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 2026-09-04
- 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 | $31.25 | $49.13 | 109,899 | — | — |
| 2021-12-30 | $31.45 | $49.44 | 158,241 | — | — |
| 2021-12-29 | $31.58 | $49.65 | 157,082 | — | — |
| 2021-12-28 | $32.13 | $50.52 | 128,911 | — | — |
| 2021-12-27 | $32.24 | $50.68 | 139,113 | — | — |
| 2021-12-23 | $32.23 | $50.67 | 159,168 | — | — |
| 2021-12-22 | $32.53 | $51.14 | 253,765 | — | — |
| 2021-12-21 | $32.41 | $50.95 | 283,558 | — | — |
| 2021-12-20 | $31.80 | $49.88 | 387,313 | — | — |
| 2021-12-17 | $30.78 | $48.27 | 4,248,160 | — | — |
| 2021-12-16 | $33.27 | $52.18 | 416,411 | — | — |
| 2021-12-15 | $33.40 | $52.38 | 365,983 | — | — |
| 2021-12-14 | $32.83 | $51.49 | 424,178 | — | — |
| 2021-12-13 | $33.10 | $51.91 | 292,021 | — | — |
| 2021-12-10 | $32.92 | $51.62 | 251,099 | — | — |
| 2021-12-09 | $32.46 | $50.91 | 308,135 | — | — |
| 2021-12-08 | $31.93 | $50.07 | 231,275 | — | — |
| 2021-12-07 | $31.08 | $48.74 | 291,905 | — | — |
| 2021-12-06 | $31.05 | $48.69 | 646,991 | — | — |
| 2021-12-03 | $28.26 | $44.32 | 192,787 | — | — |
| 2021-12-02 | $28.07 | $44.02 | 129,607 | — | — |
| 2021-12-01 | $27.14 | $42.56 | 123,810 | — | — |
| 2021-11-30 | $27.13 | $42.55 | 188,846 | — | — |
| 2021-11-29 | $27.32 | $42.84 | 111,638 | — | — |
| 2021-11-26 | $27.62 | $43.32 | 75,932 | — | — |
| 2021-11-24 | $28.59 | $44.83 | 64,224 | — | — |
| 2021-11-23 | $28.47 | $44.66 | 91,467 | — | — |
| 2021-11-22 | $28.16 | $44.17 | 81,265 | — | — |
| 2021-11-19 | $27.74 | $43.51 | 104,567 | — | — |
| 2021-11-18 | $27.88 | $43.72 | 95,408 | — | — |
| 2021-11-17 | $28.29 | $44.37 | 134,940 | — | — |
| 2021-11-16 | $27.82 | $43.63 | 166,935 | — | — |
| 2021-11-15 | $27.82 | $43.63 | 87,061 | — | — |
| 2021-11-12 | $27.53 | $43.18 | 118,826 | — | — |
| 2021-11-11 | $27.73 | $43.49 | 89,728 | — | — |
| 2021-11-10 | $27.84 | $43.66 | 92,858 | — | — |
| 2021-11-09 | $28.11 | $44.09 | 90,887 | — | — |
| 2021-11-08 | $28.33 | $44.43 | 102,480 | — | — |
| 2021-11-05 | $28.72 | $45.05 | 117,898 | — | — |
| 2021-11-04 | $28.67 | $44.97 | 79,642 | — | — |
| 2021-11-03 | $29.24 | $45.86 | 233,478 | — | — |
| 2021-11-02 | $27.96 | $43.85 | 132,041 | — | — |
| 2021-11-01 | $27.97 | $43.86 | 163,458 | — | — |
| 2021-10-29 | $27.30 | $42.82 | 276,951 | — | — |
| 2021-10-28 | $27.48 | $43.10 | 163,689 | — | — |
| 2021-10-27 | $27.22 | $42.68 | 110,595 | — | — |
| 2021-10-26 | $27.19 | $42.64 | 125,202 | — | — |
| 2021-10-25 | $27.15 | $42.57 | 81,381 | — | — |
| 2021-10-22 | $27.19 | $42.64 | 83,352 | — | — |
