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
- 1985-03-07 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 | $39.10 | $115.12 | 1,200 | — | — |
| 2021-12-30 | $40.21 | $118.39 | 3,200 | — | — |
| 2021-12-29 | $39.00 | $114.83 | 3,500 | — | — |
| 2021-12-28 | $39.00 | $114.83 | 14,700 | — | — |
| 2021-12-27 | $39.10 | $115.12 | 1,200 | — | — |
| 2021-12-23 | $38.21 | $112.50 | 0 | — | — |
| 2021-12-22 | $38.21 | $112.50 | 1,600 | — | — |
| 2021-12-21 | $39.67 | $116.80 | 1,200 | — | — |
| 2021-12-20 | $38.98 | $114.77 | 1,700 | — | — |
| 2021-12-17 | $38.99 | $114.80 | 900 | — | — |
| 2021-12-16 | $38.51 | $113.38 | 2,400 | — | — |
| 2021-12-15 | $38.24 | $112.59 | 6,600 | — | — |
| 2021-12-14 | $38.30 | $112.77 | 3,100 | — | — |
| 2021-12-13 | $37.91 | $111.62 | 600 | — | — |
| 2021-12-10 | $38.02 | $111.94 | 500 | — | — |
| 2021-12-09 | $37.94 | $111.71 | 900 | — | — |
| 2021-12-08 | $39.00 | $114.83 | 2,500 | — | — |
| 2021-12-07 | $39.48 | $116.24 | 600 | — | — |
| 2021-12-06 | $39.48 | $116.24 | 800 | — | — |
| 2021-12-03 | $38.73 | $114.03 | 3,800 | — | — |
| 2021-12-02 | $39.42 | $116.06 | 2,000 | — | — |
| 2021-12-01 | $39.00 | $114.83 | 12,800 | — | — |
| 2021-11-30 | $40.20 | $118.36 | 3,200 | — | — |
| 2021-11-29 | $39.80 | $117.18 | 5,400 | — | — |
| 2021-11-26 | $39.21 | $115.45 | 700 | — | — |
| 2021-11-24 | $40.22 | $118.42 | 3,300 | — | — |
| 2021-11-23 | $38.76 | $114.12 | 5,500 | — | — |
| 2021-11-22 | $38.82 | $114.30 | 21,400 | — | — |
| 2021-11-19 | $37.99 | $111.85 | 700 | — | — |
| 2021-11-18 | $37.93 | $111.68 | 3,400 | — | — |
| 2021-11-17 | $38.88 | $114.47 | 600 | — | — |
| 2021-11-16 | $38.98 | $114.77 | 400 | — | — |
| 2021-11-15 | $38.98 | $114.77 | 2,100 | — | — |
| 2021-11-12 | $38.23 | $112.56 | 700 | — | — |
| 2021-11-11 | $38.85 | $114.39 | 300 | — | — |
| 2021-11-10 | $38.38 | $113.00 | 1,400 | — | — |
| 2021-11-09 | $37.80 | $111.29 | 300 | — | — |
| 2021-11-08 | $38.48 | $113.30 | 0 | — | — |
| 2021-11-05 | $38.48 | $113.30 | 0 | — | — |
| 2021-11-04 | $38.48 | $113.30 | 400 | — | — |
| 2021-11-03 | $38.63 | $113.74 | 1,400 | — | — |
| 2021-11-02 | $38.96 | $114.71 | 1,300 | — | — |
| 2021-11-01 | $38.06 | $112.06 | 800 | — | — |
| 2021-10-29 | $38.01 | $111.91 | 4,200 | — | — |
| 2021-10-28 | $38.58 | $113.59 | 1,800 | — | — |
| 2021-10-27 | $39.40 | $116.00 | 700 | — | — |
| 2021-10-26 | $38.53 | $113.44 | 46,800 | — | — |
| 2021-10-25 | $37.83 | $111.38 | 4,900 | — | — |
| 2021-10-22 | $38.37 | $112.97 | 300 | — | — |
