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
- 1977-06-17 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 | $36.29 | $76.98 | 5,200 | — | — |
| 2021-12-30 | $35.35 | $74.98 | 12,800 | — | — |
| 2021-12-29 | $34.36 | $72.88 | 2,600 | — | — |
| 2021-12-28 | $33.94 | $71.99 | 3,600 | — | — |
| 2021-12-27 | $33.79 | $71.67 | 10,500 | — | — |
| 2021-12-23 | $33.09 | $70.19 | 21,500 | — | — |
| 2021-12-22 | $33.75 | $71.59 | 8,400 | — | — |
| 2021-12-21 | $33.70 | $71.48 | 21,200 | — | — |
| 2021-12-20 | $30.71 | $65.14 | 10,300 | — | — |
| 2021-12-17 | $30.85 | $65.44 | 22,900 | — | — |
| 2021-12-16 | $29.30 | $62.15 | 20,200 | — | — |
| 2021-12-15 | $29.32 | $62.19 | 42,000 | — | — |
| 2021-12-14 | $29.77 | $63.15 | 20,500 | — | — |
| 2021-12-13 | $30.13 | $63.91 | 4,900 | — | — |
| 2021-12-10 | $30.28 | $64.23 | 4,900 | — | — |
| 2021-12-09 | $29.91 | $63.44 | 2,800 | — | — |
| 2021-12-08 | $30.39 | $64.46 | 18,900 | — | — |
| 2021-12-07 | $29.75 | $63.10 | 14,700 | — | — |
| 2021-12-06 | $30.31 | $64.29 | 6,100 | — | — |
| 2021-12-03 | $30.81 | $65.35 | 7,100 | — | — |
| 2021-12-02 | $30.49 | $64.67 | 3,900 | — | — |
| 2021-12-01 | $30.40 | $64.48 | 7,200 | — | — |
| 2021-11-30 | $29.63 | $62.85 | 9,900 | — | — |
| 2021-11-29 | $30.73 | $65.18 | 2,800 | — | — |
| 2021-11-26 | $30.50 | $64.27 | 12,100 | — | — |
| 2021-11-24 | $30.60 | $64.49 | 7,000 | — | — |
| 2021-11-23 | $30.63 | $64.55 | 10,900 | — | — |
| 2021-11-22 | $31.61 | $66.61 | 7,600 | — | — |
| 2021-11-19 | $30.63 | $64.55 | 10,700 | — | — |
| 2021-11-18 | $31.28 | $65.92 | 2,900 | — | — |
| 2021-11-17 | $32.09 | $67.63 | 7,700 | — | — |
| 2021-11-16 | $32.39 | $68.26 | 15,900 | — | — |
| 2021-11-15 | $33.43 | $70.45 | 11,800 | — | — |
| 2021-11-12 | $33.86 | $71.36 | 5,400 | — | — |
| 2021-11-11 | $33.00 | $69.54 | 6,400 | — | — |
| 2021-11-10 | $32.09 | $67.63 | 5,000 | — | — |
| 2021-11-09 | $32.93 | $69.40 | 7,000 | — | — |
| 2021-11-08 | $33.26 | $70.09 | 11,500 | — | — |
| 2021-11-05 | $32.29 | $68.05 | 6,000 | — | — |
| 2021-11-04 | $31.51 | $66.40 | 25,500 | — | — |
| 2021-11-03 | $32.04 | $67.52 | 8,800 | — | — |
| 2021-11-02 | $32.86 | $69.25 | 4,500 | — | — |
| 2021-11-01 | $31.95 | $67.33 | 14,500 | — | — |
| 2021-10-29 | $31.04 | $65.41 | 12,900 | — | — |
| 2021-10-28 | $30.31 | $63.87 | 19,400 | — | — |
| 2021-10-27 | $30.59 | $64.46 | 8,600 | — | — |
| 2021-10-26 | $31.40 | $66.17 | 10,300 | — | — |
| 2021-10-25 | $31.78 | $66.97 | 22,600 | — | — |
| 2021-10-22 | $32.32 | $68.11 | 4,800 | — | — |