| 2021-10-21 | $27.33 | $42.86 | 102,944 | — | — |
| 2021-10-20 | $27.55 | $43.21 | 92,858 | — | — |
| 2021-10-19 | $27.49 | $43.11 | 113,957 | — | — |
| 2021-10-18 | $27.23 | $42.71 | 166,356 | — | — |
| 2021-10-15 | $27.14 | $42.56 | 121,608 | — | — |
| 2021-10-14 | $27.35 | $42.90 | 87,409 | — | — |
| 2021-10-13 | $26.90 | $42.18 | 60,862 | — | — |
| 2021-10-12 | $27.00 | $42.34 | 66,542 | — | — |
| 2021-10-11 | $27.00 | $42.34 | 81,961 | — | — |
| 2021-10-08 | $26.93 | $42.24 | 115,348 | — | — |
| 2021-10-07 | $27.42 | $42.88 | 248,317 | — | — |
| 2021-10-06 | $27.10 | $42.39 | 150,010 | — | — |
| 2021-10-05 | $26.86 | $42.01 | 171,341 | — | — |
| 2021-10-04 | $26.68 | $41.72 | 164,269 | — | — |
| 2021-10-01 | $26.34 | $41.20 | 122,999 | — | — |
| 2021-09-30 | $26.25 | $41.05 | 170,761 | — | — |
| 2021-09-29 | $26.65 | $41.68 | 135,983 | — | — |
| 2021-09-28 | $26.17 | $40.93 | 126,013 | — | — |
| 2021-09-27 | $26.28 | $41.09 | 139,693 | — | — |
| 2021-09-24 | $26.13 | $40.86 | 135,171 | — | — |
| 2021-09-23 | $26.04 | $40.73 | 93,553 | — | — |
| 2021-09-22 | $26.10 | $40.82 | 123,115 | — | — |
| 2021-09-21 | $26.20 | $40.97 | 211,336 | — | — |
| 2021-09-20 | $26.96 | $42.16 | 291,094 | — | — |
| 2021-09-17 | $26.78 | $41.89 | 760,484 | — | — |
| 2021-09-16 | $26.23 | $41.02 | 207,974 | — | — |
| 2021-09-15 | $26.21 | $41.00 | 246,578 | — | — |
| 2021-09-14 | $26.01 | $40.67 | 203,453 | — | — |
| 2021-09-13 | $26.05 | $40.74 | 173,427 | — | — |
| 2021-09-10 | $26.19 | $40.96 | 227,218 | — | — |
| 2021-09-09 | $26.68 | $41.72 | 182,470 | — | — |
| 2021-09-08 | $27.22 | $42.56 | 351,840 | — | — |
| 2021-09-07 | $26.64 | $41.66 | 294,919 | — | — |
| 2021-09-03 | $27.25 | $42.61 | 211,336 | — | — |
| 2021-09-02 | $27.50 | $43.01 | 170,761 | — | — |
| 2021-09-01 | $27.37 | $42.80 | 194,294 | — | — |
| 2021-08-31 | $27.30 | $42.70 | 242,056 | — | — |
| 2021-08-30 | $27.29 | $42.68 | 147,344 | — | — |
| 2021-08-27 | $27.20 | $42.53 | 197,193 | — | — |
| 2021-08-26 | $27.24 | $42.60 | 162,530 | — | — |
| 2021-08-25 | $27.59 | $43.14 | 175,978 | — | — |
| 2021-08-24 | $27.62 | $43.19 | 214,929 | — | — |
| 2021-08-23 | $27.67 | $43.28 | 200,091 | — | — |
| 2021-08-20 | $27.53 | $43.06 | 202,177 | — | — |
| 2021-08-19 | $28.03 | $43.84 | 255,736 | — | — |
| 2021-08-18 | $28.74 | $44.95 | 142,475 | — | — |
| 2021-08-17 | $29.75 | $46.53 | 115,580 | — | — |
| 2021-08-16 | $29.51 | $46.15 | 152,676 | — | — |
| 2021-08-13 | $29.91 | $46.77 | 73,266 | — | — |
| 2021-08-12 | $29.60 | $46.30 | 125,665 | — | — |
| 2021-08-11 | $29.91 | $46.77 | 116,043 | — | — |