| 2021-10-21 | $38.35 | $112.91 | 600 | — | — |
| 2021-10-20 | $38.50 | $113.35 | 2,400 | — | — |
| 2021-10-19 | $38.99 | $114.80 | 1,500 | — | — |
| 2021-10-18 | $39.11 | $115.15 | 2,900 | — | — |
| 2021-10-15 | $38.63 | $113.74 | 1,900 | — | — |
| 2021-10-14 | $39.00 | $114.83 | 1,600 | — | — |
| 2021-10-13 | $39.00 | $114.83 | 1,100 | — | — |
| 2021-10-12 | $39.00 | $114.83 | 3,200 | — | — |
| 2021-10-11 | $38.68 | $113.88 | 4,300 | — | — |
| 2021-10-08 | $39.11 | $115.15 | 3,300 | — | — |
| 2021-10-07 | $39.86 | $117.36 | 6,700 | — | — |
| 2021-10-06 | $39.20 | $115.42 | 9,000 | — | — |
| 2021-10-05 | $39.51 | $116.33 | 11,400 | — | — |
| 2021-10-04 | $39.61 | $116.62 | 15,800 | — | — |
| 2021-10-01 | $39.02 | $114.89 | 5,500 | — | — |
| 2021-09-30 | $40.00 | $117.77 | 2,900 | — | — |
| 2021-09-29 | $38.54 | $113.47 | 10,800 | — | — |
| 2021-09-28 | $40.67 | $119.74 | 6,000 | — | — |
| 2021-09-27 | $41.11 | $121.04 | 13,700 | — | — |
| 2021-09-24 | $40.47 | $119.15 | 9,500 | — | — |
| 2021-09-23 | $39.85 | $117.33 | 43,500 | — | — |
| 2021-09-22 | $34.00 | $100.11 | 10,800 | — | — |
| 2021-09-21 | $33.51 | $98.66 | 2,500 | — | — |
| 2021-09-20 | $34.77 | $102.37 | 3,500 | — | — |
| 2021-09-17 | $34.00 | $100.11 | 14,800 | — | — |
| 2021-09-16 | $36.11 | $106.32 | 4,800 | — | — |
| 2021-09-15 | $36.21 | $106.61 | 6,900 | — | — |
| 2021-09-14 | $35.00 | $103.05 | 4,100 | — | — |
| 2021-09-13 | $35.50 | $104.52 | 600 | — | — |
| 2021-09-10 | $34.74 | $102.28 | 4,800 | — | — |
| 2021-09-09 | $35.10 | $103.34 | 4,100 | — | — |
| 2021-09-08 | $36.01 | $106.02 | 7,000 | — | — |
| 2021-09-07 | $35.39 | $104.20 | 1,000 | — | — |
| 2021-09-03 | $34.62 | $101.93 | 2,600 | — | — |
| 2021-09-02 | $35.30 | $103.93 | 4,300 | — | — |
| 2021-09-01 | $35.16 | $103.52 | 24,100 | — | — |
| 2021-08-31 | $34.75 | $102.31 | 9,800 | — | — |
| 2021-08-30 | $35.92 | $105.76 | 4,000 | — | — |
| 2021-08-27 | $35.01 | $103.08 | 1,500 | — | — |
| 2021-08-26 | $35.11 | $103.37 | 3,300 | — | — |
| 2021-08-25 | $35.39 | $104.20 | 3,200 | — | — |
| 2021-08-24 | $34.91 | $102.78 | 20,200 | — | — |
| 2021-08-23 | $36.58 | $107.70 | 15,000 | — | — |
| 2021-08-20 | $34.85 | $102.61 | 8,000 | — | — |
| 2021-08-19 | $35.64 | $104.93 | 6,800 | — | — |
| 2021-08-18 | $35.02 | $103.11 | 19,300 | — | — |
| 2021-08-17 | $33.81 | $99.55 | 1,700 | — | — |
| 2021-08-16 | $35.54 | $104.64 | 4,600 | — | — |
| 2021-08-13 | $37.56 | $110.59 | 3,300 | — | — |
| 2021-08-12 | $37.00 | $108.94 | 4,300 | — | — |
