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 | $33.19 | $724.43 | 26,600 | — | — |
| 2021-12-30 | $33.01 | $720.50 | 43,000 | — | — |
| 2021-12-29 | $33.07 | $721.81 | 48,400 | — | — |
| 2021-12-28 | $33.08 | $722.03 | 59,600 | — | — |
| 2021-12-27 | $33.32 | $727.27 | 62,100 | — | — |
| 2021-12-23 | $33.08 | $722.03 | 159,300 | — | — |
| 2021-12-22 | $32.42 | $707.63 | 77,500 | — | — |
| 2021-12-21 | $32.10 | $700.64 | 94,100 | — | — |
| 2021-12-20 | $31.75 | $693.00 | 75,500 | — | — |
| 2021-12-17 | $32.04 | $699.33 | 34,400 | — | — |
| 2021-12-16 | $32.17 | $702.17 | 53,500 | — | — |
| 2021-12-15 | $32.40 | $707.19 | 58,400 | — | — |
| 2021-12-14 | $31.96 | $697.59 | 124,500 | — | — |
| 2021-12-13 | $35.45 | $767.21 | 86,100 | — | — |
| 2021-12-10 | $35.56 | $769.59 | 38,400 | — | — |
| 2021-12-09 | $35.33 | $764.62 | 55,400 | — | — |
| 2021-12-08 | $35.64 | $771.33 | 34,700 | — | — |
| 2021-12-07 | $35.50 | $768.30 | 49,300 | — | — |
| 2021-12-06 | $35.04 | $758.34 | 42,600 | — | — |
| 2021-12-03 | $34.73 | $751.63 | 40,000 | — | — |
| 2021-12-02 | $34.88 | $754.88 | 54,500 | — | — |
| 2021-12-01 | $34.56 | $747.95 | 48,400 | — | — |
| 2021-11-30 | $34.78 | $752.71 | 62,900 | — | — |
| 2021-11-29 | $35.21 | $762.02 | 29,900 | — | — |
| 2021-11-26 | $35.18 | $761.37 | 41,300 | — | — |
| 2021-11-24 | $35.65 | $771.54 | 39,700 | — | — |
| 2021-11-23 | $35.58 | $770.03 | 61,600 | — | — |
| 2021-11-22 | $35.57 | $769.81 | 17,800 | — | — |
| 2021-11-19 | $35.53 | $768.95 | 30,700 | — | — |
| 2021-11-18 | $35.59 | $770.24 | 35,800 | — | — |
| 2021-11-17 | $35.64 | $771.33 | 34,000 | — | — |
| 2021-11-16 | $35.59 | $770.24 | 67,800 | — | — |
| 2021-11-15 | $35.66 | $771.76 | 30,600 | — | — |
| 2021-11-12 | $35.56 | $769.59 | 46,000 | — | — |
| 2021-11-11 | $35.36 | $765.27 | 58,900 | — | — |
| 2021-11-10 | $35.44 | $767.00 | 45,900 | — | — |
| 2021-11-09 | $35.62 | $770.89 | 43,700 | — | — |
| 2021-11-08 | $35.68 | $772.19 | 51,700 | — | — |
| 2021-11-05 | $35.45 | $767.21 | 26,100 | — | — |
| 2021-11-04 | $35.28 | $763.53 | 68,600 | — | — |
| 2021-11-03 | $35.17 | $761.15 | 34,400 | — | — |
| 2021-11-02 | $35.10 | $759.64 | 36,700 | — | — |
| 2021-11-01 | $34.90 | $755.31 | 33,500 | — | — |
| 2021-10-29 | $34.70 | $750.98 | 27,200 | — | — |
| 2021-10-28 | $34.66 | $750.12 | 56,600 | — | — |
| 2021-10-27 | $34.37 | $743.84 | 50,500 | — | — |
| 2021-10-26 | $34.71 | $751.20 | 50,700 | — | — |
| 2021-10-25 | $34.77 | $752.50 | 94,000 | — | — |
| 2021-10-22 | $34.93 | $755.96 | 40,600 | — | — |
| 2021-10-21 | $34.78 | $752.71 | 47,000 | — | — |
