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
- 1983-05-10 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 | $46.82 | $239.92 | 24,100 | — | — |
| 2021-12-30 | $47.04 | $241.04 | 2,600 | — | — |
| 2021-12-29 | $47.22 | $241.96 | 16,600 | — | — |
| 2021-12-28 | $47.80 | $244.94 | 2,500 | — | — |
| 2021-12-27 | $47.73 | $244.58 | 8,000 | — | — |
| 2021-12-23 | $47.55 | $243.66 | 3,900 | — | — |
| 2021-12-22 | $47.35 | $242.63 | 12,900 | — | — |
| 2021-12-21 | $46.74 | $239.51 | 23,800 | — | — |
| 2021-12-20 | $45.28 | $232.02 | 12,300 | — | — |
| 2021-12-17 | $45.56 | $233.46 | 29,000 | — | — |
| 2021-12-16 | $44.66 | $228.85 | 16,600 | — | — |
| 2021-12-15 | $45.82 | $234.79 | 37,600 | — | — |
| 2021-12-14 | $44.40 | $227.51 | 29,300 | — | — |
| 2021-12-13 | $42.25 | $216.50 | 7,700 | — | — |
| 2021-12-10 | $41.52 | $212.76 | 5,600 | — | — |
| 2021-12-09 | $41.85 | $214.45 | 2,200 | — | — |
| 2021-12-08 | $43.50 | $222.90 | 5,500 | — | — |
| 2021-12-07 | $43.44 | $222.60 | 6,500 | — | — |
| 2021-12-06 | $43.89 | $224.90 | 15,800 | — | — |
| 2021-12-03 | $43.17 | $221.21 | 7,200 | — | — |
| 2021-12-02 | $41.97 | $215.06 | 6,200 | — | — |
| 2021-12-01 | $40.50 | $207.53 | 9,800 | — | — |
| 2021-11-30 | $40.50 | $207.53 | 20,900 | — | — |
| 2021-11-29 | $41.29 | $211.58 | 11,900 | — | — |
| 2021-11-26 | $41.80 | $214.19 | 5,500 | — | — |
| 2021-11-24 | $43.60 | $223.42 | 37,300 | — | — |
| 2021-11-23 | $44.56 | $228.33 | 25,100 | — | — |
| 2021-11-22 | $44.45 | $227.77 | 56,500 | — | — |
| 2021-11-19 | $43.40 | $222.39 | 44,400 | — | — |
| 2021-11-18 | $43.50 | $222.90 | 2,500 | — | — |
| 2021-11-17 | $43.10 | $220.85 | 11,500 | — | — |
| 2021-11-16 | $46.52 | $238.38 | 11,900 | — | — |
| 2021-11-15 | $45.09 | $231.05 | 12,700 | — | — |
| 2021-11-12 | $41.65 | $213.42 | 11,700 | — | — |
| 2021-11-11 | $40.20 | $205.99 | 19,100 | — | — |
| 2021-11-10 | $40.20 | $205.99 | 24,600 | — | — |
| 2021-11-09 | $43.91 | $225.00 | 54,300 | — | — |
| 2021-11-08 | $41.75 | $213.94 | 21,900 | — | — |
| 2021-11-05 | $39.50 | $202.41 | 49,800 | — | — |
| 2021-11-04 | $34.11 | $174.79 | 11,400 | — | — |
| 2021-11-03 | $34.45 | $176.53 | 14,100 | — | — |
| 2021-11-02 | $33.99 | $174.17 | 8,300 | — | — |
| 2021-11-01 | $34.54 | $176.99 | 26,700 | — | — |
| 2021-10-29 | $34.45 | $176.53 | 13,200 | — | — |
| 2021-10-28 | $32.14 | $163.56 | 7,000 | — | — |
| 2021-10-27 | $31.96 | $162.65 | 7,200 | — | — |
| 2021-10-26 | $32.09 | $163.31 | 4,100 | — | — |
| 2021-10-25 | $32.26 | $164.18 | 10,100 | — | — |
