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
- 1987-06-04 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 | $36.28 | $144.61 | 345,600 | — | — |
| 2021-12-30 | $36.32 | $144.77 | 377,100 | — | — |
| 2021-12-29 | $36.41 | $145.13 | 574,700 | — | — |
| 2021-12-28 | $36.60 | $145.89 | 313,800 | — | — |
| 2021-12-27 | $36.44 | $145.25 | 399,500 | — | — |
| 2021-12-23 | $36.04 | $143.65 | 436,300 | — | — |
| 2021-12-22 | $35.33 | $140.82 | 541,300 | — | — |
| 2021-12-21 | $34.94 | $139.27 | 697,800 | — | — |
| 2021-12-20 | $34.13 | $136.04 | 601,900 | — | — |
| 2021-12-17 | $34.92 | $139.19 | 1,835,800 | — | — |
| 2021-12-16 | $35.02 | $139.59 | 665,100 | — | — |
| 2021-12-15 | $34.97 | $139.39 | 805,000 | — | — |
| 2021-12-14 | $35.67 | $142.18 | 786,700 | — | — |
| 2021-12-13 | $35.56 | $141.74 | 564,400 | — | — |
| 2021-12-10 | $36.21 | $144.33 | 372,900 | — | — |
| 2021-12-09 | $36.04 | $143.65 | 377,600 | — | — |
| 2021-12-08 | $36.33 | $144.81 | 448,400 | — | — |
| 2021-12-07 | $36.64 | $146.04 | 611,900 | — | — |
| 2021-12-06 | $37.21 | $148.32 | 942,400 | — | — |
| 2021-12-03 | $35.36 | $140.94 | 3,593,300 | — | — |
| 2021-12-02 | $37.19 | $148.24 | 1,421,700 | — | — |
| 2021-12-01 | $35.17 | $140.19 | 549,100 | — | — |
| 2021-11-30 | $35.73 | $140.98 | 568,800 | — | — |
| 2021-11-29 | $36.55 | $144.22 | 605,000 | — | — |
| 2021-11-26 | $36.22 | $142.92 | 471,900 | — | — |
| 2021-11-24 | $38.85 | $153.29 | 314,000 | — | — |
| 2021-11-23 | $39.10 | $154.28 | 326,300 | — | — |
| 2021-11-22 | $38.87 | $153.37 | 598,200 | — | — |
| 2021-11-19 | $38.19 | $150.69 | 360,400 | — | — |
| 2021-11-18 | $38.30 | $151.12 | 468,100 | — | — |
| 2021-11-17 | $38.27 | $151.01 | 378,100 | — | — |
| 2021-11-16 | $38.58 | $152.23 | 565,600 | — | — |
| 2021-11-15 | $38.63 | $152.43 | 492,600 | — | — |
| 2021-11-12 | $38.45 | $151.72 | 258,300 | — | — |
| 2021-11-11 | $38.82 | $153.18 | 300,700 | — | — |
| 2021-11-10 | $38.49 | $151.87 | 280,900 | — | — |
| 2021-11-09 | $38.32 | $151.20 | 414,400 | — | — |
| 2021-11-08 | $38.31 | $151.16 | 294,500 | — | — |
| 2021-11-05 | $38.32 | $151.20 | 410,000 | — | — |
| 2021-11-04 | $37.63 | $148.48 | 391,400 | — | — |
| 2021-11-03 | $38.37 | $151.40 | 441,400 | — | — |
| 2021-11-02 | $37.57 | $148.24 | 313,300 | — | — |
| 2021-11-01 | $38.46 | $151.75 | 758,000 | — | — |
| 2021-10-29 | $36.99 | $145.95 | 1,823,800 | — | — |
| 2021-10-28 | $36.47 | $143.90 | 448,600 | — | — |
| 2021-10-27 | $35.29 | $139.25 | 651,700 | — | — |
| 2021-10-26 | $37.11 | $146.43 | 570,000 | — | — |
| 2021-10-25 | $37.46 | $147.81 | 622,400 | — | — |
| 2021-10-22 | $37.10 | $146.39 | 437,700 | — | — |