| 2021-10-20 | $34.67 | $750.33 | 31,700 | — | — |
| 2021-10-19 | $34.57 | $748.17 | 29,500 | — | — |
| 2021-10-18 | $34.48 | $746.22 | 41,700 | — | — |
| 2021-10-15 | $34.51 | $746.87 | 36,800 | — | — |
| 2021-10-14 | $34.11 | $738.21 | 64,100 | — | — |
| 2021-10-13 | $33.93 | $734.32 | 34,700 | — | — |
| 2021-10-12 | $33.79 | $731.29 | 33,600 | — | — |
| 2021-10-11 | $33.72 | $729.77 | 50,100 | — | — |
| 2021-10-08 | $33.98 | $735.40 | 29,600 | — | — |
| 2021-10-07 | $33.90 | $733.67 | 42,800 | — | — |
| 2021-10-06 | $33.63 | $727.83 | 87,000 | — | — |
| 2021-10-05 | $33.60 | $727.18 | 38,400 | — | — |
| 2021-10-04 | $33.37 | $722.20 | 31,700 | — | — |
| 2021-10-01 | $33.59 | $726.96 | 54,700 | — | — |
| 2021-09-30 | $33.38 | $722.41 | 22,200 | — | — |
| 2021-09-29 | $33.64 | $728.04 | 50,100 | — | — |
| 2021-09-28 | $33.75 | $730.42 | 41,000 | — | — |
| 2021-09-27 | $34.17 | $739.51 | 21,500 | — | — |
| 2021-09-24 | $34.07 | $737.35 | 40,900 | — | — |
| 2021-09-23 | $34.13 | $738.65 | 54,000 | — | — |
| 2021-09-22 | $33.79 | $731.29 | 32,100 | — | — |
| 2021-09-21 | $33.58 | $726.74 | 58,000 | — | — |
| 2021-09-20 | $33.37 | $722.20 | 84,100 | — | — |
| 2021-09-17 | $33.96 | $734.97 | 33,800 | — | — |
| 2021-09-16 | $34.36 | $743.62 | 20,200 | — | — |
| 2021-09-15 | $34.37 | $743.84 | 30,700 | — | — |
| 2021-09-14 | $34.12 | $738.43 | 24,300 | — | — |
| 2021-09-13 | $34.58 | $741.91 | 34,900 | — | — |
| 2021-09-10 | $34.37 | $737.41 | 20,400 | — | — |
| 2021-09-09 | $34.60 | $742.34 | 22,800 | — | — |
| 2021-09-08 | $34.75 | $745.56 | 25,600 | — | — |
| 2021-09-07 | $34.80 | $746.63 | 32,500 | — | — |
| 2021-09-03 | $35.12 | $753.50 | 38,900 | — | — |
| 2021-09-02 | $35.09 | $752.86 | 133,400 | — | — |
| 2021-09-01 | $34.83 | $747.28 | 24,200 | — | — |
| 2021-08-31 | $34.93 | $749.42 | 21,100 | — | — |
| 2021-08-30 | $34.82 | $747.06 | 28,500 | — | — |
| 2021-08-27 | $34.74 | $745.35 | 22,800 | — | — |
| 2021-08-26 | $34.41 | $738.27 | 27,900 | — | — |
| 2021-08-25 | $34.69 | $744.27 | 24,400 | — | — |
| 2021-08-24 | $34.59 | $742.13 | 26,000 | — | — |
| 2021-08-23 | $34.50 | $740.20 | 53,000 | — | — |
| 2021-08-20 | $34.09 | $731.40 | 55,900 | — | — |
| 2021-08-19 | $33.90 | $727.33 | 66,300 | — | — |
| 2021-08-18 | $34.12 | $732.05 | 27,200 | — | — |
| 2021-08-17 | $34.27 | $735.26 | 31,700 | — | — |
| 2021-08-16 | $34.43 | $738.70 | 28,200 | — | — |
| 2021-08-13 | $34.42 | $738.48 | 55,400 | — | — |
| 2021-08-12 | $34.55 | $741.27 | 24,200 | — | — |
| 2021-08-11 | $34.49 | $739.98 | 26,500 | — | — |
