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
- 1973-02-21 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 | $26.42 | $425.13 | 40,600 | — | — |
| 2021-12-30 | $26.54 | $427.06 | 51,100 | — | — |
| 2021-12-29 | $25.78 | $414.83 | 45,900 | — | — |
| 2021-12-28 | $25.95 | $417.56 | 36,300 | — | — |
| 2021-12-27 | $26.22 | $421.91 | 59,700 | — | — |
| 2021-12-23 | $25.99 | $418.21 | 101,100 | — | — |
| 2021-12-22 | $25.28 | $406.78 | 71,400 | — | — |
| 2021-12-21 | $24.65 | $396.64 | 61,600 | — | — |
| 2021-12-20 | $24.25 | $390.21 | 78,000 | — | — |
| 2021-12-17 | $24.92 | $400.99 | 144,400 | — | — |
| 2021-12-16 | $23.39 | $376.37 | 75,500 | — | — |
| 2021-12-15 | $22.68 | $364.94 | 56,400 | — | — |
| 2021-12-14 | $21.72 | $349.50 | 49,800 | — | — |
| 2021-12-13 | $21.99 | $353.84 | 118,900 | — | — |
| 2021-12-10 | $23.36 | $375.89 | 32,900 | — | — |
| 2021-12-09 | $23.72 | $381.68 | 35,400 | — | — |
| 2021-12-08 | $23.88 | $384.25 | 26,900 | — | — |
| 2021-12-07 | $23.42 | $376.85 | 66,200 | — | — |
| 2021-12-06 | $22.66 | $364.62 | 53,800 | — | — |
| 2021-12-03 | $22.92 | $368.81 | 43,600 | — | — |
| 2021-12-02 | $23.37 | $376.05 | 55,900 | — | — |
| 2021-12-01 | $23.07 | $371.22 | 66,300 | — | — |
| 2021-11-30 | $23.66 | $380.71 | 143,400 | — | — |
| 2021-11-29 | $23.91 | $384.74 | 52,800 | — | — |
| 2021-11-26 | $24.52 | $394.55 | 37,300 | — | — |
| 2021-11-24 | $25.22 | $405.82 | 40,700 | — | — |
| 2021-11-23 | $25.99 | $418.21 | 74,000 | — | — |
| 2021-11-22 | $25.11 | $404.05 | 129,300 | — | — |
| 2021-11-19 | $24.48 | $393.91 | 69,900 | — | — |
| 2021-11-18 | $24.77 | $398.58 | 105,000 | — | — |
| 2021-11-17 | $24.30 | $391.01 | 51,700 | — | — |
| 2021-11-16 | $24.34 | $391.66 | 63,200 | — | — |
| 2021-11-15 | $23.88 | $384.25 | 47,900 | — | — |
| 2021-11-12 | $24.03 | $386.67 | 53,300 | — | — |
| 2021-11-11 | $23.73 | $381.84 | 65,100 | — | — |
| 2021-11-10 | $23.42 | $376.85 | 90,200 | — | — |
| 2021-11-09 | $23.68 | $381.04 | 55,400 | — | — |
| 2021-11-08 | $23.40 | $376.53 | 143,300 | — | — |
| 2021-11-05 | $22.29 | $358.67 | 101,200 | — | — |
| 2021-11-04 | $22.57 | $363.17 | 56,900 | — | — |
| 2021-11-03 | $22.80 | $366.88 | 64,200 | — | — |
| 2021-11-02 | $22.63 | $364.14 | 140,900 | — | — |
| 2021-11-01 | $24.02 | $386.51 | 203,100 | — | — |
| 2021-10-29 | $22.03 | $354.49 | 428,300 | — | — |
| 2021-10-28 | $23.30 | $374.92 | 333,100 | — | — |
| 2021-10-27 | $27.93 | $426.57 | 197,500 | — | — |
| 2021-10-26 | $27.26 | $416.34 | 373,700 | — | — |
| 2021-10-25 | $27.51 | $420.16 | 660,500 | — | — |