| 2021-08-11 | $37.50 | $110.41 | 5,600 | — | — |
| 2021-08-10 | $36.40 | $107.17 | 4,900 | — | — |
| 2021-08-09 | $36.63 | $107.85 | 14,800 | — | — |
| 2021-08-06 | $35.70 | $105.11 | 3,900 | — | — |
| 2021-08-05 | $34.65 | $102.02 | 6,600 | — | — |
| 2021-08-04 | $34.95 | $102.90 | 800 | — | — |
| 2021-08-03 | $35.50 | $104.52 | 2,100 | — | — |
| 2021-08-02 | $35.62 | $104.88 | 1,800 | — | — |
| 2021-07-30 | $35.71 | $105.14 | 1,000 | — | — |
| 2021-07-29 | $35.70 | $105.11 | 1,500 | — | — |
| 2021-07-28 | $36.00 | $105.99 | 4,500 | — | — |
| 2021-07-27 | $37.50 | $110.41 | 5,500 | — | — |
| 2021-07-26 | $38.54 | $113.47 | 7,700 | — | — |
| 2021-07-23 | $39.12 | $115.18 | 4,400 | — | — |
| 2021-07-22 | $39.10 | $115.12 | 7,300 | — | — |
| 2021-07-21 | $38.75 | $114.09 | 11,500 | — | — |
| 2021-07-20 | $36.52 | $107.53 | 6,900 | — | — |
| 2021-07-19 | $36.17 | $106.49 | 9,400 | — | — |
| 2021-07-16 | $35.01 | $103.08 | 7,700 | — | — |
| 2021-07-15 | $33.60 | $98.93 | 9,400 | — | — |
| 2021-07-14 | $32.69 | $96.25 | 14,000 | — | — |
| 2021-07-13 | $32.68 | $96.22 | 800 | — | — |
| 2021-07-12 | $31.86 | $93.80 | 2,500 | — | — |
| 2021-07-09 | $32.90 | $96.87 | 300 | — | — |
| 2021-07-08 | $33.00 | $97.16 | 1,300 | — | — |
| 2021-07-07 | $34.13 | $100.49 | 16,400 | — | — |
| 2021-07-06 | $31.49 | $92.72 | 3,000 | — | — |
| 2021-07-02 | $32.50 | $95.69 | 1,700 | — | — |
| 2021-07-01 | $33.53 | $98.72 | 3,900 | — | — |
| 2021-06-30 | $33.77 | $99.43 | 2,300 | — | — |
| 2021-06-29 | $32.51 | $95.72 | 2,800 | — | — |
| 2021-06-28 | $32.50 | $95.69 | 7,200 | — | — |
| 2021-06-25 | $30.47 | $89.71 | 158,200 | — | — |
| 2021-06-24 | $30.01 | $88.36 | 5,900 | — | — |
| 2021-06-23 | $30.12 | $88.68 | 5,100 | — | — |
| 2021-06-22 | $30.65 | $90.24 | 7,600 | — | — |
| 2021-06-21 | $30.16 | $88.80 | 9,000 | — | — |
| 2021-06-18 | $30.83 | $90.77 | 8,500 | — | — |
| 2021-06-17 | $30.29 | $89.18 | 6,100 | — | — |
| 2021-06-16 | $31.57 | $92.95 | 4,100 | — | — |
| 2021-06-15 | $32.74 | $96.40 | 3,900 | — | — |
| 2021-06-14 | $32.50 | $95.69 | 6,200 | — | — |
| 2021-06-11 | $32.50 | $95.69 | 8,900 | — | — |
| 2021-06-10 | $30.79 | $90.65 | 1,400 | — | — |
| 2021-06-09 | $30.51 | $89.83 | 4,100 | — | — |
| 2021-06-08 | $30.51 | $89.83 | 7,000 | — | — |
| 2021-06-07 | $31.10 | $91.57 | 5,000 | — | — |
| 2021-06-04 | $31.69 | $93.30 | 4,600 | — | — |
| 2021-06-03 | $30.20 | $88.92 | 4,300 | — | — |
| 2021-06-02 | $30.46 | $89.68 | 4,500 | — | — |
| 2021-06-01 | $29.60 | $87.15 | 8,600 | — | — |