| 2021-08-10 | $34.34 | $736.77 | 39,200 | — | — |
| 2021-08-09 | $34.34 | $736.77 | 24,700 | — | — |
| 2021-08-06 | $34.26 | $735.05 | 14,300 | — | — |
| 2021-08-05 | $34.13 | $732.26 | 56,000 | — | — |
| 2021-08-04 | $34.22 | $734.19 | 28,900 | — | — |
| 2021-08-03 | $34.30 | $735.91 | 17,200 | — | — |
| 2021-08-02 | $34.12 | $732.05 | 21,200 | — | — |
| 2021-07-30 | $34.10 | $731.62 | 18,500 | — | — |
| 2021-07-29 | $34.16 | $732.90 | 14,600 | — | — |
| 2021-07-28 | $34.10 | $731.62 | 23,900 | — | — |
| 2021-07-27 | $33.90 | $727.33 | 31,200 | — | — |
| 2021-07-26 | $34.22 | $734.19 | 18,100 | — | — |
| 2021-07-23 | $34.21 | $733.98 | 19,700 | — | — |
| 2021-07-22 | $33.97 | $728.83 | 22,900 | — | — |
| 2021-07-21 | $34.02 | $729.90 | 13,200 | — | — |
| 2021-07-20 | $33.82 | $725.61 | 15,100 | — | — |
| 2021-07-19 | $33.30 | $714.45 | 43,400 | — | — |
| 2021-07-16 | $33.82 | $725.61 | 27,600 | — | — |
| 2021-07-15 | $34.20 | $733.76 | 27,100 | — | — |
| 2021-07-14 | $34.33 | $736.55 | 28,100 | — | — |
| 2021-07-13 | $34.31 | $736.12 | 27,700 | — | — |
| 2021-07-12 | $34.26 | $735.05 | 21,700 | — | — |
| 2021-07-09 | $34.18 | $733.33 | 43,800 | — | — |
| 2021-07-08 | $34.01 | $729.69 | 32,200 | — | — |
| 2021-07-07 | $34.21 | $733.98 | 18,000 | — | — |
| 2021-07-06 | $34.20 | $733.76 | 28,100 | — | — |
| 2021-07-02 | $34.26 | $735.05 | 44,700 | — | — |
| 2021-07-01 | $34.15 | $732.69 | 37,200 | — | — |
| 2021-06-30 | $34.09 | $731.40 | 56,000 | — | — |
| 2021-06-29 | $34.09 | $731.40 | 22,800 | — | — |
| 2021-06-28 | $34.11 | $731.83 | 12,500 | — | — |
| 2021-06-25 | $34.18 | $733.33 | 41,000 | — | — |
| 2021-06-24 | $34.08 | $731.19 | 49,600 | — | — |
| 2021-06-23 | $33.84 | $726.04 | 26,100 | — | — |
| 2021-06-22 | $33.85 | $726.25 | 27,500 | — | — |
| 2021-06-21 | $33.53 | $719.39 | 84,900 | — | — |
| 2021-06-18 | $33.20 | $712.31 | 46,700 | — | — |
| 2021-06-17 | $33.74 | $723.89 | 33,700 | — | — |
| 2021-06-16 | $34.01 | $729.69 | 27,800 | — | — |
| 2021-06-15 | $34.18 | $733.33 | 22,900 | — | — |
| 2021-06-14 | $34.81 | $741.72 | 22,500 | — | — |
| 2021-06-11 | $34.91 | $743.85 | 25,200 | — | — |
| 2021-06-10 | $34.91 | $743.85 | 19,300 | — | — |
| 2021-06-09 | $34.76 | $740.66 | 17,400 | — | — |
| 2021-06-08 | $34.64 | $738.10 | 11,200 | — | — |
| 2021-06-07 | $34.67 | $738.74 | 35,700 | — | — |
| 2021-06-04 | $34.45 | $734.05 | 22,000 | — | — |
| 2021-06-03 | $34.35 | $731.92 | 9,900 | — | — |
| 2021-06-02 | $34.56 | $736.39 | 25,800 | — | — |
| 2021-06-01 | $34.29 | $730.64 | 17,700 | — | — |
| 2021-05-28 | $34.22 | $729.15 | 7,500 | — | — |