| 2021-10-21 | $32.70 | $68.91 | 8,700 | — | — |
| 2021-10-20 | $33.29 | $70.15 | 11,300 | — | — |
| 2021-10-19 | $33.70 | $71.02 | 34,800 | — | — |
| 2021-10-18 | $32.99 | $69.52 | 77,900 | — | — |
| 2021-10-15 | $38.45 | $81.03 | 82,800 | — | — |
| 2021-10-14 | $40.97 | $86.34 | 39,800 | — | — |
| 2021-10-13 | $37.43 | $78.88 | 31,200 | — | — |
| 2021-10-12 | $36.33 | $76.56 | 19,200 | — | — |
| 2021-10-11 | $36.20 | $76.29 | 36,200 | — | — |
| 2021-10-08 | $33.82 | $71.27 | 12,300 | — | — |
| 2021-10-07 | $32.48 | $68.45 | 8,400 | — | — |
| 2021-10-06 | $32.68 | $68.87 | 8,100 | — | — |
| 2021-10-05 | $32.72 | $68.95 | 19,400 | — | — |
| 2021-10-04 | $32.80 | $69.12 | 31,100 | — | — |
| 2021-10-01 | $30.24 | $63.73 | 39,500 | — | — |
| 2021-09-30 | $29.84 | $62.88 | 9,800 | — | — |
| 2021-09-29 | $29.66 | $62.50 | 12,600 | — | — |
| 2021-09-28 | $29.25 | $61.64 | 9,700 | — | — |
| 2021-09-27 | $29.61 | $62.40 | 10,200 | — | — |
| 2021-09-24 | $27.24 | $57.40 | 4,800 | — | — |
| 2021-09-23 | $26.48 | $55.80 | 2,400 | — | — |
| 2021-09-22 | $26.40 | $55.63 | 4,400 | — | — |
| 2021-09-21 | $25.94 | $54.66 | 12,000 | — | — |
| 2021-09-20 | $25.95 | $54.69 | 7,000 | — | — |
| 2021-09-17 | $26.15 | $55.11 | 38,100 | — | — |
| 2021-09-16 | $26.48 | $55.80 | 5,000 | — | — |
| 2021-09-15 | $25.54 | $53.82 | 7,000 | — | — |
| 2021-09-14 | $24.98 | $52.64 | 12,300 | — | — |
| 2021-09-13 | $25.64 | $54.03 | 3,400 | — | — |
| 2021-09-10 | $25.41 | $53.55 | 6,300 | — | — |
| 2021-09-09 | $25.26 | $53.23 | 4,500 | — | — |
| 2021-09-08 | $25.40 | $53.53 | 2,400 | — | — |
| 2021-09-07 | $25.90 | $54.58 | 7,900 | — | — |
| 2021-09-03 | $25.06 | $52.81 | 3,400 | — | — |
| 2021-09-02 | $25.26 | $53.23 | 13,100 | — | — |
| 2021-09-01 | $24.95 | $52.58 | 1,900 | — | — |
| 2021-08-31 | $24.91 | $52.49 | 3,600 | — | — |
| 2021-08-30 | $24.67 | $51.99 | 12,100 | — | — |
| 2021-08-27 | $25.57 | $53.47 | 8,100 | — | — |
| 2021-08-26 | $25.95 | $54.26 | 3,000 | — | — |
| 2021-08-25 | $26.17 | $54.72 | 1,500 | — | — |
| 2021-08-24 | $25.88 | $54.12 | 9,000 | — | — |
| 2021-08-23 | $26.86 | $56.17 | 2,100 | — | — |
| 2021-08-20 | $27.34 | $57.17 | 2,800 | — | — |
| 2021-08-19 | $26.78 | $56.00 | 4,100 | — | — |
| 2021-08-18 | $27.35 | $57.19 | 2,800 | — | — |
| 2021-08-17 | $27.45 | $57.40 | 5,300 | — | — |
| 2021-08-16 | $27.27 | $57.02 | 6,600 | — | — |
| 2021-08-13 | $27.62 | $57.75 | 1,900 | — | — |
| 2021-08-12 | $27.98 | $58.51 | 5,100 | — | — |
| 2021-08-11 | $27.99 | $58.53 | 12,200 | — | — |
