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
- 1993-04-20 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 | $42.96 | $91.08 | 29,000 | — | — |
| 2021-12-30 | $42.68 | $90.48 | 39,000 | — | — |
| 2021-12-29 | $42.86 | $90.86 | 33,300 | — | — |
| 2021-12-28 | $42.61 | $90.33 | 35,600 | — | — |
| 2021-12-27 | $42.64 | $90.40 | 36,400 | — | — |
| 2021-12-23 | $41.99 | $89.02 | 95,200 | — | — |
| 2021-12-22 | $41.66 | $88.32 | 113,400 | — | — |
| 2021-12-21 | $41.21 | $87.37 | 138,500 | — | — |
| 2021-12-20 | $40.39 | $85.63 | 127,700 | — | — |
| 2021-12-17 | $41.43 | $87.83 | 255,400 | — | — |
| 2021-12-16 | $42.32 | $89.72 | 86,900 | — | — |
| 2021-12-15 | $42.51 | $89.59 | 90,500 | — | — |
| 2021-12-14 | $42.26 | $89.07 | 99,500 | — | — |
| 2021-12-13 | $41.91 | $88.33 | 94,700 | — | — |
| 2021-12-10 | $42.27 | $89.09 | 48,600 | — | — |
| 2021-12-09 | $42.33 | $89.21 | 35,600 | — | — |
| 2021-12-08 | $42.99 | $90.60 | 35,600 | — | — |
| 2021-12-07 | $43.06 | $90.75 | 54,300 | — | — |
| 2021-12-06 | $43.63 | $91.95 | 113,800 | — | — |
| 2021-12-03 | $42.75 | $90.10 | 41,700 | — | — |
| 2021-12-02 | $43.55 | $91.78 | 56,000 | — | — |
| 2021-12-01 | $42.17 | $88.88 | 85,500 | — | — |
| 2021-11-30 | $42.16 | $88.86 | 102,000 | — | — |
| 2021-11-29 | $42.90 | $90.41 | 113,800 | — | — |
| 2021-11-26 | $42.60 | $89.78 | 56,400 | — | — |
| 2021-11-24 | $45.31 | $95.49 | 30,500 | — | — |
| 2021-11-23 | $45.89 | $96.72 | 51,200 | — | — |
| 2021-11-22 | $45.26 | $95.39 | 82,000 | — | — |
| 2021-11-19 | $44.74 | $94.29 | 32,100 | — | — |
| 2021-11-18 | $45.42 | $95.73 | 72,400 | — | — |
| 2021-11-17 | $45.60 | $96.11 | 47,900 | — | — |
| 2021-11-16 | $46.04 | $97.03 | 83,300 | — | — |
| 2021-11-15 | $46.33 | $97.64 | 98,400 | — | — |
| 2021-11-12 | $46.31 | $97.60 | 46,400 | — | — |
| 2021-11-11 | $47.18 | $99.44 | 43,800 | — | — |
| 2021-11-10 | $46.87 | $98.78 | 59,400 | — | — |
| 2021-11-09 | $46.81 | $98.66 | 72,800 | — | — |
| 2021-11-08 | $47.04 | $99.14 | 34,800 | — | — |
| 2021-11-05 | $46.67 | $98.36 | 65,600 | — | — |
| 2021-11-04 | $45.63 | $96.17 | 40,500 | — | — |
| 2021-11-03 | $46.38 | $97.75 | 67,200 | — | — |
| 2021-11-02 | $44.70 | $94.21 | 55,500 | — | — |
| 2021-11-01 | $45.51 | $95.92 | 91,800 | — | — |
| 2021-10-29 | $43.83 | $92.37 | 62,200 | — | — |
| 2021-10-28 | $43.49 | $91.66 | 38,000 | — | — |
| 2021-10-27 | $43.49 | $91.66 | 94,000 | — | — |
| 2021-10-26 | $43.74 | $92.19 | 57,200 | — | — |
| 2021-10-25 | $44.75 | $94.31 | 47,400 | — | — |
| 2021-10-22 | $44.20 | $93.15 | 33,800 | — | — |