| 2021-10-22 | $30.80 | $470.41 | 871,300 | — | — |
| 2021-10-21 | $35.96 | $549.22 | 36,200 | — | — |
| 2021-10-20 | $35.88 | $547.99 | 61,100 | — | — |
| 2021-10-19 | $36.71 | $560.67 | 45,100 | — | — |
| 2021-10-18 | $36.68 | $560.21 | 47,600 | — | — |
| 2021-10-15 | $35.80 | $546.77 | 38,900 | — | — |
| 2021-10-14 | $36.50 | $557.46 | 58,400 | — | — |
| 2021-10-13 | $35.67 | $544.79 | 25,600 | — | — |
| 2021-10-12 | $36.16 | $552.27 | 40,700 | — | — |
| 2021-10-11 | $35.81 | $546.92 | 96,100 | — | — |
| 2021-10-08 | $34.26 | $523.25 | 33,000 | — | — |
| 2021-10-07 | $34.26 | $523.25 | 104,500 | — | — |
| 2021-10-06 | $32.69 | $499.27 | 49,100 | — | — |
| 2021-10-05 | $31.92 | $487.51 | 38,700 | — | — |
| 2021-10-04 | $30.41 | $464.45 | 15,400 | — | — |
| 2021-10-01 | $30.06 | $459.10 | 24,300 | — | — |
| 2021-09-30 | $29.71 | $453.76 | 31,700 | — | — |
| 2021-09-29 | $30.64 | $467.96 | 16,800 | — | — |
| 2021-09-28 | $30.77 | $469.95 | 17,100 | — | — |
| 2021-09-27 | $31.34 | $478.65 | 26,000 | — | — |
| 2021-09-24 | $29.48 | $450.25 | 25,900 | — | — |
| 2021-09-23 | $30.11 | $459.87 | 14,400 | — | — |
| 2021-09-22 | $29.66 | $453.00 | 30,500 | — | — |
| 2021-09-21 | $28.76 | $439.25 | 34,400 | — | — |
| 2021-09-20 | $29.77 | $454.68 | 44,200 | — | — |
| 2021-09-17 | $31.56 | $482.01 | 69,300 | — | — |
| 2021-09-16 | $32.83 | $501.41 | 23,100 | — | — |
| 2021-09-15 | $32.36 | $494.23 | 28,800 | — | — |
| 2021-09-14 | $31.06 | $474.38 | 32,200 | — | — |
| 2021-09-13 | $31.40 | $479.57 | 24,400 | — | — |
| 2021-09-10 | $32.35 | $494.08 | 7,000 | — | — |
| 2021-09-09 | $32.62 | $498.20 | 13,000 | — | — |
| 2021-09-08 | $32.28 | $493.01 | 16,200 | — | — |
| 2021-09-07 | $32.53 | $496.83 | 18,300 | — | — |
| 2021-09-03 | $33.03 | $504.47 | 12,800 | — | — |
| 2021-09-02 | $33.25 | $507.83 | 21,000 | — | — |
| 2021-09-01 | $34.43 | $525.85 | 46,700 | — | — |
| 2021-08-31 | $33.07 | $505.08 | 10,700 | — | — |
| 2021-08-30 | $32.86 | $501.87 | 22,600 | — | — |
| 2021-08-27 | $33.15 | $506.30 | 12,200 | — | — |
| 2021-08-26 | $32.33 | $493.77 | 13,700 | — | — |
| 2021-08-25 | $32.26 | $492.71 | 41,200 | — | — |
| 2021-08-24 | $33.47 | $511.19 | 15,000 | — | — |
| 2021-08-23 | $33.49 | $511.49 | 17,200 | — | — |
| 2021-08-20 | $32.92 | $502.79 | 18,400 | — | — |
| 2021-08-19 | $32.90 | $502.48 | 29,300 | — | — |
| 2021-08-18 | $34.19 | $522.18 | 14,900 | — | — |
| 2021-08-17 | $34.28 | $523.56 | 21,100 | — | — |
| 2021-08-16 | $34.65 | $529.21 | 21,200 | — | — |
| 2021-08-13 | $35.72 | $545.55 | 39,500 | — | — |
| 2021-08-12 | $34.22 | $522.64 | 4,800 | — | — |
