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
- 1992-02-25 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 | $39.96 | $49.81 | 66,100 | — | — |
| 2021-12-30 | $40.57 | $50.57 | 56,800 | — | — |
| 2021-12-29 | $40.64 | $50.65 | 48,300 | — | — |
| 2021-12-28 | $41.01 | $51.11 | 60,100 | — | — |
| 2021-12-27 | $40.85 | $50.91 | 107,000 | — | — |
| 2021-12-23 | $40.42 | $50.38 | 105,800 | — | — |
| 2021-12-22 | $40.28 | $50.20 | 67,400 | — | — |
| 2021-12-21 | $38.94 | $48.53 | 113,900 | — | — |
| 2021-12-20 | $38.42 | $47.89 | 191,800 | — | — |
| 2021-12-17 | $38.05 | $47.42 | 761,600 | — | — |
| 2021-12-16 | $35.78 | $44.60 | 144,500 | — | — |
| 2021-12-15 | $37.16 | $46.32 | 193,300 | — | — |
| 2021-12-14 | $37.06 | $46.19 | 122,900 | — | — |
| 2021-12-13 | $36.63 | $45.65 | 107,600 | — | — |
| 2021-12-10 | $37.84 | $47.16 | 61,400 | — | — |
| 2021-12-09 | $37.98 | $47.34 | 48,900 | — | — |
| 2021-12-08 | $38.73 | $48.27 | 60,200 | — | — |
| 2021-12-07 | $38.70 | $48.23 | 76,100 | — | — |
| 2021-12-06 | $38.45 | $47.92 | 97,300 | — | — |
| 2021-12-03 | $37.49 | $46.73 | 107,600 | — | — |
| 2021-12-02 | $37.64 | $46.91 | 79,200 | — | — |
| 2021-12-01 | $36.77 | $45.83 | 108,900 | — | — |
| 2021-11-30 | $37.64 | $46.91 | 168,900 | — | — |
| 2021-11-29 | $37.85 | $47.18 | 92,300 | — | — |
| 2021-11-26 | $37.54 | $46.79 | 87,800 | — | — |
| 2021-11-24 | $39.20 | $48.86 | 73,100 | — | — |
| 2021-11-23 | $39.37 | $49.07 | 83,800 | — | — |
| 2021-11-22 | $38.79 | $48.35 | 107,000 | — | — |
| 2021-11-19 | $38.00 | $47.36 | 79,200 | — | — |
| 2021-11-18 | $38.25 | $47.67 | 111,700 | — | — |
| 2021-11-17 | $37.96 | $47.31 | 99,000 | — | — |
| 2021-11-16 | $38.31 | $47.75 | 67,700 | — | — |
| 2021-11-15 | $38.45 | $47.92 | 108,500 | — | — |
| 2021-11-12 | $38.64 | $48.16 | 55,600 | — | — |
| 2021-11-11 | $38.81 | $48.37 | 60,900 | — | — |
| 2021-11-10 | $38.57 | $48.07 | 85,700 | — | — |
| 2021-11-09 | $38.87 | $48.45 | 71,200 | — | — |
| 2021-11-08 | $39.22 | $48.88 | 93,500 | — | — |
| 2021-11-05 | $39.30 | $48.98 | 112,600 | — | — |
| 2021-11-04 | $38.52 | $48.01 | 112,200 | — | — |
| 2021-11-03 | $38.34 | $47.79 | 122,000 | — | — |
| 2021-11-02 | $37.35 | $46.55 | 103,000 | — | — |
| 2021-11-01 | $37.22 | $46.39 | 129,600 | — | — |
| 2021-10-29 | $36.19 | $45.11 | 126,200 | — | — |
| 2021-10-28 | $35.99 | $44.86 | 75,200 | — | — |
| 2021-10-27 | $35.61 | $44.20 | 123,000 | — | — |
| 2021-10-26 | $35.89 | $44.54 | 71,200 | — | — |
| 2021-10-25 | $35.92 | $44.58 | 96,700 | — | — |
| 2021-10-22 | $35.27 | $43.77 | 56,200 | — | — |