| 2021-08-10 | $30.49 | $47.69 | 168,211 | — | — |
| 2021-08-09 | $29.75 | $46.53 | 185,832 | — | — |
| 2021-08-06 | $29.61 | $46.31 | 102,480 | — | — |
| 2021-08-05 | $29.42 | $46.01 | 130,650 | — | — |
| 2021-08-04 | $29.04 | $45.42 | 171,920 | — | — |
| 2021-08-03 | $29.95 | $46.84 | 152,445 | — | — |
| 2021-08-02 | $29.93 | $46.81 | 149,546 | — | — |
| 2021-07-30 | $29.67 | $46.39 | 210,872 | — | — |
| 2021-07-29 | $30.12 | $47.11 | 138,649 | — | — |
| 2021-07-28 | $29.85 | $46.68 | 110,015 | — | — |
| 2021-07-27 | $30.28 | $47.35 | 197,193 | — | — |
| 2021-07-26 | $29.91 | $46.77 | 191,164 | — | — |
| 2021-07-23 | $29.60 | $46.28 | 197,308 | — | — |
| 2021-07-22 | $28.88 | $45.16 | 257,359 | — | — |
| 2021-07-21 | $29.10 | $45.50 | 377,228 | — | — |
| 2021-07-20 | $29.49 | $46.12 | 165,312 | — | — |
| 2021-07-19 | $29.46 | $46.07 | 244,375 | — | — |
| 2021-07-16 | $28.92 | $45.23 | 205,192 | — | — |
| 2021-07-15 | $29.27 | $45.77 | 166,124 | — | — |
| 2021-07-14 | $28.64 | $44.79 | 169,834 | — | — |
| 2021-07-13 | $28.54 | $44.62 | 147,923 | — | — |
| 2021-07-12 | $28.76 | $44.98 | 140,736 | — | — |
| 2021-07-09 | $28.92 | $45.23 | 167,399 | — | — |
| 2021-07-08 | $29.01 | $45.37 | 193,599 | — | — |
| 2021-07-07 | $29.05 | $45.43 | 204,496 | — | — |
| 2021-07-06 | $28.81 | $45.06 | 230,464 | — | — |
| 2021-07-02 | $29.02 | $45.38 | 153,720 | — | — |
| 2021-07-01 | $29.02 | $45.38 | 208,322 | — | — |
| 2021-06-30 | $29.25 | $45.74 | 190,353 | — | — |
| 2021-06-29 | $29.54 | $46.19 | 152,213 | — | — |
| 2021-06-28 | $29.66 | $46.38 | 197,656 | — | — |
| 2021-06-25 | $29.67 | $46.39 | 984,456 | — | — |
| 2021-06-24 | $29.57 | $46.24 | 339,783 | — | — |
| 2021-06-23 | $28.66 | $44.83 | 173,311 | — | — |
| 2021-06-22 | $28.77 | $44.99 | 216,321 | — | — |
| 2021-06-21 | $28.41 | $44.44 | 380,126 | — | — |
| 2021-06-18 | $27.72 | $43.36 | 672,959 | — | — |
| 2021-06-17 | $28.32 | $44.29 | 302,107 | — | — |
| 2021-06-16 | $28.15 | $43.90 | 551,119 | — | — |
| 2021-06-15 | $29.84 | $46.53 | 612,908 | — | — |
| 2021-06-14 | $29.66 | $46.25 | 306,512 | — | — |
| 2021-06-11 | $29.94 | $46.69 | 213,306 | — | — |
| 2021-06-10 | $29.63 | $46.21 | 364,476 | — | — |
| 2021-06-09 | $30.07 | $46.90 | 737,878 | — | — |
| 2021-06-08 | $28.89 | $45.05 | 324,481 | — | — |
| 2021-06-07 | $28.51 | $44.46 | 263,967 | — | — |
| 2021-06-04 | $28.68 | $44.73 | 204,264 | — | — |
| 2021-06-03 | $28.65 | $44.68 | 375,953 | — | — |
| 2021-06-02 | $29.00 | $45.23 | 921,855 | — | — |
| 2021-06-01 | $27.23 | $42.47 | 193,599 | — | — |
| 2021-05-28 | $26.99 | $42.09 | 236,376 | — | — |