| 2021-05-27 | $34.22 | $729.15 | 18,200 | — | — |
| 2021-05-26 | $34.23 | $729.36 | 14,400 | — | — |
| 2021-05-25 | $34.08 | $726.17 | 16,300 | — | — |
| 2021-05-24 | $34.18 | $728.30 | 19,300 | — | — |
| 2021-05-21 | $34.00 | $724.46 | 16,000 | — | — |
| 2021-05-20 | $33.94 | $723.18 | 29,700 | — | — |
| 2021-05-19 | $33.70 | $718.07 | 19,200 | — | — |
| 2021-05-18 | $33.72 | $718.50 | 29,600 | — | — |
| 2021-05-17 | $33.91 | $722.54 | 30,900 | — | — |
| 2021-05-14 | $33.77 | $719.56 | 18,400 | — | — |
| 2021-05-13 | $33.30 | $709.55 | 37,300 | — | — |
| 2021-05-12 | $33.05 | $704.22 | 63,700 | — | — |
| 2021-05-11 | $33.87 | $721.69 | 47,300 | — | — |
| 2021-05-10 | $34.09 | $726.38 | 23,400 | — | — |
| 2021-05-07 | $34.39 | $732.77 | 17,200 | — | — |
| 2021-05-06 | $34.06 | $725.74 | 24,800 | — | — |
| 2021-05-05 | $33.95 | $723.40 | 34,600 | — | — |
| 2021-05-04 | $33.76 | $719.35 | 38,300 | — | — |
| 2021-05-03 | $33.91 | $722.54 | 31,300 | — | — |
| 2021-04-30 | $33.77 | $719.56 | 21,900 | — | — |
| 2021-04-29 | $33.87 | $721.69 | 34,200 | — | — |
| 2021-04-28 | $33.74 | $718.92 | 17,300 | — | — |
| 2021-04-27 | $33.74 | $718.92 | 29,300 | — | — |
| 2021-04-26 | $33.60 | $715.94 | 57,900 | — | — |
| 2021-04-23 | $33.71 | $718.28 | 30,900 | — | — |
| 2021-04-22 | $33.52 | $714.23 | 24,300 | — | — |
| 2021-04-21 | $33.62 | $716.37 | 48,200 | — | — |
| 2021-04-20 | $33.41 | $711.89 | 41,000 | — | — |
| 2021-04-19 | $33.69 | $717.86 | 21,600 | — | — |
| 2021-04-16 | $33.64 | $716.79 | 36,500 | — | — |
| 2021-04-15 | $33.62 | $716.37 | 32,000 | — | — |
| 2021-04-14 | $33.45 | $712.74 | 24,000 | — | — |
| 2021-04-13 | $33.56 | $715.09 | 20,700 | — | — |
| 2021-04-12 | $33.41 | $711.89 | 22,800 | — | — |
| 2021-04-09 | $33.46 | $712.96 | 47,000 | — | — |
| 2021-04-08 | $33.21 | $707.63 | 39,100 | — | — |
| 2021-04-07 | $33.11 | $705.50 | 46,100 | — | — |
| 2021-04-06 | $33.01 | $703.37 | 56,200 | — | — |
| 2021-04-05 | $32.93 | $701.66 | 20,100 | — | — |
| 2021-04-01 | $32.66 | $695.91 | 39,900 | — | — |
| 2021-03-31 | $32.43 | $691.01 | 32,100 | — | — |
| 2021-03-30 | $32.28 | $687.81 | 30,400 | — | — |
| 2021-03-29 | $32.23 | $686.75 | 36,700 | — | — |
| 2021-03-26 | $32.14 | $684.83 | 47,900 | — | — |
| 2021-03-25 | $31.74 | $676.31 | 69,500 | — | — |
| 2021-03-24 | $31.63 | $673.96 | 38,600 | — | — |
| 2021-03-23 | $31.61 | $673.54 | 36,300 | — | — |
| 2021-03-22 | $31.80 | $677.59 | 27,300 | — | — |
| 2021-03-19 | $31.64 | $674.18 | 37,600 | — | — |
| 2021-03-18 | $31.53 | $671.83 | 62,500 | — | — |