| 2021-10-21 | $36.86 | $145.44 | 520,100 | — | — |
| 2021-10-20 | $36.84 | $145.36 | 416,800 | — | — |
| 2021-10-19 | $36.25 | $143.03 | 269,300 | — | — |
| 2021-10-18 | $36.01 | $142.09 | 317,800 | — | — |
| 2021-10-15 | $36.25 | $143.03 | 455,100 | — | — |
| 2021-10-14 | $36.47 | $143.90 | 280,600 | — | — |
| 2021-10-13 | $35.80 | $141.26 | 371,500 | — | — |
| 2021-10-12 | $36.05 | $142.25 | 325,400 | — | — |
| 2021-10-11 | $36.34 | $143.39 | 260,000 | — | — |
| 2021-10-08 | $36.81 | $145.24 | 370,900 | — | — |
| 2021-10-07 | $36.93 | $145.72 | 430,100 | — | — |
| 2021-10-06 | $36.14 | $142.60 | 441,600 | — | — |
| 2021-10-05 | $36.40 | $143.63 | 477,700 | — | — |
| 2021-10-04 | $36.89 | $145.56 | 584,100 | — | — |
| 2021-10-01 | $36.66 | $144.65 | 647,900 | — | — |
| 2021-09-30 | $36.38 | $143.55 | 1,240,600 | — | — |
| 2021-09-29 | $36.32 | $143.31 | 732,600 | — | — |
| 2021-09-28 | $35.34 | $139.44 | 1,163,700 | — | — |
| 2021-09-27 | $35.08 | $138.42 | 482,100 | — | — |
| 2021-09-24 | $33.70 | $132.97 | 381,900 | — | — |
| 2021-09-23 | $33.68 | $132.89 | 449,700 | — | — |
| 2021-09-22 | $32.60 | $128.63 | 374,300 | — | — |
| 2021-09-21 | $32.14 | $126.82 | 354,300 | — | — |
| 2021-09-20 | $32.36 | $127.69 | 605,100 | — | — |
| 2021-09-17 | $33.05 | $130.41 | 2,861,700 | — | — |
| 2021-09-16 | $32.81 | $129.46 | 461,100 | — | — |
| 2021-09-15 | $33.36 | $131.63 | 417,900 | — | — |
| 2021-09-14 | $32.88 | $129.74 | 394,700 | — | — |
| 2021-09-13 | $33.85 | $133.56 | 429,300 | — | — |
| 2021-09-10 | $33.47 | $132.07 | 496,000 | — | — |
| 2021-09-09 | $34.20 | $134.95 | 444,400 | — | — |
| 2021-09-08 | $34.76 | $135.77 | 513,700 | — | — |
| 2021-09-07 | $35.43 | $138.39 | 376,100 | — | — |
| 2021-09-03 | $35.86 | $140.07 | 260,400 | — | — |
| 2021-09-02 | $36.08 | $140.93 | 375,300 | — | — |
| 2021-09-01 | $36.13 | $141.13 | 369,000 | — | — |
| 2021-08-31 | $36.33 | $141.91 | 308,200 | — | — |
| 2021-08-30 | $36.14 | $141.16 | 259,800 | — | — |
| 2021-08-27 | $36.86 | $143.98 | 379,300 | — | — |
| 2021-08-26 | $35.98 | $140.54 | 410,200 | — | — |
| 2021-08-25 | $36.31 | $141.83 | 290,200 | — | — |
| 2021-08-24 | $36.10 | $141.01 | 242,900 | — | — |
| 2021-08-23 | $35.90 | $140.23 | 269,900 | — | — |
| 2021-08-20 | $35.86 | $140.07 | 450,800 | — | — |
| 2021-08-19 | $35.09 | $137.06 | 391,900 | — | — |
| 2021-08-18 | $35.12 | $137.18 | 233,000 | — | — |
| 2021-08-17 | $35.54 | $138.82 | 338,400 | — | — |
| 2021-08-16 | $35.86 | $140.07 | 356,500 | — | — |
| 2021-08-13 | $35.81 | $139.88 | 238,900 | — | — |
| 2021-08-12 | $36.09 | $140.97 | 422,900 | — | — |