| 2021-05-27 | $27.05 | $42.19 | 268,604 | — | — |
| 2021-05-26 | $27.32 | $42.60 | 171,573 | — | — |
| 2021-05-25 | $27.01 | $42.12 | 210,292 | — | — |
| 2021-05-24 | $27.33 | $42.62 | 210,060 | — | — |
| 2021-05-21 | $27.69 | $43.18 | 2,327,706 | — | — |
| 2021-05-20 | $27.34 | $42.63 | 214,002 | — | — |
| 2021-05-19 | $27.37 | $42.69 | 206,467 | — | — |
| 2021-05-18 | $27.64 | $43.10 | 260,489 | — | — |
| 2021-05-17 | $27.75 | $43.28 | 210,292 | — | — |
| 2021-05-14 | $27.80 | $43.36 | 201,714 | — | — |
| 2021-05-13 | $27.53 | $42.94 | 334,103 | — | — |
| 2021-05-12 | $27.07 | $42.21 | 231,275 | — | — |
| 2021-05-11 | $27.15 | $42.35 | 202,177 | — | — |
| 2021-05-10 | $27.27 | $42.52 | 202,989 | — | — |
| 2021-05-07 | $27.44 | $42.79 | 157,429 | — | — |
| 2021-05-06 | $27.59 | $43.02 | 193,831 | — | — |
| 2021-05-05 | $27.51 | $42.90 | 154,068 | — | — |
| 2021-05-04 | $27.22 | $42.46 | 143,402 | — | — |
| 2021-05-03 | $27.26 | $42.51 | 180,383 | — | — |
| 2021-04-30 | $27.23 | $42.47 | 273,705 | — | — |
| 2021-04-29 | $27.39 | $42.71 | 225,711 | — | — |
| 2021-04-28 | $27.33 | $42.62 | 242,404 | — | — |
| 2021-04-27 | $27.75 | $43.28 | 267,445 | — | — |
| 2021-04-26 | $28.00 | $43.67 | 242,520 | — | — |
| 2021-04-23 | $28.17 | $43.94 | 214,118 | — | — |
| 2021-04-22 | $28.50 | $44.45 | 224,088 | — | — |
| 2021-04-21 | $28.58 | $44.57 | 278,689 | — | — |
| 2021-04-20 | $29.10 | $45.38 | 304,773 | — | — |
| 2021-04-19 | $28.70 | $44.76 | 295,383 | — | — |
| 2021-04-16 | $28.58 | $44.57 | 257,127 | — | — |
| 2021-04-15 | $28.17 | $43.94 | 273,473 | — | — |
| 2021-04-14 | $27.24 | $42.48 | 214,466 | — | — |
| 2021-04-13 | $27.66 | $43.14 | 275,791 | — | — |
| 2021-04-12 | $27.91 | $43.52 | 184,093 | — | — |
| 2021-04-09 | $27.99 | $43.65 | 275,212 | — | — |
| 2021-04-08 | $28.10 | $43.83 | 242,404 | — | — |
| 2021-04-07 | $28.16 | $43.91 | 202,757 | — | — |
| 2021-04-06 | $28.68 | $44.73 | 144,330 | — | — |
| 2021-04-05 | $28.80 | $44.92 | 118,478 | — | — |
| 2021-04-01 | $28.47 | $44.41 | 221,305 | — | — |
| 2021-03-31 | $28.58 | $44.57 | 263,967 | — | — |
| 2021-03-30 | $28.69 | $44.74 | 183,977 | — | — |
| 2021-03-29 | $28.89 | $45.05 | 301,875 | — | — |
| 2021-03-26 | $28.98 | $45.20 | 250,403 | — | — |
| 2021-03-25 | $29.28 | $45.66 | 238,579 | — | — |
| 2021-03-24 | $28.27 | $44.08 | 232,550 | — | — |
| 2021-03-23 | $28.53 | $44.49 | 241,825 | — | — |
| 2021-03-22 | $28.61 | $44.62 | 244,955 | — | — |
| 2021-03-19 | $29.31 | $45.71 | 574,884 | — | — |
| 2021-03-18 | $29.19 | $45.52 | 191,280 | — | — |