| 2021-08-10 | $27.40 | $57.29 | 4,500 | — | — |
| 2021-08-09 | $27.53 | $57.57 | 8,300 | — | — |
| 2021-08-06 | $27.13 | $56.73 | 20,100 | — | — |
| 2021-08-05 | $28.11 | $58.78 | 38,200 | — | — |
| 2021-08-04 | $26.70 | $55.83 | 17,200 | — | — |
| 2021-08-03 | $26.47 | $55.35 | 9,300 | — | — |
| 2021-08-02 | $25.66 | $53.66 | 3,000 | — | — |
| 2021-07-30 | $25.07 | $52.42 | 4,600 | — | — |
| 2021-07-29 | $25.19 | $52.67 | 8,300 | — | — |
| 2021-07-28 | $24.60 | $51.44 | 3,200 | — | — |
| 2021-07-27 | $24.56 | $51.36 | 2,600 | — | — |
| 2021-07-26 | $24.47 | $51.17 | 5,400 | — | — |
| 2021-07-23 | $24.55 | $51.34 | 1,500 | — | — |
| 2021-07-22 | $24.55 | $51.34 | 4,700 | — | — |
| 2021-07-21 | $25.11 | $52.51 | 10,100 | — | — |
| 2021-07-20 | $24.01 | $50.21 | 20,300 | — | — |
| 2021-07-19 | $23.67 | $49.49 | 15,300 | — | — |
| 2021-07-16 | $24.59 | $51.42 | 9,700 | — | — |
| 2021-07-15 | $25.17 | $52.63 | 10,800 | — | — |
| 2021-07-14 | $25.20 | $52.69 | 4,600 | — | — |
| 2021-07-13 | $25.12 | $52.53 | 12,300 | — | — |
| 2021-07-12 | $26.19 | $54.76 | 22,500 | — | — |
| 2021-07-09 | $25.18 | $52.65 | 4,500 | — | — |
| 2021-07-08 | $24.82 | $51.90 | 24,600 | — | — |
| 2021-07-07 | $25.09 | $52.46 | 5,900 | — | — |
| 2021-07-06 | $25.34 | $52.99 | 32,500 | — | — |
| 2021-07-02 | $25.57 | $53.47 | 15,400 | — | — |
| 2021-07-01 | $26.00 | $54.37 | 31,800 | — | — |
| 2021-06-30 | $26.04 | $54.45 | 31,100 | — | — |
| 2021-06-29 | $26.31 | $55.02 | 18,800 | — | — |
| 2021-06-28 | $26.38 | $55.16 | 28,600 | — | — |
| 2021-06-25 | $25.88 | $54.12 | 456,700 | — | — |
| 2021-06-24 | $25.43 | $53.18 | 42,000 | — | — |
| 2021-06-23 | $25.37 | $53.05 | 42,300 | — | — |
| 2021-06-22 | $25.13 | $52.55 | 31,400 | — | — |
| 2021-06-21 | $25.37 | $53.05 | 74,100 | — | — |
| 2021-06-18 | $25.89 | $54.14 | 146,700 | — | — |
| 2021-06-17 | $27.68 | $57.88 | 47,800 | — | — |
| 2021-06-16 | $27.39 | $57.27 | 41,600 | — | — |
| 2021-06-15 | $28.10 | $58.76 | 35,000 | — | — |
| 2021-06-14 | $27.29 | $57.06 | 32,700 | — | — |
| 2021-06-11 | $28.11 | $58.78 | 17,900 | — | — |
| 2021-06-10 | $27.44 | $57.38 | 11,100 | — | — |
| 2021-06-09 | $27.27 | $57.02 | 20,700 | — | — |
| 2021-06-08 | $27.20 | $56.88 | 18,100 | — | — |
| 2021-06-07 | $27.20 | $56.88 | 32,300 | — | — |
| 2021-06-04 | $26.42 | $55.25 | 11,600 | — | — |
| 2021-06-03 | $26.50 | $55.41 | 13,900 | — | — |
| 2021-06-02 | $26.19 | $54.76 | 14,100 | — | — |
| 2021-06-01 | $25.65 | $53.64 | 17,000 | — | — |
| 2021-05-28 | $25.59 | $53.51 | 12,100 | — | — |