| 2021-03-17 | $31.84 | $678.44 | 18,400 | — | — |
| 2021-03-16 | $31.89 | $679.50 | 38,500 | — | — |
| 2021-03-15 | $32.17 | $680.23 | 44,400 | — | — |
| 2021-03-12 | $32.02 | $677.06 | 21,100 | — | — |
| 2021-03-11 | $31.96 | $675.79 | 36,300 | — | — |
| 2021-03-10 | $31.62 | $668.60 | 53,100 | — | — |
| 2021-03-09 | $31.28 | $661.41 | 79,200 | — | — |
| 2021-03-08 | $30.98 | $655.07 | 85,100 | — | — |
| 2021-03-05 | $31.00 | $655.49 | 48,000 | — | — |
| 2021-03-04 | $30.64 | $647.88 | 64,400 | — | — |
| 2021-03-03 | $31.04 | $656.33 | 50,400 | — | — |
| 2021-03-02 | $31.16 | $658.87 | 66,800 | — | — |
| 2021-03-01 | $31.26 | $660.99 | 78,400 | — | — |
| 2021-02-26 | $30.86 | $652.53 | 27,600 | — | — |
| 2021-02-25 | $30.88 | $652.95 | 62,500 | — | — |
| 2021-02-24 | $31.27 | $661.20 | 48,400 | — | — |
| 2021-02-23 | $31.00 | $655.49 | 46,500 | — | — |
| 2021-02-22 | $31.04 | $656.33 | 43,200 | — | — |
| 2021-02-19 | $31.10 | $657.60 | 39,900 | — | — |
| 2021-02-18 | $30.91 | $653.58 | 48,600 | — | — |
| 2021-02-17 | $31.04 | $656.33 | 53,100 | — | — |
| 2021-02-16 | $31.06 | $656.76 | 48,000 | — | — |
| 2021-02-12 | $30.99 | $655.28 | 52,000 | — | — |
| 2021-02-11 | $30.93 | $654.01 | 51,900 | — | — |
| 2021-02-10 | $30.97 | $654.85 | 58,900 | — | — |
| 2021-02-09 | $30.88 | $652.95 | 205,400 | — | — |
| 2021-02-08 | $30.95 | $654.43 | 63,200 | — | — |
| 2021-02-05 | $31.00 | $655.49 | 44,300 | — | — |
| 2021-02-04 | $30.69 | $648.93 | 33,400 | — | — |
| 2021-02-03 | $30.51 | $645.13 | 22,700 | — | — |
| 2021-02-02 | $30.51 | $645.13 | 43,100 | — | — |
| 2021-02-01 | $30.11 | $636.67 | 40,600 | — | — |
| 2021-01-29 | $29.66 | $627.15 | 49,800 | — | — |
| 2021-01-28 | $29.96 | $633.50 | 42,600 | — | — |
| 2021-01-27 | $29.88 | $631.81 | 94,900 | — | — |
| 2021-01-26 | $30.52 | $645.34 | 35,700 | — | — |
| 2021-01-25 | $30.53 | $645.55 | 26,100 | — | — |
| 2021-01-22 | $30.52 | $645.34 | 40,200 | — | — |
| 2021-01-21 | $30.58 | $646.61 | 44,700 | — | — |
| 2021-01-20 | $30.38 | $642.38 | 42,000 | — | — |
| 2021-01-19 | $30.15 | $637.51 | 42,700 | — | — |
| 2021-01-15 | $30.06 | $635.61 | 87,500 | — | — |
| 2021-01-14 | $30.07 | $635.82 | 75,400 | — | — |
| 2021-01-13 | $30.00 | $634.34 | 60,900 | — | — |
| 2021-01-12 | $30.03 | $634.98 | 44,400 | — | — |
| 2021-01-11 | $30.04 | $635.19 | 47,700 | — | — |
| 2021-01-08 | $30.21 | $638.78 | 81,100 | — | — |
| 2021-01-07 | $29.92 | $632.65 | 87,800 | — | — |
| 2021-01-06 | $29.55 | $624.83 | 39,400 | — | — |
| 2021-01-05 | $29.18 | $617.00 | 36,500 | — | — |
| 2021-01-04 | $29.09 | $615.10 | 35,000 | — | — |