| 2021-03-17 | $29.28 | $45.66 | 224,899 | — | — |
| 2021-03-16 | $29.58 | $46.13 | 343,609 | — | — |
| 2021-03-15 | $29.41 | $45.87 | 353,695 | — | — |
| 2021-03-12 | $30.26 | $47.19 | 310,454 | — | — |
| 2021-03-11 | $29.50 | $46.01 | 449,914 | — | — |
| 2021-03-10 | $28.98 | $45.20 | 415,252 | — | — |
| 2021-03-09 | $27.78 | $43.32 | 202,177 | — | — |
| 2021-03-08 | $28.41 | $44.31 | 383,140 | — | — |
| 2021-03-05 | $28.28 | $44.10 | 343,261 | — | — |
| 2021-03-04 | $27.70 | $43.20 | 433,453 | — | — |
| 2021-03-03 | $27.31 | $42.47 | 430,695 | — | — |
| 2021-03-02 | $26.23 | $40.79 | 464,009 | — | — |
| 2021-03-01 | $25.92 | $40.31 | 399,530 | — | — |
| 2021-02-26 | $25.80 | $40.13 | 799,537 | — | — |
| 2021-02-25 | $26.74 | $41.59 | 592,369 | — | — |
| 2021-02-24 | $26.46 | $41.16 | 479,770 | — | — |
| 2021-02-23 | $26.06 | $40.53 | 491,830 | — | — |
| 2021-02-22 | $25.85 | $40.20 | 264,960 | — | — |
| 2021-02-19 | $26.17 | $40.70 | 736,611 | — | — |
| 2021-02-18 | $25.63 | $39.85 | 560,488 | — | — |
| 2021-02-17 | $25.00 | $38.88 | 721,208 | — | — |
| 2021-02-16 | $25.57 | $39.76 | 514,756 | — | — |
| 2021-02-12 | $26.12 | $40.62 | 249,796 | — | — |
| 2021-02-11 | $25.94 | $40.33 | 374,574 | — | — |
| 2021-02-10 | $26.50 | $41.21 | 339,350 | — | — |
| 2021-02-09 | $26.80 | $41.68 | 309,857 | — | — |
| 2021-02-08 | $26.88 | $41.81 | 442,993 | — | — |
| 2021-02-05 | $26.15 | $40.67 | 385,321 | — | — |
| 2021-02-04 | $26.31 | $40.92 | 444,068 | — | — |
| 2021-02-03 | $26.82 | $41.72 | 631,176 | — | — |
| 2021-02-02 | $25.96 | $40.37 | 1,908,096 | — | — |
| 2021-02-01 | $31.20 | $48.53 | 1,312,980 | — | — |
| 2021-01-29 | $33.15 | $51.55 | 1,307,487 | — | — |
| 2021-01-28 | $32.48 | $50.51 | 4,072,435 | — | — |
| 2021-01-27 | $35.89 | $55.81 | 8,642,431 | — | — |
| 2021-01-26 | $32.20 | $50.08 | 1,179,962 | — | — |
| 2021-01-25 | $29.19 | $45.40 | 1,342,115 | — | — |
| 2021-01-22 | $25.24 | $39.25 | 305,916 | — | — |
| 2021-01-21 | $24.83 | $38.62 | 136,719 | — | — |
| 2021-01-20 | $24.93 | $38.77 | 195,944 | — | — |
| 2021-01-19 | $25.12 | $39.06 | 184,839 | — | — |
| 2021-01-15 | $25.38 | $39.48 | 147,585 | — | — |
| 2021-01-14 | $25.12 | $39.07 | 152,242 | — | — |
| 2021-01-13 | $25.05 | $38.95 | 158,809 | — | — |
| 2021-01-12 | $25.13 | $39.08 | 157,854 | — | — |
| 2021-01-11 | $25.06 | $38.97 | 129,555 | — | — |
| 2021-01-08 | $25.50 | $39.66 | 239,049 | — | — |
| 2021-01-07 | $25.96 | $40.37 | 235,228 | — | — |
| 2021-01-06 | $26.20 | $40.74 | 219,228 | — | — |
| 2021-01-05 | $25.73 | $40.01 | 404,784 | — | — |
| 2021-01-04 | $25.01 | $38.89 | 247,408 | — | — |