| 2021-08-11 | $34.40 | $525.39 | 18,800 | — | — |
| 2021-08-10 | $34.09 | $520.65 | 23,600 | — | — |
| 2021-08-09 | $33.56 | $512.56 | 12,700 | — | — |
| 2021-08-06 | $33.76 | $515.61 | 16,900 | — | — |
| 2021-08-05 | $33.76 | $515.61 | 15,800 | — | — |
| 2021-08-04 | $34.39 | $525.24 | 15,600 | — | — |
| 2021-08-03 | $34.38 | $525.08 | 23,000 | — | — |
| 2021-08-02 | $34.21 | $522.49 | 28,100 | — | — |
| 2021-07-30 | $34.76 | $530.89 | 13,300 | — | — |
| 2021-07-29 | $35.41 | $540.82 | 29,400 | — | — |
| 2021-07-28 | $35.40 | $539.29 | 27,800 | — | — |
| 2021-07-27 | $34.65 | $527.86 | 27,100 | — | — |
| 2021-07-26 | $33.89 | $516.28 | 39,800 | — | — |
| 2021-07-23 | $34.62 | $527.41 | 34,100 | — | — |
| 2021-07-22 | $33.90 | $516.44 | 17,800 | — | — |
| 2021-07-21 | $34.08 | $519.18 | 30,200 | — | — |
| 2021-07-20 | $33.76 | $514.30 | 18,100 | — | — |
| 2021-07-19 | $32.77 | $499.22 | 87,900 | — | — |
| 2021-07-16 | $34.10 | $519.48 | 63,400 | — | — |
| 2021-07-15 | $35.50 | $540.81 | 22,600 | — | — |
| 2021-07-14 | $35.90 | $546.91 | 21,600 | — | — |
| 2021-07-13 | $36.22 | $551.78 | 34,300 | — | — |
| 2021-07-12 | $36.94 | $562.75 | 33,300 | — | — |
| 2021-07-09 | $36.36 | $553.91 | 26,700 | — | — |
| 2021-07-08 | $35.05 | $533.96 | 28,100 | — | — |
| 2021-07-07 | $35.43 | $539.74 | 25,900 | — | — |
| 2021-07-06 | $35.95 | $547.67 | 25,800 | — | — |
| 2021-07-02 | $36.00 | $548.43 | 11,700 | — | — |
| 2021-07-01 | $35.98 | $548.12 | 12,500 | — | — |
| 2021-06-30 | $35.40 | $539.29 | 17,500 | — | — |
| 2021-06-29 | $35.16 | $535.63 | 36,700 | — | — |
| 2021-06-28 | $35.42 | $539.59 | 15,900 | — | — |
| 2021-06-25 | $36.23 | $551.93 | 40,100 | — | — |
| 2021-06-24 | $36.23 | $551.93 | 21,700 | — | — |
| 2021-06-23 | $35.90 | $546.91 | 47,400 | — | — |
| 2021-06-22 | $35.94 | $547.51 | 14,700 | — | — |
| 2021-06-21 | $35.79 | $545.23 | 30,600 | — | — |
| 2021-06-18 | $35.03 | $533.65 | 80,000 | — | — |
| 2021-06-17 | $35.30 | $537.76 | 113,100 | — | — |
| 2021-06-16 | $38.15 | $581.18 | 27,600 | — | — |
| 2021-06-15 | $37.74 | $574.94 | 31,200 | — | — |
| 2021-06-14 | $36.70 | $559.09 | 27,600 | — | — |
| 2021-06-11 | $37.83 | $576.31 | 20,400 | — | — |
| 2021-06-10 | $37.24 | $567.32 | 32,000 | — | — |
| 2021-06-09 | $37.32 | $568.54 | 50,900 | — | — |
| 2021-06-08 | $36.39 | $554.37 | 56,300 | — | — |
| 2021-06-07 | $37.30 | $568.23 | 40,100 | — | — |
| 2021-06-04 | $38.27 | $583.01 | 23,400 | — | — |
| 2021-06-03 | $38.49 | $586.36 | 59,000 | — | — |
| 2021-06-02 | $37.94 | $577.98 | 27,800 | — | — |
| 2021-06-01 | $38.32 | $583.77 | 35,600 | — | — |
