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
- 1983-04-25 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 | $35.28 | $616.37 | 46,300 | — | — |
| 2021-12-30 | $35.10 | $613.23 | 41,500 | — | — |
| 2021-12-29 | $34.66 | $605.54 | 40,100 | — | — |
| 2021-12-28 | $34.60 | $604.49 | 42,600 | — | — |
| 2021-12-27 | $34.72 | $606.59 | 66,200 | — | — |
| 2021-12-23 | $34.14 | $596.46 | 51,100 | — | — |
| 2021-12-22 | $34.12 | $596.11 | 29,700 | — | — |
| 2021-12-21 | $33.81 | $590.69 | 69,700 | — | — |
| 2021-12-20 | $32.83 | $573.57 | 106,200 | — | — |
| 2021-12-17 | $34.42 | $601.35 | 253,700 | — | — |
| 2021-12-16 | $34.88 | $601.52 | 93,600 | — | — |
| 2021-12-15 | $34.94 | $602.56 | 61,400 | — | — |
| 2021-12-14 | $34.33 | $592.04 | 110,900 | — | — |
| 2021-12-13 | $34.07 | $587.56 | 53,100 | — | — |
| 2021-12-10 | $33.93 | $585.14 | 37,700 | — | — |
| 2021-12-09 | $33.87 | $584.11 | 44,800 | — | — |
| 2021-12-08 | $34.15 | $588.93 | 26,900 | — | — |
| 2021-12-07 | $33.78 | $582.55 | 47,800 | — | — |
| 2021-12-06 | $33.22 | $572.90 | 81,200 | — | — |
| 2021-12-03 | $32.70 | $563.93 | 51,900 | — | — |
| 2021-12-02 | $33.46 | $577.04 | 73,100 | — | — |
| 2021-12-01 | $31.90 | $550.13 | 73,200 | — | — |
| 2021-11-30 | $32.53 | $561.00 | 101,800 | — | — |
| 2021-11-29 | $33.21 | $572.72 | 52,400 | — | — |
| 2021-11-26 | $33.58 | $579.10 | 72,200 | — | — |
| 2021-11-24 | $35.27 | $608.25 | 33,900 | — | — |
| 2021-11-23 | $34.15 | $588.93 | 70,900 | — | — |
| 2021-11-22 | $34.31 | $591.69 | 90,000 | — | — |
| 2021-11-19 | $35.03 | $604.11 | 46,200 | — | — |
| 2021-11-18 | $35.02 | $603.94 | 69,400 | — | — |
| 2021-11-17 | $34.31 | $591.69 | 45,900 | — | — |
| 2021-11-16 | $33.96 | $585.66 | 51,300 | — | — |
| 2021-11-15 | $34.57 | $596.18 | 42,200 | — | — |
| 2021-11-12 | $33.68 | $580.83 | 23,100 | — | — |
| 2021-11-11 | $33.79 | $582.73 | 17,000 | — | — |
| 2021-11-10 | $33.58 | $579.10 | 31,000 | — | — |
| 2021-11-09 | $33.99 | $586.18 | 28,900 | — | — |
| 2021-11-08 | $33.40 | $576.00 | 38,200 | — | — |
| 2021-11-05 | $34.15 | $588.93 | 73,700 | — | — |
| 2021-11-04 | $32.42 | $559.10 | 24,800 | — | — |
| 2021-11-03 | $32.57 | $561.69 | 51,900 | — | — |
| 2021-11-02 | $31.72 | $547.03 | 42,900 | — | — |
| 2021-11-01 | $31.74 | $547.37 | 45,900 | — | — |
| 2021-10-29 | $31.26 | $539.10 | 83,800 | — | — |
| 2021-10-28 | $31.59 | $544.79 | 20,800 | — | — |
| 2021-10-27 | $31.24 | $538.75 | 38,500 | — | — |
| 2021-10-26 | $31.65 | $545.82 | 46,400 | — | — |
| 2021-10-25 | $31.88 | $549.79 | 35,800 | — | — |
| 2021-10-22 | $31.70 | $546.68 | 24,400 | — | — |
