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
- 1980-03-17 to 2026-09-03
- 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 | $47.10 | $47.10 | 0 | — | — |
| 2021-12-30 | $47.10 | $47.10 | 200 | — | — |
| 2021-12-29 | $48.30 | $48.30 | 0 | — | — |
| 2021-12-28 | $48.30 | $48.30 | 0 | — | — |
| 2021-12-27 | $48.30 | $48.30 | 900 | — | — |
| 2021-12-23 | $46.64 | $46.64 | 0 | — | — |
| 2021-12-22 | $46.64 | $46.64 | 200 | — | — |
| 2021-12-21 | $46.71 | $46.71 | 0 | — | — |
| 2021-12-20 | $46.71 | $46.71 | 900 | — | — |
| 2021-12-17 | $47.98 | $47.98 | 12,500 | — | — |
| 2021-12-16 | $46.00 | $46.00 | 0 | — | — |
| 2021-12-15 | $46.00 | $46.00 | 0 | — | — |
| 2021-12-14 | $46.00 | $46.00 | 0 | — | — |
| 2021-12-13 | $46.00 | $46.00 | 200 | — | — |
| 2021-12-10 | $46.00 | $46.00 | 400 | — | — |
| 2021-12-09 | $44.82 | $44.82 | 400 | — | — |
| 2021-12-08 | $46.15 | $46.15 | 900 | — | — |
| 2021-12-07 | $47.85 | $47.85 | 300 | — | — |
| 2021-12-06 | $47.00 | $47.00 | 0 | — | — |
| 2021-12-03 | $47.00 | $47.00 | 600 | — | — |
| 2021-12-02 | $46.00 | $46.00 | 500 | — | — |
| 2021-12-01 | $45.54 | $45.54 | 0 | — | — |
| 2021-11-30 | $45.54 | $45.54 | 0 | — | — |
| 2021-11-29 | $45.54 | $45.54 | 0 | — | — |
| 2021-11-26 | $45.54 | $45.54 | 0 | — | — |
| 2021-11-24 | $45.54 | $45.54 | 0 | — | — |
| 2021-11-23 | $45.54 | $45.54 | 0 | — | — |
| 2021-11-22 | $45.54 | $45.54 | 0 | — | — |
| 2021-11-19 | $45.54 | $45.54 | 400 | — | — |
| 2021-11-18 | $45.54 | $45.54 | 200 | — | — |
| 2021-11-17 | $50.01 | $50.01 | 0 | — | — |
| 2021-11-16 | $50.01 | $50.01 | 0 | — | — |
| 2021-11-15 | $50.01 | $50.01 | 800 | — | — |
| 2021-11-12 | $54.43 | $54.43 | 0 | — | — |
| 2021-11-11 | $54.43 | $54.43 | 0 | — | — |
| 2021-11-10 | $54.43 | $54.43 | 0 | — | — |
| 2021-11-09 | $54.43 | $54.43 | 0 | — | — |
| 2021-11-08 | $54.43 | $54.43 | 300 | — | — |
| 2021-11-05 | $54.00 | $54.00 | 500 | — | — |
| 2021-11-04 | $53.55 | $53.55 | 0 | — | — |
| 2021-11-03 | $53.55 | $53.55 | 400 | — | — |
| 2021-11-02 | $51.65 | $51.65 | 0 | — | — |
| 2021-11-01 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-29 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-28 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-27 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-26 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-25 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-22 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-21 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-20 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-19 | $51.65 | $51.65 | 0 | — | — |
| 2021-10-18 | $51.65 | $51.65 | 1,300 | — | — |
| 2021-10-15 | $51.25 | $51.25 | 0 | — | — |
| 2021-10-14 | $51.25 | $51.25 | 0 | — | — |
| 2021-10-13 | $51.25 | $51.25 | 300 | — | — |
| 2021-10-12 | $51.25 | $51.25 | 0 | — | — |
| 2021-10-11 | $51.25 | $51.25 | 0 | — | — |
| 2021-10-08 | $51.25 | $51.25 | 0 | — | — |
| 2021-10-07 | $51.25 | $51.25 | 0 | — | — |
