-03-16 | $26.75 | $26.75 | 100 | — | — |
| 2021-03-15 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-12 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-11 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-10 | $26.75 | $26.75 | 0 | — | — |
| 2021-03-09 | $26.75 | $26.75 | 1,500 | — | — |
| 2021-03-08 | $26.00 | $26.00 | 2,500 | — | — |
| 2021-03-05 | $28.35 | $28.35 | 1,200 | — | — |
| 2021-03-04 | $28.85 | $28.85 | 1,500 | — | — |
| 2021-03-03 | $32.00 | $32.00 | 0 | — | — |
| 2021-03-02 | $32.00 | $32.00 | 0 | — | — |
| 2021-03-01 | $32.00 | $32.00 | 300 | — | — |
| 2021-02-26 | $29.50 | $29.50 | 0 | — | — |
| 2021-02-25 | $29.50 | $29.50 | 100 | — | — |
| 2021-02-24 | $29.65 | $29.65 | 0 | — | — |
| 2021-02-23 | $29.65 | $29.65 | 300 | — | — |
| 2021-02-22 | $29.25 | $29.25 | 1,300 | — | — |
| 2021-02-19 | $27.68 | $27.68 | 0 | — | — |
| 2021-02-18 | $27.68 | $27.68 | 0 | — | — |
| 2021-02-17 | $27.68 | $27.68 | 300 | — | — |
| 2021-02-16 | $28.00 | $28.00 | 0 | — | — |
| 2021-02-12 | $28.00 | $28.00 | 300 | — | — |
| 2021-02-11 | $28.45 | $28.45 | 0 | — | — |
| 2021-02-10 | $28.45 | $28.45 | 0 | — | — |
| 2021-02-09 | $28.45 | $28.45 | 0 | — | — |
| 2021-02-08 | $28.45 | $28.45 | 0 | — | — |
| 2021-02-05 | $28.45 | $28.45 | 0 | — | — |
| 2021-02-04 | $28.45 | $28.45 | 0 | — | — |
| 2021-02-03 | $28.45 | $28.45 | 0 | — | — |
| 2021-02-02 | $28.45 | $28.45 | 0 | — | — |
| 2021-02-01 | $28.45 | $28.45 | 0 | — | — |
| 2021-01-29 | $28.45 | $28.45 | 0 | — | — |
| 2021-01-28 | $28.45 | $28.45 | 0 | — | — |
| 2021-01-27 | $28.45 | $28.45 | 200 | — | — |
| 2021-01-26 | $28.45 | $28.45 | 500 | — | — |
| 2021-01-25 | $27.50 | $27.50 | 0 | — | — |
| 2021-01-22 | $32.23 | $32.23 | 2,600 | — | — |
| 2021-01-21 | $23.99 | $23.99 | 0 | — | — |
| 2021-01-20 | $23.99 | $23.99 | 0 | — | — |
| 2021-01-19 | $23.99 | $23.99 | 0 | — | — |
| 2021-01-15 | $23.99 | $23.99 | 2,100 | — | — |
| 2021-01-14 | $22.86 | $22.86 | 200 | — | — |
| 2021-01-13 | $22.50 | $22.50 | 0 | — | — |
| 2021-01-12 | $22.50 | $22.50 | 0 | — | — |
| 2021-01-11 | $22.50 | $22.50 | 100 | — | — |
| 2021-01-08 | $22.50 | $22.50 | 0 | — | — |
| 2021-01-07 | $22.50 | $22.50 | 0 | — | — |
| 2021-01-06 | $22.50 | $22.50 | 0 | — | — |
| 2021-01-05 | $22.50 | $22.50 | 0 | — | — |
| 2021-01-04 | $22.50 | $22.50 | 100 | — | — |