| 2021-05-27 | $25.13 | $52.13 | 7,100 | — | — |
| 2021-05-26 | $25.21 | $52.30 | 7,300 | — | — |
| 2021-05-25 | $24.75 | $51.35 | 18,800 | — | — |
| 2021-05-24 | $25.59 | $53.09 | 26,300 | — | — |
| 2021-05-21 | $24.10 | $50.00 | 20,500 | — | — |
| 2021-05-20 | $24.75 | $51.35 | 19,300 | — | — |
| 2021-05-19 | $23.71 | $49.19 | 32,000 | — | — |
| 2021-05-18 | $24.70 | $51.24 | 21,400 | — | — |
| 2021-05-17 | $26.04 | $54.02 | 38,500 | — | — |
| 2021-05-14 | $26.31 | $54.58 | 43,700 | — | — |
| 2021-05-13 | $24.85 | $51.55 | 21,300 | — | — |
| 2021-05-12 | $24.77 | $51.39 | 13,900 | — | — |
| 2021-05-11 | $25.03 | $51.93 | 13,800 | — | — |
| 2021-05-10 | $24.66 | $51.16 | 23,200 | — | — |
| 2021-05-07 | $24.72 | $51.28 | 15,200 | — | — |
| 2021-05-06 | $24.88 | $51.62 | 25,100 | — | — |
| 2021-05-05 | $23.76 | $49.29 | 23,600 | — | — |
| 2021-05-04 | $23.39 | $48.52 | 12,400 | — | — |
| 2021-05-03 | $24.05 | $49.89 | 21,600 | — | — |
| 2021-04-30 | $23.13 | $47.98 | 22,200 | — | — |
| 2021-04-29 | $23.50 | $48.75 | 16,800 | — | — |
| 2021-04-28 | $23.92 | $49.62 | 27,900 | — | — |
| 2021-04-27 | $23.72 | $49.21 | 57,300 | — | — |
| 2021-04-26 | $23.06 | $47.84 | 32,800 | — | — |
| 2021-04-23 | $22.47 | $46.62 | 15,000 | — | — |
| 2021-04-22 | $22.63 | $46.95 | 30,700 | — | — |
| 2021-04-21 | $21.78 | $45.18 | 43,200 | — | — |
| 2021-04-20 | $21.62 | $44.85 | 33,400 | — | — |
| 2021-04-19 | $21.99 | $45.62 | 24,900 | — | — |
| 2021-04-16 | $22.38 | $46.43 | 30,000 | — | — |
| 2021-04-15 | $22.61 | $46.91 | 9,800 | — | — |
| 2021-04-14 | $22.61 | $46.91 | 10,900 | — | — |
| 2021-04-13 | $22.50 | $46.68 | 22,800 | — | — |
| 2021-04-12 | $22.63 | $46.95 | 44,400 | — | — |
| 2021-04-09 | $23.42 | $48.59 | 28,200 | — | — |
| 2021-04-08 | $23.92 | $49.62 | 17,200 | — | — |
| 2021-04-07 | $24.35 | $50.52 | 19,800 | — | — |
| 2021-04-06 | $24.47 | $50.76 | 9,800 | — | — |
| 2021-04-05 | $24.54 | $50.91 | 12,700 | — | — |
| 2021-04-01 | $24.65 | $51.14 | 13,000 | — | — |
| 2021-03-31 | $24.95 | $51.76 | 33,500 | — | — |
| 2021-03-30 | $25.85 | $53.63 | 28,800 | — | — |
| 2021-03-29 | $24.15 | $50.10 | 29,300 | — | — |
| 2021-03-26 | $24.90 | $51.66 | 20,900 | — | — |
| 2021-03-25 | $24.82 | $51.49 | 113,800 | — | — |
| 2021-03-24 | $21.41 | $44.42 | 25,800 | — | — |
| 2021-03-23 | $22.10 | $45.85 | 38,900 | — | — |
| 2021-03-22 | $21.20 | $43.98 | 45,000 | — | — |
| 2021-03-19 | $21.05 | $43.67 | 66,200 | — | — |
| 2021-03-18 | $20.79 | $43.13 | 20,400 | — | — |