| 2021-10-21 | $35.33 | $43.85 | 98,500 | — | — |
| 2021-10-20 | $35.36 | $43.89 | 78,800 | — | — |
| 2021-10-19 | $35.26 | $43.76 | 79,600 | — | — |
| 2021-10-18 | $35.03 | $43.48 | 85,900 | — | — |
| 2021-10-15 | $35.57 | $44.15 | 107,700 | — | — |
| 2021-10-14 | $36.26 | $45.00 | 61,900 | — | — |
| 2021-10-13 | $35.91 | $44.57 | 65,300 | — | — |
| 2021-10-12 | $36.55 | $45.36 | 63,900 | — | — |
| 2021-10-11 | $36.45 | $45.24 | 62,800 | — | — |
| 2021-10-08 | $36.65 | $45.49 | 72,100 | — | — |
| 2021-10-07 | $37.06 | $46.00 | 105,300 | — | — |
| 2021-10-06 | $36.97 | $45.88 | 119,200 | — | — |
| 2021-10-05 | $37.04 | $45.97 | 108,100 | — | — |
| 2021-10-04 | $36.95 | $45.86 | 114,600 | — | — |
| 2021-10-01 | $36.58 | $45.40 | 247,300 | — | — |
| 2021-09-30 | $35.65 | $44.25 | 146,200 | — | — |
| 2021-09-29 | $35.39 | $43.92 | 116,200 | — | — |
| 2021-09-28 | $34.46 | $42.77 | 160,700 | — | — |
| 2021-09-27 | $34.51 | $42.83 | 172,300 | — | — |
| 2021-09-24 | $33.20 | $41.21 | 226,700 | — | — |
| 2021-09-23 | $33.93 | $42.11 | 110,700 | — | — |
| 2021-09-22 | $33.63 | $41.74 | 96,000 | — | — |
| 2021-09-21 | $33.06 | $41.03 | 113,600 | — | — |
| 2021-09-20 | $33.01 | $40.97 | 130,700 | — | — |
| 2021-09-17 | $34.25 | $42.51 | 629,100 | — | — |
| 2021-09-16 | $33.67 | $41.79 | 118,100 | — | — |
| 2021-09-15 | $34.24 | $42.50 | 125,800 | — | — |
| 2021-09-14 | $33.29 | $41.32 | 126,600 | — | — |
| 2021-09-13 | $33.21 | $41.22 | 117,200 | — | — |
| 2021-09-10 | $32.76 | $40.66 | 108,200 | — | — |
| 2021-09-09 | $33.22 | $41.23 | 111,900 | — | — |
| 2021-09-08 | $33.43 | $41.49 | 105,600 | — | — |
| 2021-09-07 | $34.74 | $43.12 | 154,800 | — | — |
| 2021-09-03 | $33.45 | $41.52 | 128,600 | — | — |
| 2021-09-02 | $33.62 | $41.73 | 91,000 | — | — |
| 2021-09-01 | $33.48 | $41.55 | 83,700 | — | — |
| 2021-08-31 | $33.24 | $41.25 | 92,000 | — | — |
| 2021-08-30 | $33.17 | $41.17 | 81,000 | — | — |
| 2021-08-27 | $33.68 | $41.61 | 128,800 | — | — |
| 2021-08-26 | $33.26 | $41.10 | 105,000 | — | — |
| 2021-08-25 | $33.71 | $41.65 | 99,600 | — | — |
| 2021-08-24 | $33.71 | $41.65 | 155,900 | — | — |
| 2021-08-23 | $33.80 | $41.76 | 204,600 | — | — |
| 2021-08-20 | $33.90 | $41.89 | 98,300 | — | — |
| 2021-08-19 | $33.10 | $40.90 | 127,000 | — | — |
| 2021-08-18 | $32.89 | $40.64 | 96,500 | — | — |
| 2021-08-17 | $33.20 | $41.02 | 94,200 | — | — |
| 2021-08-16 | $33.48 | $41.37 | 52,900 | — | — |
| 2021-08-13 | $33.26 | $41.10 | 44,700 | — | — |
| 2021-08-12 | $33.38 | $41.24 | 76,600 | — | — |
| 2021-08-11 | $33.58 | $41.49 | 82,200 | — | — |