| 2021-10-21 | $31.94 | $550.82 | 22,400 | — | — |
| 2021-10-20 | $32.17 | $554.79 | 28,400 | — | — |
| 2021-10-19 | $31.72 | $547.03 | 25,000 | — | — |
| 2021-10-18 | $31.90 | $550.13 | 22,400 | — | — |
| 2021-10-15 | $31.79 | $548.24 | 47,000 | — | — |
| 2021-10-14 | $31.96 | $551.17 | 41,300 | — | — |
| 2021-10-13 | $32.00 | $551.86 | 30,500 | — | — |
| 2021-10-12 | $31.69 | $546.51 | 36,700 | — | — |
| 2021-10-11 | $31.22 | $538.41 | 46,000 | — | — |
| 2021-10-08 | $31.57 | $544.44 | 33,600 | — | — |
| 2021-10-07 | $31.57 | $544.44 | 55,100 | — | — |
| 2021-10-06 | $31.67 | $546.17 | 31,500 | — | — |
| 2021-10-05 | $31.26 | $539.10 | 28,300 | — | — |
| 2021-10-04 | $31.37 | $540.99 | 36,500 | — | — |
| 2021-10-01 | $31.11 | $536.51 | 73,800 | — | — |
| 2021-09-30 | $30.49 | $525.82 | 59,800 | — | — |
| 2021-09-29 | $30.55 | $526.85 | 26,200 | — | — |
| 2021-09-28 | $30.31 | $522.71 | 59,700 | — | — |
| 2021-09-27 | $30.74 | $530.13 | 50,700 | — | — |
| 2021-09-24 | $30.92 | $533.23 | 47,800 | — | — |
| 2021-09-23 | $32.09 | $545.65 | 57,900 | — | — |
| 2021-09-22 | $31.62 | $537.66 | 54,400 | — | — |
| 2021-09-21 | $31.24 | $531.20 | 39,800 | — | — |
| 2021-09-20 | $30.68 | $521.67 | 58,400 | — | — |
| 2021-09-17 | $30.59 | $520.14 | 176,900 | — | — |
| 2021-09-16 | $30.84 | $524.39 | 51,600 | — | — |
| 2021-09-15 | $30.69 | $521.84 | 48,700 | — | — |
| 2021-09-14 | $30.31 | $515.38 | 52,000 | — | — |
| 2021-09-13 | $30.67 | $521.50 | 56,000 | — | — |
| 2021-09-10 | $30.55 | $519.46 | 50,100 | — | — |
| 2021-09-09 | $31.45 | $534.77 | 40,200 | — | — |
| 2021-09-08 | $31.92 | $542.76 | 34,300 | — | — |
| 2021-09-07 | $31.87 | $541.91 | 45,600 | — | — |
| 2021-09-03 | $31.93 | $542.93 | 22,900 | — | — |
| 2021-09-02 | $31.95 | $543.27 | 26,800 | — | — |
| 2021-09-01 | $32.01 | $544.29 | 35,800 | — | — |
| 2021-08-31 | $31.84 | $541.40 | 66,200 | — | — |
| 2021-08-30 | $31.30 | $532.22 | 41,800 | — | — |
| 2021-08-27 | $31.48 | $535.28 | 60,900 | — | — |
| 2021-08-26 | $31.09 | $528.64 | 57,800 | — | — |
| 2021-08-25 | $31.38 | $533.58 | 51,600 | — | — |
| 2021-08-24 | $31.52 | $535.96 | 50,600 | — | — |
| 2021-08-23 | $31.07 | $528.30 | 34,700 | — | — |
| 2021-08-20 | $30.91 | $525.58 | 80,700 | — | — |
| 2021-08-19 | $30.56 | $519.63 | 44,000 | — | — |
| 2021-08-18 | $30.40 | $516.91 | 51,200 | — | — |
| 2021-08-17 | $30.47 | $518.10 | 32,000 | — | — |
| 2021-08-16 | $30.42 | $517.25 | 54,000 | — | — |
| 2021-08-13 | $30.90 | $525.41 | 44,700 | — | — |
| 2021-08-12 | $30.31 | $515.38 | 51,400 | — | — |
| 2021-08-11 | $30.55 | $519.46 | 56,500 | — | — |