| 2021-03-17 | $21.70 | $45.02 | 9,000 | — | — |
| 2021-03-16 | $21.86 | $45.35 | 19,700 | — | — |
| 2021-03-15 | $21.98 | $45.60 | 17,400 | — | — |
| 2021-03-12 | $21.61 | $44.83 | 12,400 | — | — |
| 2021-03-11 | $21.80 | $45.23 | 12,800 | — | — |
| 2021-03-10 | $21.73 | $45.08 | 20,900 | — | — |
| 2021-03-09 | $21.50 | $44.60 | 16,400 | — | — |
| 2021-03-08 | $21.85 | $45.33 | 52,000 | — | — |
| 2021-03-05 | $23.02 | $47.76 | 50,000 | — | — |
| 2021-03-04 | $25.17 | $51.82 | 85,900 | — | — |
| 2021-03-03 | $27.14 | $55.87 | 46,800 | — | — |
| 2021-03-02 | $26.48 | $54.51 | 12,400 | — | — |
| 2021-03-01 | $25.45 | $52.39 | 14,300 | — | — |
| 2021-02-26 | $24.94 | $51.34 | 12,100 | — | — |
| 2021-02-25 | $25.45 | $52.39 | 9,000 | — | — |
| 2021-02-24 | $25.25 | $51.98 | 17,000 | — | — |
| 2021-02-23 | $25.53 | $52.56 | 23,400 | — | — |
| 2021-02-22 | $25.23 | $51.94 | 26,500 | — | — |
| 2021-02-19 | $25.99 | $53.50 | 13,600 | — | — |
| 2021-02-18 | $25.81 | $53.13 | 10,200 | — | — |
| 2021-02-17 | $25.52 | $52.54 | 13,500 | — | — |
| 2021-02-16 | $25.26 | $52.00 | 25,500 | — | — |
| 2021-02-12 | $26.60 | $54.76 | 19,000 | — | — |
| 2021-02-11 | $25.80 | $53.11 | 10,000 | — | — |
| 2021-02-10 | $25.69 | $52.89 | 14,700 | — | — |
| 2021-02-09 | $26.21 | $53.96 | 31,100 | — | — |
| 2021-02-08 | $27.82 | $57.27 | 29,600 | — | — |
| 2021-02-05 | $25.82 | $53.15 | 18,800 | — | — |
| 2021-02-04 | $25.19 | $51.86 | 12,700 | — | — |
| 2021-02-03 | $25.85 | $53.22 | 17,300 | — | — |
| 2021-02-02 | $25.32 | $52.13 | 37,200 | — | — |
| 2021-02-01 | $24.50 | $50.44 | 14,400 | — | — |
| 2021-01-29 | $23.97 | $49.35 | 23,400 | — | — |
| 2021-01-28 | $24.55 | $50.54 | 19,400 | — | — |
| 2021-01-27 | $23.66 | $48.71 | 24,500 | — | — |
| 2021-01-26 | $24.04 | $49.49 | 34,700 | — | — |
| 2021-01-25 | $23.26 | $47.88 | 15,800 | — | — |
| 2021-01-22 | $23.98 | $49.37 | 25,800 | — | — |
| 2021-01-21 | $23.39 | $48.15 | 12,400 | — | — |
| 2021-01-20 | $24.52 | $50.48 | 12,700 | — | — |
| 2021-01-19 | $25.10 | $51.67 | 8,600 | — | — |
| 2021-01-15 | $25.25 | $51.98 | 7,600 | — | — |
| 2021-01-14 | $25.86 | $53.24 | 8,500 | — | — |
| 2021-01-13 | $24.69 | $50.83 | 12,700 | — | — |
| 2021-01-12 | $26.06 | $53.65 | 16,500 | — | — |
| 2021-01-11 | $25.34 | $52.17 | 16,100 | — | — |
| 2021-01-08 | $24.67 | $50.79 | 20,600 | — | — |
| 2021-01-07 | $25.78 | $53.07 | 15,600 | — | — |
| 2021-01-06 | $26.00 | $53.53 | 15,600 | — | — |
| 2021-01-05 | $26.11 | $53.75 | 19,300 | — | — |
| 2021-01-04 | $25.02 | $51.51 | 18,100 | — | — |