| 2021-10-21 | $43.87 | $92.46 | 47,900 | — | — |
| 2021-10-20 | $43.96 | $92.65 | 44,900 | — | — |
| 2021-10-19 | $43.23 | $91.11 | 47,900 | — | — |
| 2021-10-18 | $43.29 | $91.24 | 43,800 | — | — |
| 2021-10-15 | $43.44 | $91.55 | 110,600 | — | — |
| 2021-10-14 | $44.02 | $92.78 | 55,200 | — | — |
| 2021-10-13 | $43.16 | $90.96 | 28,300 | — | — |
| 2021-10-12 | $43.64 | $91.97 | 48,300 | — | — |
| 2021-10-11 | $43.90 | $92.52 | 41,300 | — | — |
| 2021-10-08 | $44.69 | $94.19 | 21,700 | — | — |
| 2021-10-07 | $44.75 | $94.31 | 48,100 | — | — |
| 2021-10-06 | $44.32 | $93.41 | 56,800 | — | — |
| 2021-10-05 | $44.56 | $93.91 | 42,500 | — | — |
| 2021-10-04 | $43.95 | $92.63 | 83,800 | — | — |
| 2021-10-01 | $44.31 | $93.39 | 91,200 | — | — |
| 2021-09-30 | $43.40 | $91.47 | 87,100 | — | — |
| 2021-09-29 | $43.85 | $92.42 | 44,500 | — | — |
| 2021-09-28 | $43.36 | $91.38 | 58,200 | — | — |
| 2021-09-27 | $44.04 | $92.82 | 77,000 | — | — |
| 2021-09-24 | $42.39 | $89.34 | 74,600 | — | — |
| 2021-09-23 | $41.98 | $88.48 | 114,700 | — | — |
| 2021-09-22 | $40.44 | $85.23 | 74,100 | — | — |
| 2021-09-21 | $40.15 | $84.62 | 68,200 | — | — |
| 2021-09-20 | $39.87 | $84.03 | 117,900 | — | — |
| 2021-09-17 | $40.55 | $85.46 | 342,100 | — | — |
| 2021-09-16 | $40.47 | $85.29 | 72,500 | — | — |
| 2021-09-15 | $40.36 | $85.06 | 63,400 | — | — |
| 2021-09-14 | $39.94 | $84.18 | 163,500 | — | — |
| 2021-09-13 | $40.38 | $85.10 | 112,200 | — | — |
| 2021-09-10 | $39.93 | $84.16 | 93,600 | — | — |
| 2021-09-09 | $40.05 | $84.41 | 120,000 | — | — |
| 2021-09-08 | $40.03 | $83.84 | 92,900 | — | — |
| 2021-09-07 | $40.00 | $83.78 | 114,300 | — | — |
| 2021-09-03 | $39.21 | $82.12 | 61,100 | — | — |
| 2021-09-02 | $39.14 | $81.98 | 61,700 | — | — |
| 2021-09-01 | $39.19 | $82.08 | 56,000 | — | — |
| 2021-08-31 | $39.55 | $82.83 | 78,400 | — | — |
| 2021-08-30 | $39.15 | $82.00 | 123,000 | — | — |
| 2021-08-27 | $39.80 | $83.36 | 69,200 | — | — |
| 2021-08-26 | $38.42 | $80.47 | 54,100 | — | — |
| 2021-08-25 | $39.12 | $81.93 | 92,600 | — | — |
| 2021-08-24 | $39.31 | $82.33 | 40,800 | — | — |
| 2021-08-23 | $39.58 | $82.90 | 44,200 | — | — |
| 2021-08-20 | $39.44 | $82.60 | 69,200 | — | — |
| 2021-08-19 | $39.18 | $82.06 | 129,200 | — | — |
| 2021-08-18 | $39.14 | $81.98 | 60,800 | — | — |
| 2021-08-17 | $39.50 | $82.73 | 79,800 | — | — |
| 2021-08-16 | $40.30 | $84.40 | 36,300 | — | — |
| 2021-08-13 | $40.72 | $85.28 | 32,200 | — | — |
| 2021-08-12 | $41.25 | $86.39 | 50,600 | — | — |
| 2021-08-11 | $41.88 | $87.71 | 48,500 | — | — |