| 2021-05-28 | $37.22 | $567.01 | 29,200 | — | — |
| 2021-05-27 | $37.23 | $567.17 | 42,000 | — | — |
| 2021-05-26 | $35.95 | $547.67 | 50,000 | — | — |
| 2021-05-25 | $36.56 | $556.96 | 50,000 | — | — |
| 2021-05-24 | $37.38 | $569.45 | 50,900 | — | — |
| 2021-05-21 | $38.72 | $589.87 | 45,200 | — | — |
| 2021-05-20 | $38.88 | $592.30 | 52,500 | — | — |
| 2021-05-19 | $38.66 | $588.95 | 35,200 | — | — |
| 2021-05-18 | $38.83 | $591.54 | 61,800 | — | — |
| 2021-05-17 | $38.64 | $588.65 | 43,000 | — | — |
| 2021-05-14 | $37.96 | $578.29 | 40,800 | — | — |
| 2021-05-13 | $36.97 | $563.21 | 54,400 | — | — |
| 2021-05-12 | $37.23 | $567.17 | 63,900 | — | — |
| 2021-05-11 | $37.63 | $573.26 | 39,600 | — | — |
| 2021-05-10 | $37.46 | $570.67 | 71,100 | — | — |
| 2021-05-07 | $38.31 | $583.62 | 106,400 | — | — |
| 2021-05-06 | $37.51 | $571.43 | 61,200 | — | — |
| 2021-05-05 | $36.92 | $562.44 | 36,100 | — | — |
| 2021-05-04 | $36.78 | $560.31 | 64,200 | — | — |
| 2021-05-03 | $36.06 | $549.34 | 64,800 | — | — |
| 2021-04-30 | $35.42 | $539.59 | 65,600 | — | — |
| 2021-04-29 | $35.60 | $542.33 | 72,800 | — | — |
| 2021-04-28 | $38.12 | $567.17 | 98,200 | — | — |
| 2021-04-27 | $37.60 | $559.43 | 121,000 | — | — |
| 2021-04-26 | $36.39 | $541.43 | 73,000 | — | — |
| 2021-04-23 | $35.81 | $532.80 | 47,000 | — | — |
| 2021-04-22 | $36.18 | $538.30 | 81,600 | — | — |
| 2021-04-21 | $35.58 | $529.38 | 59,800 | — | — |
| 2021-04-20 | $35.05 | $521.49 | 57,000 | — | — |
| 2021-04-19 | $35.10 | $522.23 | 78,500 | — | — |
| 2021-04-16 | $35.00 | $520.75 | 128,100 | — | — |
| 2021-04-15 | $34.56 | $514.20 | 88,600 | — | — |
| 2021-04-14 | $34.62 | $515.09 | 80,900 | — | — |
| 2021-04-13 | $33.85 | $503.64 | 209,800 | — | — |
| 2021-04-12 | $32.72 | $486.82 | 75,400 | — | — |
| 2021-04-09 | $31.52 | $468.97 | 40,700 | — | — |
| 2021-04-08 | $31.12 | $463.02 | 26,700 | — | — |
| 2021-04-07 | $31.24 | $464.80 | 39,000 | — | — |
| 2021-04-06 | $30.47 | $453.35 | 34,000 | — | — |
| 2021-04-05 | $30.94 | $460.34 | 38,300 | — | — |
| 2021-04-01 | $31.88 | $474.32 | 137,300 | — | — |
| 2021-03-31 | $30.08 | $447.54 | 106,700 | — | — |
| 2021-03-30 | $28.21 | $419.72 | 136,200 | — | — |
| 2021-03-29 | $28.60 | $425.52 | 76,100 | — | — |
| 2021-03-26 | $30.18 | $449.03 | 83,100 | — | — |
| 2021-03-25 | $28.96 | $430.88 | 23,800 | — | — |
| 2021-03-24 | $28.77 | $428.05 | 25,300 | — | — |
| 2021-03-23 | $28.74 | $427.61 | 67,100 | — | — |
| 2021-03-22 | $29.46 | $438.32 | 43,700 | — | — |
| 2021-03-19 | $29.72 | $442.19 | 122,400 | — | — |
| 2021-03-18 | $29.02 | $431.77 | 48,900 | — | — |