| 2021-08-10 | $33.95 | $41.95 | 57,700 | — | — |
| 2021-08-09 | $34.24 | $42.31 | 72,800 | — | — |
| 2021-08-06 | $34.54 | $42.68 | 68,700 | — | — |
| 2021-08-05 | $34.37 | $42.47 | 115,400 | — | — |
| 2021-08-04 | $33.53 | $41.43 | 155,800 | — | — |
| 2021-08-03 | $33.68 | $41.61 | 152,600 | — | — |
| 2021-08-02 | $33.66 | $41.59 | 133,200 | — | — |
| 2021-07-30 | $33.61 | $41.53 | 108,500 | — | — |
| 2021-07-29 | $33.56 | $41.47 | 86,200 | — | — |
| 2021-07-28 | $33.72 | $41.66 | 89,400 | — | — |
| 2021-07-27 | $33.69 | $41.63 | 120,800 | — | — |
| 2021-07-26 | $34.44 | $42.55 | 118,700 | — | — |
| 2021-07-23 | $33.32 | $41.17 | 139,400 | — | — |
| 2021-07-22 | $33.89 | $41.87 | 118,000 | — | — |
| 2021-07-21 | $34.84 | $43.05 | 245,400 | — | — |
| 2021-07-20 | $34.28 | $42.36 | 237,900 | — | — |
| 2021-07-19 | $33.48 | $41.37 | 164,200 | — | — |
| 2021-07-16 | $33.80 | $41.76 | 187,200 | — | — |
| 2021-07-15 | $34.07 | $42.10 | 219,500 | — | — |
| 2021-07-14 | $34.16 | $42.21 | 266,400 | — | — |
| 2021-07-13 | $35.83 | $44.27 | 259,700 | — | — |
| 2021-07-12 | $37.29 | $46.08 | 61,300 | — | — |
| 2021-07-09 | $37.47 | $46.30 | 58,600 | — | — |
| 2021-07-08 | $36.63 | $45.26 | 95,600 | — | — |
| 2021-07-07 | $37.01 | $45.73 | 112,800 | — | — |
| 2021-07-06 | $37.33 | $46.12 | 83,100 | — | — |
| 2021-07-02 | $37.73 | $46.62 | 81,300 | — | — |
| 2021-07-01 | $37.82 | $46.73 | 81,500 | — | — |
| 2021-06-30 | $37.89 | $46.82 | 120,000 | — | — |
| 2021-06-29 | $37.36 | $46.16 | 74,600 | — | — |
| 2021-06-28 | $37.78 | $46.68 | 98,000 | — | — |
| 2021-06-25 | $38.16 | $47.15 | 272,600 | — | — |
| 2021-06-24 | $38.30 | $47.32 | 55,900 | — | — |
| 2021-06-23 | $38.33 | $47.36 | 101,700 | — | — |
| 2021-06-22 | $38.48 | $47.55 | 102,900 | — | — |
| 2021-06-21 | $38.51 | $47.58 | 162,000 | — | — |
| 2021-06-18 | $37.27 | $46.05 | 350,900 | — | — |
| 2021-06-17 | $38.71 | $47.83 | 152,000 | — | — |
| 2021-06-16 | $38.79 | $47.93 | 197,400 | — | — |
| 2021-06-15 | $38.76 | $47.89 | 147,600 | — | — |
| 2021-06-14 | $39.06 | $48.26 | 173,300 | — | — |
| 2021-06-11 | $39.59 | $48.92 | 179,600 | — | — |
| 2021-06-10 | $39.76 | $49.13 | 196,600 | — | — |
| 2021-06-09 | $40.19 | $49.66 | 168,700 | — | — |
| 2021-06-08 | $40.04 | $49.47 | 520,800 | — | — |
| 2021-06-07 | $38.45 | $47.51 | 410,800 | — | — |
| 2021-06-04 | $35.58 | $43.96 | 120,700 | — | — |
| 2021-06-03 | $34.70 | $42.88 | 105,200 | — | — |
| 2021-06-02 | $34.75 | $42.94 | 168,400 | — | — |
| 2021-06-01 | $34.69 | $42.86 | 182,400 | — | — |
| 2021-05-28 | $33.68 | $41.61 | 98,300 | — | — |