| 2021-10-06 | $51.25 | $51.25 | 2,000 | — | — |
| 2021-10-05 | $49.00 | $49.00 | 0 | — | — |
| 2021-10-04 | $49.00 | $49.00 | 0 | — | — |
| 2021-10-01 | $49.00 | $49.00 | 0 | — | — |
| 2021-09-30 | $49.00 | $49.00 | 100 | — | — |
| 2021-09-29 | $49.00 | $49.00 | 200 | — | — |
| 2021-09-28 | $49.00 | $49.00 | 700 | — | — |
| 2021-09-27 | $49.70 | $49.70 | 300 | — | — |
| 2021-09-24 | $47.24 | $47.24 | 0 | — | — |
| 2021-09-23 | $47.24 | $47.24 | 0 | — | — |
| 2021-09-22 | $47.24 | $47.24 | 0 | — | — |
| 2021-09-21 | $47.24 | $47.24 | 0 | — | — |
| 2021-09-20 | $47.24 | $47.24 | 0 | — | — |
| 2021-09-17 | $47.24 | $47.24 | 800 | — | — |
| 2021-09-16 | $46.45 | $46.45 | 500 | — | — |
| 2021-09-15 | $47.31 | $47.31 | 0 | — | — |
| 2021-09-14 | $47.31 | $47.31 | 200 | — | — |
| 2021-09-13 | $48.20 | $48.20 | 300 | — | — |
| 2021-09-10 | $48.50 | $48.50 | 700 | — | — |
| 2021-09-09 | $46.56 | $46.56 | 200 | — | — |
| 2021-09-08 | $49.30 | $49.30 | 0 | — | — |
| 2021-09-07 | $49.30 | $49.30 | 700 | — | — |
| 2021-09-03 | $49.30 | $49.30 | 200 | — | — |
| 2021-09-02 | $49.31 | $49.31 | 0 | — | — |
| 2021-09-01 | $49.31 | $49.31 | 0 | — | — |
| 2021-08-31 | $49.31 | $49.31 | 0 | — | — |
| 2021-08-30 | $49.31 | $49.31 | 0 | — | — |
| 2021-08-27 | $49.31 | $49.31 | 0 | — | — |
| 2021-08-26 | $49.31 | $49.31 | 0 | — | — |
| 2021-08-25 | $49.31 | $49.31 | 0 | — | — |
| 2021-08-24 | $49.31 | $49.31 | 0 | — | — |
| 2021-08-23 | $49.31 | $49.31 | 3,800 | — | — |
| 2021-08-20 | $49.39 | $49.39 | 0 | — | — |
| 2021-08-19 | $49.39 | $49.39 | 300 | — | — |
| 2021-08-18 | $51.62 | $51.62 | 200 | — | — |
| 2021-08-17 | $51.47 | $51.47 | 100 | — | — |
| 2021-08-16 | $53.90 | $53.90 | 0 | — | — |
| 2021-08-13 | $53.90 | $53.90 | 0 | — | — |
| 2021-08-12 | $53.90 | $53.90 | 0 | — | — |
| 2021-08-11 | $53.90 | $53.90 | 0 | — | — |
| 2021-08-10 | $53.90 | $53.90 | 0 | — | — |
| 2021-08-09 | $53.90 | $53.90 | 0 | — | — |
| 2021-08-06 | $53.90 | $53.90 | 0 | — | — |
| 2021-08-05 | $53.90 | $53.90 | 0 | — | — |
| 2021-08-04 | $53.90 | $53.90 | 0 | — | — |
| 2021-08-03 | $53.90 | $53.90 | 900 | — | — |
| 2021-08-02 | $56.05 | $56.05 | 200 | — | — |
| 2021-07-30 | $54.31 | $54.31 | 0 | — | — |
| 2021-07-29 | $54.31 | $54.31 | 0 | — | — |
| 2021-07-28 | $54.31 | $54.31 | 0 | — | — |
| 2021-07-27 | $54.31 | $54.31 | 500 | — | — |
| 2021-07-26 | $54.00 | $54.00 | 0 | — | — |
| 2021-07-23 | $54.00 | $54.00 | 300 | — | — |
| 2021-07-22 | $54.00 | $54.00 | 100 | — | — |
| 2021-07-21 | $54.00 | $54.00 | 300 | — | — |
| 2021-07-20 | $52.81 | $52.81 | 1,100 | — | — |
| 2021-07-19 | $53.50 | $53.50 | 800 | — | — |
| 2021-07-16 | $52.52 | $52.52 | 300 | — | — |
| 2021-07-15 | $49.90 | $49.90 | 400 | — | — |
| 2021-07-14 | $52.31 | $52.31 | 1,000 | — | — |
| 2021-07-13 | $52.97 | $52.97 | 0 | — | — |
| 2021-07-12 | $52.97 | $52.97 | 0 | — | — |
| 2021-07-09 | $52.97 | $52.97 | 0 | — | — |
| 2021-07-08 | $52.97 | $52.97 | 0 | — | — |