| 2021-10-22 | $32.51 | $165.45 | 10,900 | — | — |
| 2021-10-21 | $31.22 | $158.88 | 21,700 | — | — |
| 2021-10-20 | $32.00 | $162.85 | 4,100 | — | — |
| 2021-10-19 | $32.04 | $163.06 | 14,200 | — | — |
| 2021-10-18 | $33.82 | $172.11 | 21,100 | — | — |
| 2021-10-15 | $32.40 | $164.89 | 1,900 | — | — |
| 2021-10-14 | $32.20 | $163.87 | 22,300 | — | — |
| 2021-10-13 | $32.65 | $166.16 | 19,800 | — | — |
| 2021-10-12 | $31.78 | $161.73 | 23,900 | — | — |
| 2021-10-11 | $32.23 | $164.02 | 14,100 | — | — |
| 2021-10-08 | $31.54 | $160.51 | 5,500 | — | — |
| 2021-10-07 | $31.55 | $160.56 | 44,700 | — | — |
| 2021-10-06 | $31.80 | $161.83 | 8,700 | — | — |
| 2021-10-05 | $31.75 | $161.58 | 23,900 | — | — |
| 2021-10-04 | $34.19 | $174.00 | 16,900 | — | — |
| 2021-10-01 | $34.58 | $175.98 | 15,800 | — | — |
| 2021-09-30 | $34.26 | $174.35 | 2,500 | — | — |
| 2021-09-29 | $34.75 | $176.85 | 700 | — | — |
| 2021-09-28 | $34.54 | $175.78 | 3,300 | — | — |
| 2021-09-27 | $34.40 | $175.07 | 5,200 | — | — |
| 2021-09-24 | $34.50 | $175.57 | 11,000 | — | — |
| 2021-09-23 | $34.27 | $174.40 | 34,500 | — | — |
| 2021-09-22 | $33.40 | $169.98 | 31,100 | — | — |
| 2021-09-21 | $31.85 | $162.09 | 10,900 | — | — |
| 2021-09-20 | $31.52 | $160.41 | 27,300 | — | — |
| 2021-09-17 | $31.10 | $158.27 | 13,000 | — | — |
| 2021-09-16 | $32.18 | $163.77 | 7,800 | — | — |
| 2021-09-15 | $33.40 | $169.98 | 22,300 | — | — |
| 2021-09-14 | $34.35 | $174.81 | 16,000 | — | — |
| 2021-09-13 | $34.44 | $175.27 | 19,400 | — | — |
| 2021-09-10 | $34.27 | $174.40 | 10,800 | — | — |
| 2021-09-09 | $33.20 | $168.96 | 10,700 | — | — |
| 2021-09-08 | $33.26 | $169.26 | 20,800 | — | — |
| 2021-09-07 | $35.34 | $179.85 | 13,900 | — | — |
| 2021-09-03 | $36.30 | $184.74 | 4,600 | — | — |
| 2021-09-02 | $36.59 | $186.21 | 16,300 | — | — |
| 2021-09-01 | $36.17 | $184.07 | 4,200 | — | — |
| 2021-08-31 | $36.65 | $186.52 | 2,300 | — | — |
| 2021-08-30 | $37.70 | $191.86 | 8,800 | — | — |
| 2021-08-27 | $37.95 | $193.13 | 9,000 | — | — |
| 2021-08-26 | $36.01 | $183.26 | 1,300 | — | — |
| 2021-08-25 | $36.82 | $187.38 | 4,200 | — | — |
| 2021-08-24 | $36.80 | $187.28 | 5,400 | — | — |
| 2021-08-23 | $36.51 | $185.80 | 5,900 | — | — |
| 2021-08-20 | $35.61 | $181.22 | 24,800 | — | — |
| 2021-08-19 | $34.40 | $175.07 | 18,500 | — | — |
| 2021-08-18 | $32.05 | $163.11 | 28,800 | — | — |
| 2021-08-17 | $31.10 | $158.27 | 400 | — | — |
| 2021-08-16 | $31.54 | $160.51 | 800 | — | — |
| 2021-08-13 | $31.54 | $160.51 | 300 | — | — |