| 2021-05-28 | $29.10 | $85.68 | 2,800 | — | — |
| 2021-05-27 | $28.82 | $84.85 | 1,500 | — | — |
| 2021-05-26 | $28.44 | $83.74 | 5,200 | — | — |
| 2021-05-25 | $29.10 | $85.68 | 3,200 | — | — |
| 2021-05-24 | $31.24 | $91.98 | 5,500 | — | — |
| 2021-05-21 | $30.31 | $89.24 | 15,100 | — | — |
| 2021-05-20 | $28.20 | $83.03 | 9,700 | — | — |
| 2021-05-19 | $27.54 | $81.09 | 12,900 | — | — |
| 2021-05-18 | $30.00 | $88.33 | 59,300 | — | — |
| 2021-05-17 | $26.00 | $76.55 | 38,200 | — | — |
| 2021-05-14 | $22.11 | $65.10 | 4,700 | — | — |
| 2021-05-13 | $20.03 | $58.97 | 6,600 | — | — |
| 2021-05-12 | $19.55 | $57.56 | 3,800 | — | — |
| 2021-05-11 | $20.07 | $59.09 | 1,900 | — | — |
| 2021-05-10 | $20.57 | $60.56 | 3,000 | — | — |
| 2021-05-07 | $21.21 | $62.45 | 1,800 | — | — |
| 2021-05-06 | $21.09 | $62.09 | 1,700 | — | — |
| 2021-05-05 | $21.64 | $63.71 | 2,000 | — | — |
| 2021-05-04 | $21.01 | $61.86 | 2,200 | — | — |
| 2021-05-03 | $21.17 | $62.33 | 12,100 | — | — |
| 2021-04-30 | $20.21 | $59.50 | 7,300 | — | — |
| 2021-04-29 | $20.66 | $60.83 | 3,400 | — | — |
| 2021-04-28 | $20.67 | $60.86 | 6,300 | — | — |
| 2021-04-27 | $21.67 | $63.80 | 3,400 | — | — |
| 2021-04-26 | $21.02 | $61.89 | 3,500 | — | — |
| 2021-04-23 | $19.87 | $58.50 | 5,100 | — | — |
| 2021-04-22 | $19.40 | $57.12 | 4,600 | — | — |
| 2021-04-21 | $19.90 | $58.59 | 5,100 | — | — |
| 2021-04-20 | $20.52 | $60.42 | 1,300 | — | — |
| 2021-04-19 | $20.50 | $60.36 | 1,400 | — | — |
| 2021-04-16 | $20.75 | $61.09 | 1,900 | — | — |
| 2021-04-15 | $20.80 | $61.24 | 1,200 | — | — |
| 2021-04-14 | $21.35 | $62.86 | 1,900 | — | — |
| 2021-04-13 | $21.36 | $62.89 | 4,700 | — | — |
| 2021-04-12 | $21.50 | $63.30 | 1,300 | — | — |
| 2021-04-09 | $21.50 | $63.30 | 500 | — | — |
| 2021-04-08 | $21.77 | $64.10 | 2,300 | — | — |
| 2021-04-07 | $21.82 | $64.24 | 1,600 | — | — |
| 2021-04-06 | $22.52 | $66.31 | 800 | — | — |
| 2021-04-05 | $21.98 | $64.72 | 1,000 | — | — |
| 2021-04-01 | $22.57 | $66.45 | 1,700 | — | — |
| 2021-03-31 | $21.52 | $63.36 | 1,800 | — | — |
| 2021-03-30 | $21.50 | $63.30 | 1,400 | — | — |
| 2021-03-29 | $21.54 | $63.42 | 1,900 | — | — |
| 2021-03-26 | $21.85 | $64.33 | 3,700 | — | — |
| 2021-03-25 | $21.38 | $62.95 | 1,600 | — | — |
| 2021-03-24 | $21.21 | $62.45 | 4,200 | — | — |
| 2021-03-23 | $21.18 | $62.36 | 1,100 | — | — |
| 2021-03-22 | $21.50 | $63.30 | 3,900 | — | — |
| 2021-03-19 | $23.39 | $68.87 | 6,400 | — | — |
| 2021-03-18 | $22.37 | $65.86 | 1,700 | — | — |