| 2021-07-07 | $52.97 | $52.97 | 200 | — | — |
| 2021-07-06 | $53.43 | $53.43 | 200 | — | — |
| 2021-07-02 | $53.44 | $53.44 | 100 | — | — |
| 2021-07-01 | $53.66 | $53.66 | 1,000 | — | — |
| 2021-06-30 | $51.50 | $51.50 | 0 | — | — |
| 2021-06-29 | $51.50 | $51.50 | 0 | — | — |
| 2021-06-28 | $51.50 | $51.50 | 2,500 | — | — |
| 2021-06-25 | $50.50 | $50.50 | 600 | — | — |
| 2021-06-24 | $50.78 | $50.78 | 0 | — | — |
| 2021-06-23 | $50.78 | $50.78 | 2,400 | — | — |
| 2021-06-22 | $48.95 | $48.95 | 100 | — | — |
| 2021-06-21 | $47.49 | $47.49 | 900 | — | — |
| 2021-06-18 | $50.00 | $50.00 | 0 | — | — |
| 2021-06-17 | $50.00 | $50.00 | 300 | — | — |
| 2021-06-16 | $50.00 | $50.00 | 1,100 | — | — |
| 2021-06-15 | $50.00 | $50.00 | 300 | — | — |
| 2021-06-14 | $47.98 | $47.98 | 0 | — | — |
| 2021-06-11 | $47.98 | $47.98 | 0 | — | — |
| 2021-06-10 | $47.98 | $47.98 | 0 | — | — |
| 2021-06-09 | $47.98 | $47.98 | 0 | — | — |
| 2021-06-08 | $47.98 | $47.98 | 800 | — | — |
| 2021-06-07 | $48.50 | $48.50 | 200 | — | — |
| 2021-06-04 | $47.00 | $47.00 | 0 | — | — |
| 2021-06-03 | $47.00 | $47.00 | 0 | — | — |
| 2021-06-02 | $47.00 | $47.00 | 0 | — | — |
| 2021-06-01 | $47.00 | $47.00 | 200 | — | — |
| 2021-05-28 | $47.00 | $47.00 | 0 | — | — |
| 2021-05-27 | $47.00 | $47.00 | 300 | — | — |
| 2021-05-26 | $46.22 | $46.22 | 0 | — | — |
| 2021-05-25 | $46.22 | $46.22 | 0 | — | — |
| 2021-05-24 | $46.22 | $46.22 | 200 | — | — |
| 2021-05-21 | $46.39 | $46.39 | 0 | — | — |
| 2021-05-20 | $46.39 | $46.39 | 0 | — | — |
| 2021-05-19 | $46.39 | $46.39 | 800 | — | — |
| 2021-05-18 | $48.44 | $48.44 | 0 | — | — |
| 2021-05-17 | $48.44 | $48.44 | 0 | — | — |
| 2021-05-14 | $48.44 | $48.44 | 0 | — | — |
| 2021-05-13 | $48.44 | $48.44 | 0 | — | — |
| 2021-05-12 | $48.44 | $48.44 | 0 | — | — |
| 2021-05-11 | $48.44 | $48.44 | 0 | — | — |
| 2021-05-10 | $48.44 | $48.44 | 100 | — | — |
| 2021-05-07 | $48.44 | $48.44 | 0 | — | — |
| 2021-05-06 | $48.44 | $48.44 | 600 | — | — |
| 2021-05-05 | $48.50 | $48.50 | 0 | — | — |
| 2021-05-04 | $48.50 | $48.50 | 400 | — | — |
| 2021-05-03 | $46.59 | $46.59 | 300 | — | — |
| 2021-04-30 | $47.28 | $47.28 | 0 | — | — |
| 2021-04-29 | $47.28 | $47.28 | 100 | — | — |
| 2021-04-28 | $47.57 | $47.57 | 200 | — | — |
| 2021-04-27 | $47.64 | $47.64 | 0 | — | — |
| 2021-04-26 | $47.64 | $47.64 | 600 | — | — |
| 2021-04-23 | $47.25 | $47.25 | 300 | — | — |
| 2021-04-22 | $50.45 | $50.45 | 0 | — | — |
| 2021-04-21 | $50.45 | $50.45 | 0 | — | — |
| 2021-04-20 | $50.45 | $50.45 | 0 | — | — |
| 2021-04-19 | $50.45 | $50.45 | 400 | — | — |
| 2021-04-16 | $49.86 | $49.86 | 0 | — | — |
| 2021-04-15 | $49.86 | $49.86 | 100 | — | — |
| 2021-04-14 | $49.86 | $49.86 | 0 | — | — |
| 2021-04-13 | $49.86 | $49.86 | 0 | — | — |
| 2021-04-12 | $49.86 | $49.86 | 1,100 | — | — |
| 2021-04-09 | $51.45 | $51.45 | 0 | — | — |
| 2021-04-08 | $51.45 | $51.45 | 800 | — | — |
| 2021-04-07 | $50.50 | $50.50 | 900 | — | — |