| 2021-08-10 | $41.18 | $86.25 | 45,600 | — | — |
| 2021-08-09 | $40.57 | $84.97 | 63,200 | — | — |
| 2021-08-06 | $40.99 | $85.85 | 81,000 | — | — |
| 2021-08-05 | $40.30 | $84.40 | 34,800 | — | — |
| 2021-08-04 | $39.63 | $83.00 | 51,900 | — | — |
| 2021-08-03 | $40.05 | $83.88 | 87,800 | — | — |
| 2021-08-02 | $38.98 | $81.64 | 77,400 | — | — |
| 2021-07-30 | $39.43 | $82.58 | 54,400 | — | — |
| 2021-07-29 | $39.97 | $83.71 | 47,400 | — | — |
| 2021-07-28 | $39.79 | $83.34 | 93,000 | — | — |
| 2021-07-27 | $40.07 | $83.92 | 48,700 | — | — |
| 2021-07-26 | $40.16 | $84.11 | 47,800 | — | — |
| 2021-07-23 | $39.93 | $83.63 | 38,800 | — | — |
| 2021-07-22 | $39.66 | $83.06 | 40,300 | — | — |
| 2021-07-21 | $40.76 | $85.37 | 60,400 | — | — |
| 2021-07-20 | $40.27 | $84.34 | 148,100 | — | — |
| 2021-07-19 | $39.59 | $82.92 | 85,000 | — | — |
| 2021-07-16 | $40.62 | $85.07 | 99,500 | — | — |
| 2021-07-15 | $41.48 | $86.88 | 75,100 | — | — |
| 2021-07-14 | $40.88 | $85.62 | 52,000 | — | — |
| 2021-07-13 | $41.24 | $86.37 | 76,700 | — | — |
| 2021-07-12 | $42.07 | $88.11 | 91,700 | — | — |
| 2021-07-09 | $41.65 | $87.23 | 86,900 | — | — |
| 2021-07-08 | $40.29 | $84.38 | 84,400 | — | — |
| 2021-07-07 | $41.10 | $86.08 | 86,200 | — | — |
| 2021-07-06 | $41.39 | $86.69 | 112,200 | — | — |
| 2021-07-02 | $42.00 | $87.97 | 108,600 | — | — |
| 2021-07-01 | $42.82 | $89.68 | 88,400 | — | — |
| 2021-06-30 | $42.58 | $89.18 | 77,500 | — | — |
| 2021-06-29 | $42.43 | $88.87 | 75,300 | — | — |
| 2021-06-28 | $42.61 | $89.24 | 87,100 | — | — |
| 2021-06-25 | $43.67 | $91.46 | 275,000 | — | — |
| 2021-06-24 | $44.30 | $92.78 | 137,100 | — | — |
| 2021-06-23 | $44.15 | $92.47 | 139,400 | — | — |
| 2021-06-22 | $44.74 | $93.70 | 87,100 | — | — |
| 2021-06-21 | $44.93 | $94.10 | 145,800 | — | — |
| 2021-06-18 | $42.64 | $89.31 | 362,200 | — | — |
| 2021-06-17 | $44.88 | $94.00 | 75,300 | — | — |
| 2021-06-16 | $46.88 | $98.19 | 65,400 | — | — |
| 2021-06-15 | $46.35 | $97.08 | 91,100 | — | — |
| 2021-06-14 | $45.85 | $96.03 | 109,900 | — | — |
| 2021-06-11 | $46.05 | $96.45 | 89,100 | — | — |
| 2021-06-10 | $45.95 | $96.24 | 92,800 | — | — |
| 2021-06-09 | $47.40 | $98.75 | 89,200 | — | — |
| 2021-06-08 | $48.79 | $101.65 | 67,400 | — | — |
| 2021-06-07 | $48.61 | $101.27 | 69,000 | — | — |
| 2021-06-04 | $47.92 | $99.83 | 72,900 | — | — |
| 2021-06-03 | $48.13 | $100.27 | 77,400 | — | — |
| 2021-06-02 | $47.67 | $99.31 | 66,600 | — | — |
| 2021-06-01 | $48.50 | $101.04 | 126,900 | — | — |
| 2021-05-28 | $47.95 | $99.90 | 58,700 | — | — |