| 2021-03-17 | $21.49 | $63.27 | 2,400 | — | — |
| 2021-03-16 | $22.27 | $65.57 | 1,200 | — | — |
| 2021-03-15 | $22.62 | $66.60 | 4,200 | — | — |
| 2021-03-12 | $21.85 | $64.33 | 2,200 | — | — |
| 2021-03-11 | $22.50 | $66.25 | 1,100 | — | — |
| 2021-03-10 | $22.19 | $65.33 | 2,900 | — | — |
| 2021-03-09 | $21.61 | $63.63 | 1,300 | — | — |
| 2021-03-08 | $22.00 | $64.77 | 2,000 | — | — |
| 2021-03-05 | $22.00 | $64.77 | 1,700 | — | — |
| 2021-03-04 | $22.00 | $64.77 | 3,000 | — | — |
| 2021-03-03 | $20.97 | $61.74 | 1,400 | — | — |
| 2021-03-02 | $21.12 | $62.18 | 2,700 | — | — |
| 2021-03-01 | $21.43 | $63.10 | 2,100 | — | — |
| 2021-02-26 | $20.80 | $61.24 | 4,100 | — | — |
| 2021-02-25 | $22.05 | $64.92 | 3,800 | — | — |
| 2021-02-24 | $22.99 | $67.69 | 3,300 | — | — |
| 2021-02-23 | $22.70 | $66.84 | 13,600 | — | — |
| 2021-02-22 | $22.05 | $64.92 | 1,200 | — | — |
| 2021-02-19 | $23.25 | $68.45 | 1,100 | — | — |
| 2021-02-18 | $22.02 | $64.83 | 700 | — | — |
| 2021-02-17 | $22.80 | $67.13 | 1,600 | — | — |
| 2021-02-16 | $23.62 | $69.54 | 700 | — | — |
| 2021-02-12 | $23.00 | $67.72 | 1,200 | — | — |
| 2021-02-11 | $24.00 | $70.66 | 6,300 | — | — |
| 2021-02-10 | $22.66 | $66.72 | 5,200 | — | — |
| 2021-02-09 | $22.19 | $65.33 | 8,800 | — | — |
| 2021-02-08 | $22.99 | $67.69 | 2,200 | — | — |
| 2021-02-05 | $23.00 | $67.72 | 1,500 | — | — |
| 2021-02-04 | $22.92 | $67.48 | 1,100 | — | — |
| 2021-02-03 | $22.98 | $67.66 | 3,900 | — | — |
| 2021-02-02 | $21.10 | $62.12 | 700 | — | — |
| 2021-02-01 | $20.80 | $61.24 | 1,400 | — | — |
| 2021-01-29 | $21.39 | $62.98 | 2,700 | — | — |
| 2021-01-28 | $21.42 | $63.07 | 1,700 | — | — |
| 2021-01-27 | $21.76 | $64.07 | 3,900 | — | — |
| 2021-01-26 | $21.71 | $63.92 | 1,700 | — | — |
| 2021-01-25 | $22.01 | $64.80 | 1,700 | — | — |
| 2021-01-22 | $23.29 | $68.57 | 2,300 | — | — |
| 2021-01-21 | $22.22 | $65.42 | 1,700 | — | — |
| 2021-01-20 | $22.40 | $65.95 | 2,100 | — | — |
| 2021-01-19 | $24.16 | $71.13 | 1,700 | — | — |
| 2021-01-15 | $22.25 | $65.51 | 1,800 | — | — |
| 2021-01-14 | $24.00 | $70.66 | 2,200 | — | — |
| 2021-01-13 | $23.00 | $67.72 | 1,300 | — | — |
| 2021-01-12 | $22.07 | $64.98 | 900 | — | — |
| 2021-01-11 | $21.51 | $63.33 | 3,300 | — | — |
| 2021-01-08 | $22.60 | $66.54 | 600 | — | — |
| 2021-01-07 | $22.06 | $64.95 | 4,400 | — | — |
| 2021-01-06 | $22.92 | $67.48 | 1,900 | — | — |
| 2021-01-05 | $22.39 | $65.92 | 4,000 | — | — |
| 2021-01-04 | $23.78 | $70.01 | 2,200 | — | — |