| 2021-08-12 | $31.67 | $161.17 | 4,900 | — | — |
| 2021-08-11 | $32.86 | $167.23 | 2,300 | — | — |
| 2021-08-10 | $32.00 | $162.85 | 300 | — | — |
| 2021-08-09 | $32.40 | $164.89 | 800 | — | — |
| 2021-08-06 | $32.10 | $163.36 | 4,000 | — | — |
| 2021-08-05 | $33.35 | $169.72 | 4,500 | — | — |
| 2021-08-04 | $32.36 | $164.68 | 500 | — | — |
| 2021-08-03 | $31.71 | $161.38 | 1,300 | — | — |
| 2021-08-02 | $32.50 | $165.40 | 6,100 | — | — |
| 2021-07-30 | $32.00 | $162.85 | 500 | — | — |
| 2021-07-29 | $32.41 | $164.94 | 3,200 | — | — |
| 2021-07-28 | $33.10 | $168.45 | 3,000 | — | — |
| 2021-07-27 | $32.58 | $165.80 | 300 | — | — |
| 2021-07-26 | $32.79 | $166.87 | 1,700 | — | — |
| 2021-07-23 | $33.10 | $168.45 | 1,900 | — | — |
| 2021-07-22 | $33.40 | $168.86 | 4,300 | — | — |
| 2021-07-21 | $33.00 | $166.84 | 4,400 | — | — |
| 2021-07-20 | $30.40 | $153.69 | 3,200 | — | — |
| 2021-07-19 | $30.20 | $152.68 | 2,100 | — | — |
| 2021-07-16 | $31.67 | $160.11 | 2,200 | — | — |
| 2021-07-15 | $32.10 | $162.29 | 3,500 | — | — |
| 2021-07-14 | $30.33 | $153.34 | 1,300 | — | — |
| 2021-07-13 | $30.80 | $155.71 | 500 | — | — |
| 2021-07-12 | $30.62 | $154.80 | 700 | — | — |
| 2021-07-09 | $30.63 | $154.85 | 700 | — | — |
| 2021-07-08 | $30.63 | $154.85 | 1,100 | — | — |
| 2021-07-07 | $31.24 | $157.94 | 1,400 | — | — |
| 2021-07-06 | $30.70 | $155.21 | 2,800 | — | — |
| 2021-07-02 | $30.75 | $155.46 | 4,300 | — | — |
| 2021-07-01 | $29.88 | $151.06 | 2,100 | — | — |
| 2021-06-30 | $31.00 | $156.72 | 1,200 | — | — |
| 2021-06-29 | $30.50 | $154.20 | 300 | — | — |
| 2021-06-28 | $30.90 | $156.22 | 1,700 | — | — |
| 2021-06-25 | $31.23 | $157.89 | 10,900 | — | — |
| 2021-06-24 | $30.24 | $152.88 | 1,300 | — | — |
| 2021-06-23 | $30.80 | $155.71 | 4,600 | — | — |
| 2021-06-22 | $29.75 | $150.40 | 1,200 | — | — |
| 2021-06-21 | $30.05 | $151.92 | 1,600 | — | — |
| 2021-06-18 | $30.04 | $151.87 | 3,500 | — | — |
| 2021-06-17 | $30.12 | $152.27 | 2,000 | — | — |
| 2021-06-16 | $30.15 | $152.43 | 1,900 | — | — |
| 2021-06-15 | $30.71 | $155.26 | 3,700 | — | — |
| 2021-06-14 | $31.61 | $159.81 | 4,600 | — | — |
| 2021-06-11 | $33.10 | $167.34 | 1,700 | — | — |
| 2021-06-10 | $33.40 | $168.86 | 6,400 | — | — |
| 2021-06-09 | $33.59 | $169.82 | 3,600 | — | — |
| 2021-06-08 | $33.00 | $166.84 | 23,900 | — | — |
| 2021-06-07 | $31.65 | $160.01 | 3,800 | — | — |
| 2021-06-04 | $30.18 | $152.58 | 2,300 | — | — |
| 2021-06-03 | $30.80 | $155.71 | 4,800 | — | — |
| 2021-06-02 | $31.11 | $157.28 | 6,300 | — | — |