| 2021-05-27 | $47.68 | $99.33 | 107,400 | — | — |
| 2021-05-26 | $46.49 | $96.86 | 64,000 | — | — |
| 2021-05-25 | $45.53 | $94.86 | 113,000 | — | — |
| 2021-05-24 | $47.11 | $98.15 | 126,100 | — | — |
| 2021-05-21 | $47.28 | $98.50 | 128,500 | — | — |
| 2021-05-20 | $46.50 | $96.88 | 100,500 | — | — |
| 2021-05-19 | $46.62 | $97.13 | 117,600 | — | — |
| 2021-05-18 | $46.51 | $96.90 | 81,200 | — | — |
| 2021-05-17 | $47.20 | $98.33 | 93,200 | — | — |
| 2021-05-14 | $47.12 | $98.17 | 103,000 | — | — |
| 2021-05-13 | $46.86 | $97.63 | 115,700 | — | — |
| 2021-05-12 | $45.36 | $94.50 | 97,700 | — | — |
| 2021-05-11 | $46.46 | $96.79 | 119,100 | — | — |
| 2021-05-10 | $46.48 | $96.83 | 118,100 | — | — |
| 2021-05-07 | $46.82 | $97.54 | 96,500 | — | — |
| 2021-05-06 | $47.00 | $97.92 | 138,600 | — | — |
| 2021-05-05 | $46.84 | $97.58 | 118,600 | — | — |
| 2021-05-04 | $46.99 | $97.90 | 158,900 | — | — |
| 2021-05-03 | $47.27 | $98.48 | 88,500 | — | — |
| 2021-04-30 | $46.28 | $96.42 | 124,400 | — | — |
| 2021-04-29 | $46.35 | $96.56 | 74,400 | — | — |
| 2021-04-28 | $45.72 | $95.25 | 82,000 | — | — |
| 2021-04-27 | $45.91 | $95.65 | 59,800 | — | — |
| 2021-04-26 | $46.25 | $96.36 | 102,200 | — | — |
| 2021-04-23 | $46.81 | $97.52 | 117,300 | — | — |
| 2021-04-22 | $45.27 | $94.31 | 83,700 | — | — |
| 2021-04-21 | $45.82 | $95.46 | 58,200 | — | — |
| 2021-04-20 | $44.47 | $92.65 | 75,100 | — | — |
| 2021-04-19 | $45.87 | $95.56 | 77,200 | — | — |
| 2021-04-16 | $47.10 | $98.13 | 146,100 | — | — |
| 2021-04-15 | $46.90 | $97.71 | 91,700 | — | — |
| 2021-04-14 | $47.11 | $98.15 | 93,800 | — | — |
| 2021-04-13 | $46.62 | $97.13 | 43,300 | — | — |
| 2021-04-12 | $47.74 | $99.46 | 62,900 | — | — |
| 2021-04-09 | $47.77 | $99.52 | 62,500 | — | — |
| 2021-04-08 | $47.39 | $98.73 | 135,100 | — | — |
| 2021-04-07 | $46.84 | $97.58 | 59,900 | — | — |
| 2021-04-06 | $47.87 | $99.73 | 46,700 | — | — |
| 2021-04-05 | $48.38 | $100.79 | 41,100 | — | — |
| 2021-04-01 | $48.00 | $100.00 | 66,900 | — | — |
| 2021-03-31 | $47.37 | $98.69 | 110,500 | — | — |
| 2021-03-30 | $48.37 | $100.77 | 57,800 | — | — |
| 2021-03-29 | $47.79 | $99.56 | 71,800 | — | — |
| 2021-03-26 | $49.68 | $103.50 | 72,800 | — | — |
| 2021-03-25 | $48.39 | $100.81 | 69,500 | — | — |
| 2021-03-24 | $46.83 | $97.56 | 90,200 | — | — |
| 2021-03-23 | $46.48 | $96.83 | 68,700 | — | — |
| 2021-03-22 | $47.97 | $99.94 | 69,700 | — | — |
| 2021-03-19 | $50.29 | $104.77 | 357,900 | — | — |
| 2021-03-18 | $49.35 | $102.81 | 49,700 | — | — |