| 2021-08-11 | $36.09 | $140.97 | 350,900 | — | — |
| 2021-08-10 | $35.66 | $139.29 | 335,300 | — | — |
| 2021-08-09 | $34.93 | $136.44 | 322,600 | — | — |
| 2021-08-06 | $35.50 | $138.66 | 328,100 | — | — |
| 2021-08-05 | $34.48 | $134.68 | 221,100 | — | — |
| 2021-08-04 | $33.91 | $132.45 | 238,700 | — | — |
| 2021-08-03 | $34.37 | $134.25 | 299,100 | — | — |
| 2021-08-02 | $33.89 | $132.38 | 413,100 | — | — |
| 2021-07-30 | $34.54 | $134.91 | 1,988,500 | — | — |
| 2021-07-29 | $35.07 | $136.99 | 416,700 | — | — |
| 2021-07-28 | $35.02 | $136.79 | 413,800 | — | — |
| 2021-07-27 | $34.75 | $135.74 | 383,100 | — | — |
| 2021-07-26 | $34.95 | $136.52 | 474,600 | — | — |
| 2021-07-23 | $34.29 | $133.94 | 361,800 | — | — |
| 2021-07-22 | $33.78 | $131.95 | 436,200 | — | — |
| 2021-07-21 | $34.81 | $135.97 | 393,400 | — | — |
| 2021-07-20 | $34.44 | $134.52 | 706,000 | — | — |
| 2021-07-19 | $33.74 | $131.79 | 607,300 | — | — |
| 2021-07-16 | $34.86 | $136.16 | 497,600 | — | — |
| 2021-07-15 | $35.70 | $139.45 | 377,400 | — | — |
| 2021-07-14 | $35.18 | $137.41 | 317,100 | — | — |
| 2021-07-13 | $35.16 | $137.34 | 318,800 | — | — |
| 2021-07-12 | $35.79 | $139.80 | 361,200 | — | — |
| 2021-07-09 | $35.52 | $138.74 | 537,600 | — | — |
| 2021-07-08 | $34.39 | $134.33 | 502,100 | — | — |
| 2021-07-07 | $35.28 | $137.81 | 467,900 | — | — |
| 2021-07-06 | $35.49 | $138.63 | 647,800 | — | — |
| 2021-07-02 | $36.58 | $142.88 | 439,600 | — | — |
| 2021-07-01 | $36.75 | $143.55 | 691,100 | — | — |
| 2021-06-30 | $36.50 | $142.57 | 517,000 | — | — |
| 2021-06-29 | $36.63 | $143.08 | 396,200 | — | — |
| 2021-06-28 | $37.18 | $145.23 | 467,900 | — | — |
| 2021-06-25 | $38.10 | $148.82 | 1,618,400 | — | — |
| 2021-06-24 | $38.38 | $149.91 | 360,900 | — | — |
| 2021-06-23 | $37.73 | $147.38 | 435,400 | — | — |
| 2021-06-22 | $37.50 | $146.48 | 443,300 | — | — |
| 2021-06-21 | $37.55 | $146.67 | 714,400 | — | — |
| 2021-06-18 | $36.36 | $142.02 | 2,181,400 | — | — |
| 2021-06-17 | $37.74 | $147.41 | 729,700 | — | — |
| 2021-06-16 | $39.10 | $152.73 | 512,300 | — | — |
| 2021-06-15 | $38.61 | $150.81 | 661,900 | — | — |
| 2021-06-14 | $37.61 | $146.91 | 535,600 | — | — |
| 2021-06-11 | $37.88 | $147.96 | 360,800 | — | — |
| 2021-06-10 | $37.48 | $146.40 | 310,400 | — | — |
| 2021-06-09 | $38.06 | $147.30 | 351,000 | — | — |
| 2021-06-08 | $38.93 | $150.66 | 461,700 | — | — |
| 2021-06-07 | $39.19 | $151.67 | 524,500 | — | — |
| 2021-06-04 | $39.23 | $151.83 | 554,900 | — | — |
| 2021-06-03 | $39.03 | $151.05 | 1,540,000 | — | — |
| 2021-06-02 | $41.15 | $159.26 | 416,900 | — | — |
| 2021-06-01 | $41.71 | $161.42 | 261,200 | — | — |