| 2021-03-17 | $29.53 | $439.36 | 41,100 | — | — |
| 2021-03-16 | $29.59 | $440.25 | 43,900 | — | — |
| 2021-03-15 | $29.20 | $434.45 | 53,300 | — | — |
| 2021-03-12 | $29.81 | $443.53 | 58,800 | — | — |
| 2021-03-11 | $29.50 | $438.91 | 41,900 | — | — |
| 2021-03-10 | $29.02 | $431.77 | 56,200 | — | — |
| 2021-03-09 | $28.78 | $428.20 | 53,000 | — | — |
| 2021-03-08 | $28.19 | $419.42 | 49,700 | — | — |
| 2021-03-05 | $27.32 | $406.48 | 32,100 | — | — |
| 2021-03-04 | $27.37 | $407.22 | 32,500 | — | — |
| 2021-03-03 | $27.72 | $412.43 | 24,400 | — | — |
| 2021-03-02 | $27.33 | $406.63 | 26,500 | — | — |
| 2021-03-01 | $27.67 | $411.69 | 14,200 | — | — |
| 2021-02-26 | $26.51 | $394.43 | 31,200 | — | — |
| 2021-02-25 | $26.39 | $392.64 | 45,300 | — | — |
| 2021-02-24 | $27.74 | $412.73 | 30,700 | — | — |
| 2021-02-23 | $28.32 | $421.36 | 46,900 | — | — |
| 2021-02-22 | $28.46 | $423.44 | 82,200 | — | — |
| 2021-02-19 | $28.28 | $420.76 | 27,500 | — | — |
| 2021-02-18 | $27.75 | $412.88 | 27,600 | — | — |
| 2021-02-17 | $28.23 | $420.02 | 44,400 | — | — |
| 2021-02-16 | $28.63 | $425.97 | 33,400 | — | — |
| 2021-02-12 | $28.14 | $418.68 | 30,300 | — | — |
| 2021-02-11 | $28.11 | $418.23 | 26,000 | — | — |
| 2021-02-10 | $27.77 | $413.17 | 22,200 | — | — |
| 2021-02-09 | $27.70 | $412.13 | 51,200 | — | — |
| 2021-02-08 | $28.01 | $416.75 | 52,100 | — | — |
| 2021-02-05 | $27.20 | $404.69 | 33,200 | — | — |
| 2021-02-04 | $26.11 | $388.48 | 27,400 | — | — |
| 2021-02-03 | $25.82 | $384.16 | 35,000 | — | — |
| 2021-02-02 | $26.08 | $388.03 | 31,100 | — | — |
| 2021-02-01 | $25.13 | $373.90 | 58,200 | — | — |
| 2021-01-29 | $24.89 | $370.32 | 60,300 | — | — |
| 2021-01-28 | $25.81 | $384.01 | 44,400 | — | — |
| 2021-01-27 | $26.64 | $389.52 | 56,200 | — | — |
| 2021-01-26 | $27.75 | $405.75 | 34,600 | — | — |
| 2021-01-25 | $27.56 | $402.97 | 53,700 | — | — |
| 2021-01-22 | $27.94 | $408.53 | 22,700 | — | — |
| 2021-01-21 | $28.37 | $414.81 | 32,600 | — | — |
| 2021-01-20 | $28.63 | $418.61 | 56,600 | — | — |
| 2021-01-19 | $27.97 | $408.96 | 40,200 | — | — |
| 2021-01-15 | $27.33 | $399.61 | 54,100 | — | — |
| 2021-01-14 | $28.09 | $410.72 | 37,000 | — | — |
| 2021-01-13 | $27.60 | $403.55 | 56,600 | — | — |
| 2021-01-12 | $28.26 | $413.20 | 70,800 | — | — |
| 2021-01-11 | $28.27 | $413.35 | 27,800 | — | — |
| 2021-01-08 | $27.61 | $403.70 | 51,700 | — | — |
| 2021-01-07 | $28.27 | $413.35 | 53,500 | — | — |
| 2021-01-06 | $28.80 | $421.10 | 99,000 | — | — |
| 2021-01-05 | $28.75 | $420.37 | 27,300 | — | — |
| 2021-01-04 | $27.44 | $401.21 | 28,000 | — | — |