| 2021-05-27 | $33.26 | $41.10 | 133,300 | — | — |
| 2021-05-26 | $32.86 | $40.60 | 85,900 | — | — |
| 2021-05-25 | $32.36 | $39.98 | 139,500 | — | — |
| 2021-05-24 | $32.90 | $40.65 | 117,800 | — | — |
| 2021-05-21 | $32.80 | $40.53 | 487,700 | — | — |
| 2021-05-20 | $32.80 | $40.53 | 148,300 | — | — |
| 2021-05-19 | $32.51 | $40.17 | 118,000 | — | — |
| 2021-05-18 | $32.63 | $40.32 | 157,200 | — | — |
| 2021-05-17 | $33.15 | $40.96 | 121,900 | — | — |
| 2021-05-14 | $33.35 | $41.21 | 207,800 | — | — |
| 2021-05-13 | $32.27 | $39.87 | 148,400 | — | — |
| 2021-05-12 | $30.97 | $38.27 | 127,100 | — | — |
| 2021-05-11 | $30.95 | $38.24 | 114,000 | — | — |
| 2021-05-10 | $31.25 | $38.61 | 166,900 | — | — |
| 2021-05-07 | $31.31 | $38.69 | 86,700 | — | — |
| 2021-05-06 | $31.25 | $38.61 | 105,300 | — | — |
| 2021-05-05 | $31.27 | $38.64 | 112,500 | — | — |
| 2021-05-04 | $30.93 | $38.22 | 116,700 | — | — |
| 2021-05-03 | $30.99 | $38.29 | 180,000 | — | — |
| 2021-04-30 | $30.33 | $37.48 | 207,900 | — | — |
| 2021-04-29 | $30.43 | $37.60 | 119,100 | — | — |
| 2021-04-28 | $30.48 | $37.48 | 137,500 | — | — |
| 2021-04-27 | $30.29 | $37.24 | 139,300 | — | — |
| 2021-04-26 | $30.82 | $37.89 | 86,800 | — | — |
| 2021-04-23 | $31.25 | $38.42 | 188,000 | — | — |
| 2021-04-22 | $30.23 | $37.17 | 145,900 | — | — |
| 2021-04-21 | $30.59 | $37.61 | 109,600 | — | — |
| 2021-04-20 | $30.28 | $37.23 | 151,600 | — | — |
| 2021-04-19 | $31.50 | $38.73 | 85,500 | — | — |
| 2021-04-16 | $32.15 | $39.53 | 191,900 | — | — |
| 2021-04-15 | $32.39 | $39.82 | 256,200 | — | — |
| 2021-04-14 | $32.03 | $39.38 | 198,500 | — | — |
| 2021-04-13 | $31.25 | $38.42 | 202,300 | — | — |
| 2021-04-12 | $31.11 | $38.25 | 168,300 | — | — |
| 2021-04-09 | $30.63 | $37.66 | 251,500 | — | — |
| 2021-04-08 | $30.75 | $37.81 | 136,000 | — | — |
| 2021-04-07 | $30.44 | $37.43 | 177,100 | — | — |
| 2021-04-06 | $31.29 | $38.47 | 211,500 | — | — |
| 2021-04-05 | $31.43 | $38.64 | 174,700 | — | — |
| 2021-04-01 | $30.63 | $37.66 | 174,800 | — | — |
| 2021-03-31 | $30.11 | $37.02 | 440,300 | — | — |
| 2021-03-30 | $30.09 | $37.00 | 165,900 | — | — |
| 2021-03-29 | $29.85 | $36.70 | 266,900 | — | — |
| 2021-03-26 | $29.56 | $36.34 | 150,800 | — | — |
| 2021-03-25 | $28.92 | $35.56 | 203,600 | — | — |
| 2021-03-24 | $28.46 | $34.99 | 270,200 | — | — |
| 2021-03-23 | $28.44 | $34.97 | 333,600 | — | — |
| 2021-03-22 | $29.51 | $36.28 | 286,200 | — | — |
| 2021-03-19 | $31.48 | $38.71 | 650,700 | — | — |
| 2021-03-18 | $31.46 | $38.68 | 377,800 | — | — |