| 2021-05-28 | $41.19 | $159.41 | 187,700 | — | — |
| 2021-05-27 | $41.11 | $159.10 | 320,500 | — | — |
| 2021-05-26 | $40.39 | $156.31 | 217,400 | — | — |
| 2021-05-25 | $39.68 | $153.57 | 307,100 | — | — |
| 2021-05-24 | $41.00 | $158.68 | 256,300 | — | — |
| 2021-05-21 | $41.43 | $160.34 | 253,600 | — | — |
| 2021-05-20 | $40.84 | $158.06 | 263,500 | — | — |
| 2021-05-19 | $41.00 | $158.68 | 261,100 | — | — |
| 2021-05-18 | $41.23 | $159.57 | 551,800 | — | — |
| 2021-05-17 | $42.31 | $163.75 | 359,500 | — | — |
| 2021-05-14 | $42.29 | $163.67 | 446,400 | — | — |
| 2021-05-13 | $41.67 | $161.27 | 552,900 | — | — |
| 2021-05-12 | $39.77 | $153.92 | 507,900 | — | — |
| 2021-05-11 | $40.85 | $158.09 | 603,600 | — | — |
| 2021-05-10 | $40.60 | $157.13 | 367,300 | — | — |
| 2021-05-07 | $41.00 | $158.68 | 488,900 | — | — |
| 2021-05-06 | $40.62 | $157.20 | 489,400 | — | — |
| 2021-05-05 | $40.45 | $156.55 | 385,600 | — | — |
| 2021-05-04 | $40.31 | $156.00 | 814,600 | — | — |
| 2021-05-03 | $40.11 | $155.23 | 407,700 | — | — |
| 2021-04-30 | $39.27 | $151.98 | 1,173,800 | — | — |
| 2021-04-29 | $39.63 | $153.37 | 315,800 | — | — |
| 2021-04-28 | $39.08 | $151.24 | 280,100 | — | — |
| 2021-04-27 | $39.43 | $152.60 | 285,200 | — | — |
| 2021-04-26 | $39.11 | $151.36 | 461,700 | — | — |
| 2021-04-23 | $39.67 | $153.53 | 444,000 | — | — |
| 2021-04-22 | $38.09 | $147.41 | 287,200 | — | — |
| 2021-04-21 | $38.73 | $149.89 | 469,400 | — | — |
| 2021-04-20 | $37.66 | $145.75 | 398,000 | — | — |
| 2021-04-19 | $38.88 | $150.47 | 381,000 | — | — |
| 2021-04-16 | $39.37 | $152.37 | 334,700 | — | — |
| 2021-04-15 | $38.96 | $150.78 | 271,300 | — | — |
| 2021-04-14 | $38.98 | $150.86 | 232,400 | — | — |
| 2021-04-13 | $38.20 | $147.84 | 290,400 | — | — |
| 2021-04-12 | $39.19 | $151.67 | 437,800 | — | — |
| 2021-04-09 | $38.98 | $150.86 | 318,400 | — | — |
| 2021-04-08 | $38.37 | $148.50 | 339,700 | — | — |
| 2021-04-07 | $38.53 | $149.12 | 246,100 | — | — |
| 2021-04-06 | $38.61 | $149.43 | 288,200 | — | — |
| 2021-04-05 | $38.69 | $149.74 | 364,000 | — | — |
| 2021-04-01 | $38.89 | $150.51 | 419,100 | — | — |
| 2021-03-31 | $38.58 | $149.31 | 414,600 | — | — |
| 2021-03-30 | $38.99 | $150.90 | 312,200 | — | — |
| 2021-03-29 | $38.28 | $148.15 | 408,700 | — | — |
| 2021-03-26 | $39.68 | $153.57 | 395,900 | — | — |
| 2021-03-25 | $38.68 | $149.70 | 354,500 | — | — |
| 2021-03-24 | $37.74 | $146.06 | 561,000 | — | — |
| 2021-03-23 | $37.43 | $144.86 | 430,300 | — | — |
| 2021-03-22 | $38.57 | $149.27 | 306,200 | — | — |
| 2021-03-19 | $39.90 | $154.42 | 2,077,200 | — | — |
| 2021-03-18 | $39.88 | $154.34 | 530,200 | — | — |