| 2021-08-10 | $30.39 | $516.74 | 45,200 | — | — |
| 2021-08-09 | $30.56 | $519.63 | 36,000 | — | — |
| 2021-08-06 | $30.77 | $523.20 | 35,100 | — | — |
| 2021-08-05 | $30.81 | $523.88 | 44,600 | — | — |
| 2021-08-04 | $30.00 | $510.11 | 46,700 | — | — |
| 2021-08-03 | $30.46 | $517.93 | 51,900 | — | — |
| 2021-08-02 | $30.04 | $510.79 | 53,200 | — | — |
| 2021-07-30 | $30.59 | $520.14 | 49,800 | — | — |
| 2021-07-29 | $30.56 | $519.63 | 34,800 | — | — |
| 2021-07-28 | $30.37 | $516.40 | 63,600 | — | — |
| 2021-07-27 | $30.55 | $519.46 | 39,800 | — | — |
| 2021-07-26 | $30.62 | $520.65 | 36,800 | — | — |
| 2021-07-23 | $30.21 | $513.68 | 30,700 | — | — |
| 2021-07-22 | $29.89 | $508.24 | 43,200 | — | — |
| 2021-07-21 | $30.28 | $514.87 | 39,800 | — | — |
| 2021-07-20 | $30.05 | $510.96 | 93,500 | — | — |
| 2021-07-19 | $29.05 | $493.96 | 86,000 | — | — |
| 2021-07-16 | $29.57 | $502.80 | 65,900 | — | — |
| 2021-07-15 | $29.49 | $501.44 | 50,200 | — | — |
| 2021-07-14 | $29.32 | $498.55 | 39,100 | — | — |
| 2021-07-13 | $29.18 | $496.17 | 54,100 | — | — |
| 2021-07-12 | $29.57 | $502.80 | 75,400 | — | — |
| 2021-07-09 | $29.15 | $495.66 | 57,900 | — | — |
| 2021-07-08 | $28.44 | $483.59 | 68,100 | — | — |
| 2021-07-07 | $28.49 | $484.44 | 44,700 | — | — |
| 2021-07-06 | $28.40 | $482.90 | 60,100 | — | — |
| 2021-07-02 | $28.39 | $482.73 | 41,900 | — | — |
| 2021-07-01 | $28.66 | $487.33 | 66,100 | — | — |
| 2021-06-30 | $28.39 | $482.73 | 64,900 | — | — |
| 2021-06-29 | $28.47 | $484.10 | 46,800 | — | — |
| 2021-06-28 | $28.46 | $483.93 | 65,800 | — | — |
| 2021-06-25 | $28.86 | $490.73 | 156,500 | — | — |
| 2021-06-24 | $28.74 | $488.69 | 114,000 | — | — |
| 2021-06-23 | $29.52 | $494.30 | 110,800 | — | — |
| 2021-06-22 | $29.18 | $488.60 | 80,600 | — | — |
| 2021-06-21 | $28.81 | $482.41 | 83,600 | — | — |
| 2021-06-18 | $27.80 | $465.50 | 212,800 | — | — |
| 2021-06-17 | $28.87 | $483.41 | 79,000 | — | — |
| 2021-06-16 | $29.10 | $487.26 | 69,200 | — | — |
| 2021-06-15 | $29.12 | $487.60 | 65,000 | — | — |
| 2021-06-14 | $29.49 | $493.80 | 82,700 | — | — |
| 2021-06-11 | $29.26 | $489.94 | 62,600 | — | — |
| 2021-06-10 | $28.72 | $480.90 | 54,900 | — | — |
| 2021-06-09 | $28.60 | $478.89 | 77,300 | — | — |
| 2021-06-08 | $28.27 | $473.37 | 98,400 | — | — |
| 2021-06-07 | $27.60 | $462.15 | 87,900 | — | — |
| 2021-06-04 | $26.62 | $445.74 | 65,000 | — | — |
| 2021-06-03 | $26.36 | $441.38 | 55,900 | — | — |
| 2021-06-02 | $26.44 | $442.72 | 60,700 | — | — |
| 2021-06-01 | $26.26 | $439.71 | 57,700 | — | — |