| 2021-03-17 | $30.55 | $37.56 | 254,600 | — | — |
| 2021-03-16 | $30.09 | $37.00 | 133,400 | — | — |
| 2021-03-15 | $30.03 | $36.92 | 147,600 | — | — |
| 2021-03-12 | $31.30 | $38.48 | 207,500 | — | — |
| 2021-03-11 | $30.46 | $37.45 | 148,700 | — | — |
| 2021-03-10 | $30.98 | $38.09 | 159,900 | — | — |
| 2021-03-09 | $30.24 | $37.18 | 287,000 | — | — |
| 2021-03-08 | $30.99 | $38.10 | 202,300 | — | — |
| 2021-03-05 | $29.55 | $36.33 | 235,200 | — | — |
| 2021-03-04 | $29.14 | $35.83 | 147,000 | — | — |
| 2021-03-03 | $29.40 | $36.15 | 162,000 | — | — |
| 2021-03-02 | $28.69 | $35.27 | 154,100 | — | — |
| 2021-03-01 | $29.60 | $36.39 | 84,900 | — | — |
| 2021-02-26 | $28.80 | $35.41 | 176,500 | — | — |
| 2021-02-25 | $29.30 | $36.02 | 134,200 | — | — |
| 2021-02-24 | $30.08 | $36.98 | 173,700 | — | — |
| 2021-02-23 | $29.27 | $35.99 | 176,200 | — | — |
| 2021-02-22 | $29.07 | $35.74 | 361,000 | — | — |
| 2021-02-19 | $28.21 | $34.68 | 265,400 | — | — |
| 2021-02-18 | $27.66 | $34.01 | 72,800 | — | — |
| 2021-02-17 | $28.22 | $34.70 | 69,800 | — | — |
| 2021-02-16 | $28.57 | $35.13 | 103,900 | — | — |
| 2021-02-12 | $28.29 | $34.78 | 100,600 | — | — |
| 2021-02-11 | $28.21 | $34.68 | 156,300 | — | — |
| 2021-02-10 | $27.96 | $34.38 | 92,400 | — | — |
| 2021-02-09 | $28.06 | $34.50 | 99,200 | — | — |
| 2021-02-08 | $27.69 | $34.05 | 87,200 | — | — |
| 2021-02-05 | $27.21 | $33.46 | 48,300 | — | — |
| 2021-02-04 | $27.18 | $33.42 | 124,300 | — | — |
| 2021-02-03 | $26.18 | $32.19 | 84,400 | — | — |
| 2021-02-02 | $26.05 | $32.03 | 154,400 | — | — |
| 2021-02-01 | $25.81 | $31.73 | 107,500 | — | — |
| 2021-01-29 | $25.77 | $31.68 | 195,300 | — | — |
| 2021-01-28 | $25.68 | $31.57 | 188,200 | — | — |
| 2021-01-27 | $25.92 | $31.68 | 159,800 | — | — |
| 2021-01-26 | $26.48 | $32.37 | 123,700 | — | — |
| 2021-01-25 | $26.74 | $32.69 | 100,500 | — | — |
| 2021-01-22 | $26.75 | $32.70 | 81,900 | — | — |
| 2021-01-21 | $26.40 | $32.27 | 134,100 | — | — |
| 2021-01-20 | $26.60 | $32.52 | 138,300 | — | — |
| 2021-01-19 | $25.98 | $31.76 | 143,500 | — | — |
| 2021-01-15 | $26.10 | $31.90 | 120,200 | — | — |
| 2021-01-14 | $26.43 | $32.31 | 136,400 | — | — |
| 2021-01-13 | $25.72 | $31.44 | 106,800 | — | — |
| 2021-01-12 | $26.19 | $32.01 | 98,700 | — | — |
| 2021-01-11 | $25.85 | $31.60 | 177,400 | — | — |
| 2021-01-08 | $25.96 | $31.73 | 147,900 | — | — |
| 2021-01-07 | $26.74 | $32.69 | 174,000 | — | — |
| 2021-01-06 | $26.88 | $32.86 | 288,100 | — | — |
| 2021-01-05 | $25.10 | $30.68 | 127,900 | — | — |
| 2021-01-04 | $24.43 | $29.86 | 169,900 | — | — |