| 2021-03-17 | $48.72 | $101.50 | 60,500 | — | — |
| 2021-03-16 | $49.29 | $102.69 | 53,300 | — | — |
| 2021-03-15 | $50.06 | $104.29 | 85,600 | — | — |
| 2021-03-12 | $51.25 | $106.77 | 65,600 | — | — |
| 2021-03-11 | $50.10 | $104.38 | 76,900 | — | — |
| 2021-03-10 | $50.43 | $104.54 | 78,100 | — | — |
| 2021-03-09 | $48.85 | $101.27 | 99,100 | — | — |
| 2021-03-08 | $49.45 | $102.51 | 101,300 | — | — |
| 2021-03-05 | $47.37 | $98.20 | 105,300 | — | — |
| 2021-03-04 | $45.26 | $93.83 | 114,300 | — | — |
| 2021-03-03 | $45.79 | $94.92 | 93,700 | — | — |
| 2021-03-02 | $44.39 | $92.02 | 65,900 | — | — |
| 2021-03-01 | $44.52 | $92.29 | 52,600 | — | — |
| 2021-02-26 | $43.07 | $89.29 | 111,900 | — | — |
| 2021-02-25 | $44.12 | $91.46 | 68,500 | — | — |
| 2021-02-24 | $44.48 | $92.21 | 78,200 | — | — |
| 2021-02-23 | $43.05 | $89.24 | 114,600 | — | — |
| 2021-02-22 | $42.79 | $88.71 | 94,200 | — | — |
| 2021-02-19 | $41.25 | $85.51 | 65,600 | — | — |
| 2021-02-18 | $40.60 | $84.17 | 50,700 | — | — |
| 2021-02-17 | $41.08 | $85.16 | 50,000 | — | — |
| 2021-02-16 | $40.85 | $84.68 | 93,400 | — | — |
| 2021-02-12 | $40.02 | $82.96 | 44,700 | — | — |
| 2021-02-11 | $40.20 | $83.34 | 55,200 | — | — |
| 2021-02-10 | $40.49 | $83.94 | 59,500 | — | — |
| 2021-02-09 | $40.59 | $84.14 | 29,400 | — | — |
| 2021-02-08 | $40.19 | $83.32 | 43,800 | — | — |
| 2021-02-05 | $39.50 | $81.88 | 59,200 | — | — |
| 2021-02-04 | $39.61 | $82.11 | 43,900 | — | — |
| 2021-02-03 | $38.50 | $79.81 | 47,300 | — | — |
| 2021-02-02 | $38.56 | $79.94 | 40,900 | — | — |
| 2021-02-01 | $38.04 | $78.86 | 60,100 | — | — |
| 2021-01-29 | $37.30 | $77.32 | 83,700 | — | — |
| 2021-01-28 | $38.62 | $80.06 | 84,700 | — | — |
| 2021-01-27 | $38.08 | $78.94 | 109,000 | — | — |
| 2021-01-26 | $38.94 | $80.72 | 75,600 | — | — |
| 2021-01-25 | $39.60 | $82.09 | 93,200 | — | — |
| 2021-01-22 | $40.37 | $83.69 | 96,800 | — | — |
| 2021-01-21 | $39.83 | $82.57 | 87,900 | — | — |
| 2021-01-20 | $40.43 | $83.81 | 70,000 | — | — |
| 2021-01-19 | $40.87 | $84.72 | 107,400 | — | — |
| 2021-01-15 | $40.79 | $84.56 | 120,900 | — | — |
| 2021-01-14 | $40.74 | $84.46 | 86,200 | — | — |
| 2021-01-13 | $39.93 | $82.78 | 81,700 | — | — |
| 2021-01-12 | $40.30 | $83.54 | 70,200 | — | — |
| 2021-01-11 | $39.58 | $82.05 | 78,100 | — | — |
| 2021-01-08 | $39.31 | $81.49 | 161,600 | — | — |
| 2021-01-07 | $39.95 | $82.82 | 73,400 | — | — |
| 2021-01-06 | $39.43 | $81.74 | 245,400 | — | — |
| 2021-01-05 | $35.68 | $73.97 | 74,800 | — | — |
| 2021-01-04 | $35.00 | $72.56 | 76,300 | — | — |