| 2021-04-06 | $49.32 | $49.32 | 100 | — | — |
| 2021-04-05 | $48.23 | $48.23 | 0 | — | — |
| 2021-04-01 | $48.23 | $48.23 | 200 | — | — |
| 2021-03-31 | $50.37 | $50.37 | 0 | — | — |
| 2021-03-30 | $50.37 | $50.37 | 0 | — | — |
| 2021-03-29 | $50.37 | $50.37 | 0 | — | — |
| 2021-03-26 | $50.37 | $50.37 | 0 | — | — |
| 2021-03-25 | $50.37 | $50.37 | 200 | — | — |
| 2021-03-24 | $52.25 | $52.25 | 0 | — | — |
| 2021-03-23 | $52.25 | $52.25 | 400 | — | — |
| 2021-03-22 | $53.10 | $53.10 | 0 | — | — |
| 2021-03-19 | $53.10 | $53.10 | 500 | — | — |
| 2021-03-18 | $55.83 | $55.83 | 200 | — | — |
| 2021-03-17 | $57.45 | $57.45 | 100 | — | — |
| 2021-03-16 | $57.45 | $57.45 | 400 | — | — |
| 2021-03-15 | $55.23 | $55.23 | 700 | — | — |
| 2021-03-12 | $59.24 | $59.24 | 1,100 | — | — |
| 2021-03-11 | $61.63 | $61.63 | 0 | — | — |
| 2021-03-10 | $61.63 | $61.63 | 0 | — | — |
| 2021-03-09 | $61.63 | $61.63 | 900 | — | — |
| 2021-03-08 | $59.80 | $59.80 | 2,000 | — | — |
| 2021-03-05 | $57.50 | $57.50 | 1,000 | — | — |
| 2021-03-04 | $53.90 | $53.90 | 400 | — | — |
| 2021-03-03 | $54.88 | $54.88 | 0 | — | — |
| 2021-03-02 | $54.88 | $54.88 | 200 | — | — |
| 2021-03-01 | $56.79 | $56.79 | 1,000 | — | — |
| 2021-02-26 | $54.33 | $54.33 | 800 | — | — |
| 2021-02-25 | $50.84 | $50.84 | 0 | — | — |
| 2021-02-24 | $50.84 | $50.84 | 0 | — | — |
| 2021-02-23 | $50.84 | $50.84 | 500 | — | — |
| 2021-02-22 | $50.84 | $50.84 | 0 | — | — |
| 2021-02-19 | $50.84 | $50.84 | 200 | — | — |
| 2021-02-18 | $50.00 | $50.00 | 0 | — | — |
| 2021-02-17 | $50.00 | $50.00 | 0 | — | — |
| 2021-02-16 | $50.00 | $50.00 | 400 | — | — |
| 2021-02-12 | $48.62 | $48.62 | 0 | — | — |
| 2021-02-11 | $48.62 | $48.62 | 0 | — | — |
| 2021-02-10 | $48.62 | $48.62 | 1,400 | — | — |
| 2021-02-09 | $50.18 | $50.18 | 1,800 | — | — |
| 2021-02-08 | $45.16 | $45.16 | 1,700 | — | — |
| 2021-02-05 | $42.87 | $42.87 | 0 | — | — |
| 2021-02-04 | $42.87 | $42.87 | 2,600 | — | — |
| 2021-02-03 | $38.26 | $38.26 | 0 | — | — |
| 2021-02-02 | $38.26 | $38.26 | 0 | — | — |
| 2021-02-01 | $38.26 | $38.26 | 700 | — | — |
| 2021-01-29 | $38.36 | $38.36 | 0 | — | — |
| 2021-01-28 | $38.36 | $38.36 | 0 | — | — |
| 2021-01-27 | $38.36 | $38.36 | 0 | — | — |
| 2021-01-26 | $38.36 | $38.36 | 400 | — | — |
| 2021-01-25 | $40.91 | $40.91 | 1,500 | — | — |
| 2021-01-22 | $41.60 | $41.60 | 100 | — | — |
| 2021-01-21 | $41.60 | $41.60 | 0 | — | — |
| 2021-01-20 | $41.60 | $41.60 | 500 | — | — |
| 2021-01-19 | $41.60 | $41.60 | 0 | — | — |
| 2021-01-15 | $41.60 | $41.60 | 0 | — | — |
| 2021-01-14 | $41.60 | $41.60 | 0 | — | — |
| 2021-01-13 | $41.60 | $41.60 | 200 | — | — |
| 2021-01-12 | $38.45 | $38.45 | 0 | — | — |
| 2021-01-11 | $38.45 | $38.45 | 200 | — | — |
| 2021-01-08 | $38.75 | $38.75 | 0 | — | — |
| 2021-01-07 | $38.75 | $38.75 | 0 | — | — |
| 2021-01-06 | $38.75 | $38.75 | 100 | — | — |
| 2021-01-05 | $39.50 | $39.50 | 0 | — | — |
| 2021-01-04 | $39.50 | $39.50 | 0 | — | — |