| 2021-03-17 | $39.85 | $154.22 | 576,400 | — | — |
| 2021-03-16 | $40.12 | $155.27 | 305,300 | — | — |
| 2021-03-15 | $40.17 | $155.46 | 518,500 | — | — |
| 2021-03-12 | $40.74 | $157.67 | 634,300 | — | — |
| 2021-03-11 | $40.11 | $155.23 | 442,800 | — | — |
| 2021-03-10 | $40.29 | $154.57 | 534,500 | — | — |
| 2021-03-09 | $39.36 | $151.01 | 470,800 | — | — |
| 2021-03-08 | $40.57 | $155.65 | 663,800 | — | — |
| 2021-03-05 | $39.92 | $153.15 | 633,400 | — | — |
| 2021-03-04 | $38.62 | $148.17 | 560,100 | — | — |
| 2021-03-03 | $39.00 | $149.62 | 465,400 | — | — |
| 2021-03-02 | $38.12 | $146.25 | 451,200 | — | — |
| 2021-03-01 | $38.08 | $146.09 | 425,900 | — | — |
| 2021-02-26 | $36.95 | $141.76 | 448,900 | — | — |
| 2021-02-25 | $37.72 | $144.71 | 466,400 | — | — |
| 2021-02-24 | $39.03 | $149.74 | 490,100 | — | — |
| 2021-02-23 | $37.64 | $144.41 | 409,800 | — | — |
| 2021-02-22 | $37.05 | $142.14 | 496,100 | — | — |
| 2021-02-19 | $36.34 | $139.42 | 488,700 | — | — |
| 2021-02-18 | $35.41 | $135.85 | 279,700 | — | — |
| 2021-02-17 | $35.68 | $136.89 | 191,500 | — | — |
| 2021-02-16 | $35.78 | $137.27 | 302,100 | — | — |
| 2021-02-12 | $35.45 | $136.00 | 253,300 | — | — |
| 2021-02-11 | $35.05 | $134.47 | 353,800 | — | — |
| 2021-02-10 | $35.33 | $135.54 | 364,700 | — | — |
| 2021-02-09 | $35.46 | $136.04 | 277,500 | — | — |
| 2021-02-08 | $34.92 | $133.97 | 315,300 | — | — |
| 2021-02-05 | $34.38 | $131.90 | 368,000 | — | — |
| 2021-02-04 | $34.47 | $132.24 | 424,700 | — | — |
| 2021-02-03 | $33.33 | $127.87 | 357,900 | — | — |
| 2021-02-02 | $33.76 | $129.52 | 528,200 | — | — |
| 2021-02-01 | $33.07 | $126.87 | 606,600 | — | — |
| 2021-01-29 | $31.66 | $121.46 | 1,746,700 | — | — |
| 2021-01-28 | $33.68 | $129.21 | 589,000 | — | — |
| 2021-01-27 | $32.32 | $124.00 | 721,400 | — | — |
| 2021-01-26 | $33.54 | $128.68 | 533,700 | — | — |
| 2021-01-25 | $34.73 | $133.24 | 602,700 | — | — |
| 2021-01-22 | $35.68 | $136.89 | 768,700 | — | — |
| 2021-01-21 | $35.09 | $134.62 | 486,300 | — | — |
| 2021-01-20 | $35.53 | $136.31 | 515,600 | — | — |
| 2021-01-19 | $35.58 | $136.50 | 430,600 | — | — |
| 2021-01-15 | $35.57 | $136.46 | 515,500 | — | — |
| 2021-01-14 | $35.95 | $137.92 | 377,500 | — | — |
| 2021-01-13 | $35.76 | $137.19 | 500,200 | — | — |
| 2021-01-12 | $36.26 | $139.11 | 479,900 | — | — |
| 2021-01-11 | $35.71 | $137.00 | 343,900 | — | — |
| 2021-01-08 | $35.08 | $134.58 | 443,900 | — | — |
| 2021-01-07 | $35.34 | $135.58 | 401,300 | — | — |
| 2021-01-06 | $35.00 | $134.28 | 980,500 | — | — |
| 2021-01-05 | $32.85 | $126.03 | 648,700 | — | — |
| 2021-01-04 | $32.28 | $123.84 | 804,100 | — | — |