| 2021-05-28 | $25.55 | $427.82 | 48,800 | — | — |
| 2021-05-27 | $25.55 | $427.82 | 55,200 | — | — |
| 2021-05-26 | $25.53 | $427.49 | 46,300 | — | — |
| 2021-05-25 | $25.11 | $420.45 | 54,500 | — | — |
| 2021-05-24 | $25.48 | $426.65 | 64,700 | — | — |
| 2021-05-21 | $25.02 | $418.95 | 60,500 | — | — |
| 2021-05-20 | $24.97 | $418.11 | 39,500 | — | — |
| 2021-05-19 | $24.74 | $414.26 | 61,900 | — | — |
| 2021-05-18 | $24.99 | $418.44 | 43,700 | — | — |
| 2021-05-17 | $25.02 | $418.95 | 40,100 | — | — |
| 2021-05-14 | $24.78 | $414.93 | 53,000 | — | — |
| 2021-05-13 | $24.63 | $412.42 | 50,400 | — | — |
| 2021-05-12 | $23.94 | $400.86 | 95,000 | — | — |
| 2021-05-11 | $24.52 | $410.57 | 66,400 | — | — |
| 2021-05-10 | $25.31 | $423.80 | 70,400 | — | — |
| 2021-05-07 | $25.03 | $419.11 | 54,000 | — | — |
| 2021-05-06 | $24.85 | $416.10 | 45,100 | — | — |
| 2021-05-05 | $24.73 | $414.09 | 57,600 | — | — |
| 2021-05-04 | $25.04 | $419.28 | 52,500 | — | — |
| 2021-05-03 | $25.42 | $425.64 | 57,400 | — | — |
| 2021-04-30 | $24.87 | $416.44 | 61,000 | — | — |
| 2021-04-29 | $24.84 | $415.93 | 69,800 | — | — |
| 2021-04-28 | $24.66 | $412.92 | 42,100 | — | — |
| 2021-04-27 | $24.47 | $409.74 | 50,900 | — | — |
| 2021-04-26 | $24.66 | $412.92 | 43,700 | — | — |
| 2021-04-23 | $24.52 | $410.57 | 65,900 | — | — |
| 2021-04-22 | $24.53 | $410.74 | 57,300 | — | — |
| 2021-04-21 | $24.65 | $412.75 | 60,400 | — | — |
| 2021-04-20 | $24.44 | $409.24 | 68,300 | — | — |
| 2021-04-19 | $24.32 | $407.23 | 53,900 | — | — |
| 2021-04-16 | $24.41 | $408.73 | 50,300 | — | — |
| 2021-04-15 | $24.05 | $402.70 | 62,300 | — | — |
| 2021-04-14 | $23.79 | $398.35 | 60,500 | — | — |
| 2021-04-13 | $24.09 | $403.37 | 62,300 | — | — |
| 2021-04-12 | $24.21 | $405.38 | 85,300 | — | — |
| 2021-04-09 | $24.21 | $405.38 | 169,900 | — | — |
| 2021-04-08 | $23.66 | $396.17 | 120,700 | — | — |
| 2021-04-07 | $22.90 | $383.45 | 66,600 | — | — |
| 2021-04-06 | $22.92 | $383.78 | 73,700 | — | — |
| 2021-04-05 | $22.63 | $378.93 | 81,800 | — | — |
| 2021-04-01 | $22.40 | $375.08 | 72,200 | — | — |
| 2021-03-31 | $22.27 | $372.90 | 221,400 | — | — |
| 2021-03-30 | $22.21 | $371.90 | 78,000 | — | — |
| 2021-03-29 | $21.82 | $365.36 | 127,100 | — | — |
| 2021-03-26 | $21.97 | $367.88 | 58,400 | — | — |
| 2021-03-25 | $21.78 | $364.70 | 88,300 | — | — |
| 2021-03-24 | $21.46 | $359.34 | 101,100 | — | — |
| 2021-03-23 | $21.54 | $360.68 | 106,500 | — | — |
| 2021-03-22 | $22.82 | $374.57 | 116,200 | — | — |
| 2021-03-19 | $22.65 | $371.78 | 355,200 | — | — |
| 2021-03-18 | $23.39 | $383.93 | 56,100 | — | — |
| 2021-03-17 | $23.94 | $392.96 | 56,300 | — | — |
| 2021-03-16 | $23.55 | $386.56 | 97,000 | — | — |
| 2021-03-15 | $23.79 | $390.50 | 99,100 | — | — |
| 2021-03-12 | $24.21 | $397.39 | 79,200 | — | — |
| 2021-03-11 | $24.05 | $394.76 | 77,700 | — | — |
| 2021-03-10 | $23.78 | $390.33 | 50,800 | — | — |
| 2021-03-09 | $23.24 | $381.47 | 179,300 | — | — |
| 2021-03-08 | $23.55 | $386.56 | 146,900 | — | — |
| 2021-03-05 | $23.01 | $377.69 | 117,000 | — | — |
| 2021-03-04 | $22.00 | $361.11 | 137,800 | — | — |
| 2021-03-03 | $22.58 | $370.63 | 171,700 | — | — |
| 2021-03-02 | $22.26 | $365.38 | 106,800 | — | — |
| 2021-03-01 | $22.30 | $366.04 | 114,800 | — | — |
| 2021-02-26 | $21.41 | $351.43 | 94,700 | — | — |
| 2021-02-25 | $21.85 | $358.65 | 61,300 | — | — |
| 2021-02-24 | $22.44 | $368.34 | 62,000 | — | — |
| 2021-02-23 | $21.77 | $357.34 | 35,800 | — | — |
| 2021-02-22 | $21.66 | $355.53 | 80,200 | — | — |
| 2021-02-19 | $21.13 | $346.83 | 67,800 | — | — |
| 2021-02-18 | $20.62 | $338.46 | 60,100 | — | — |
| 2021-02-17 | $21.02 | $345.03 | 45,500 | — | — |
| 2021-02-16 | $20.85 | $342.24 | 61,400 | — | — |
| 2021-02-12 | $21.09 | $346.18 | 49,200 | — | — |
| 2021-02-11 | $21.33 | $350.12 | 81,800 | — | — |
| 2021-02-10 | $21.57 | $354.06 | 85,500 | — | — |
| 2021-02-09 | $21.62 | $354.88 | 53,800 | — | — |
| 2021-02-08 | $21.79 | $357.67 | 81,900 | — | — |
| 2021-02-05 | $21.42 | $351.59 | 32,700 | — | — |
| 2021-02-04 | $21.15 | $347.16 | 76,500 | — | — |
| 2021-02-03 | $20.64 | $338.79 | 47,900 | — | — |
| 2021-02-02 | $20.41 | $335.02 | 26,900 | — | — |
| 2021-02-01 | $20.23 | $332.06 | 45,600 | — | — |
| 2021-01-29 | $20.04 | $328.94 | 77,400 | — | — |
| 2021-01-28 | $20.42 | $335.18 | 72,800 | — | — |
| 2021-01-27 | $19.70 | $323.36 | 77,800 | — | — |
| 2021-01-26 | $19.95 | $327.47 | 34,300 | — | — |
| 2021-01-25 | $20.27 | $332.72 | 64,400 | — | — |
| 2021-01-22 | $20.40 | $334.85 | 68,700 | — | — |
| 2021-01-21 | $20.37 | $334.36 | 53,200 | — | — |
| 2021-01-20 | $20.80 | $341.42 | 41,600 | — | — |
| 2021-01-19 | $20.95 | $343.88 | 47,300 | — | — |
| 2021-01-15 | $21.17 | $347.49 | 46,200 | — | — |
| 2021-01-14 | $21.14 | $347.00 | 50,500 | — | — |
| 2021-01-13 | $20.86 | $342.40 | 66,800 | — | — |
| 2021-01-12 | $21.10 | $346.34 | 114,500 | — | — |
| 2021-01-11 | $19.68 | $323.03 | 58,700 | — | — |
| 2021-01-08 | $19.83 | $325.50 | 57,200 | — | — |
| 2021-01-07 | $19.87 | $326.15 | 85,400 | — | — |
| 2021-01-06 | $20.34 | $333.87 | 77,800 | — | — |
| 2021-01-05 | $19.91 | $326.81 | 53,500 | — | — |
| 2021-01-04 | $19.62 | $322.05 | 98,000 | — | — |