| 2021-06-01 | $31.25 | $157.99 | 2,200 | — | — |
| 2021-05-28 | $30.90 | $156.22 | 200 | — | — |
| 2021-05-27 | $31.10 | $157.23 | 1,800 | — | — |
| 2021-05-26 | $31.49 | $159.20 | 1,500 | — | — |
| 2021-05-25 | $31.88 | $161.17 | 1,000 | — | — |
| 2021-05-24 | $32.54 | $164.51 | 3,900 | — | — |
| 2021-05-21 | $31.35 | $158.49 | 1,100 | — | — |
| 2021-05-20 | $31.24 | $157.94 | 1,300 | — | — |
| 2021-05-19 | $31.60 | $159.76 | 900 | — | — |
| 2021-05-18 | $32.50 | $164.31 | 3,000 | — | — |
| 2021-05-17 | $33.00 | $166.84 | 11,000 | — | — |
| 2021-05-14 | $31.00 | $156.72 | 10,000 | — | — |
| 2021-05-13 | $29.21 | $147.67 | 5,200 | — | — |
| 2021-05-12 | $29.00 | $146.61 | 1,300 | — | — |
| 2021-05-11 | $28.68 | $144.99 | 1,300 | — | — |
| 2021-05-10 | $29.12 | $147.22 | 2,400 | — | — |
| 2021-05-07 | $28.74 | $145.30 | 2,000 | — | — |
| 2021-05-06 | $29.04 | $146.81 | 2,300 | — | — |
| 2021-05-05 | $30.00 | $151.67 | 1,000 | — | — |
| 2021-05-04 | $29.83 | $150.81 | 800 | — | — |
| 2021-05-03 | $30.98 | $156.62 | 2,100 | — | — |
| 2021-04-30 | $30.54 | $154.40 | 1,500 | — | — |
| 2021-04-29 | $30.11 | $152.22 | 2,800 | — | — |
| 2021-04-28 | $30.35 | $153.44 | 1,500 | — | — |
| 2021-04-27 | $30.75 | $155.46 | 300 | — | — |
| 2021-04-26 | $30.89 | $156.17 | 3,400 | — | — |
| 2021-04-23 | $30.30 | $153.18 | 4,200 | — | — |
| 2021-04-22 | $30.80 | $154.60 | 3,700 | — | — |
| 2021-04-21 | $31.01 | $155.65 | 1,600 | — | — |
| 2021-04-20 | $30.51 | $153.14 | 3,000 | — | — |
| 2021-04-19 | $31.45 | $157.86 | 1,400 | — | — |
| 2021-04-16 | $30.57 | $153.45 | 2,600 | — | — |
| 2021-04-15 | $30.11 | $151.14 | 5,900 | — | — |
| 2021-04-14 | $29.70 | $149.08 | 1,700 | — | — |
| 2021-04-13 | $29.05 | $145.82 | 2,300 | — | — |
| 2021-04-12 | $30.73 | $154.25 | 1,800 | — | — |
| 2021-04-09 | $31.60 | $158.62 | 900 | — | — |
| 2021-04-08 | $31.60 | $158.62 | 1,900 | — | — |
| 2021-04-07 | $31.60 | $158.62 | 4,100 | — | — |
| 2021-04-06 | $30.67 | $153.95 | 4,000 | — | — |
| 2021-04-05 | $32.18 | $161.53 | 10,400 | — | — |
| 2021-04-01 | $28.06 | $140.85 | 1,500 | — | — |
| 2021-03-31 | $28.19 | $141.50 | 3,800 | — | — |
| 2021-03-30 | $27.20 | $136.53 | 3,400 | — | — |
| 2021-03-29 | $26.57 | $133.37 | 5,100 | — | — |
| 2021-03-26 | $28.10 | $141.05 | 5,600 | — | — |
| 2021-03-25 | $27.03 | $135.68 | 2,800 | — | — |
| 2021-03-24 | $27.19 | $136.48 | 2,400 | — | — |
| 2021-03-23 | $28.04 | $140.75 | 5,500 | — | — |
| 2021-03-22 | $28.75 | $144.31 | 6,600 | — | — |
| 2021-03-19 | $29.62 | $148.68 | 9,300 | — | — |
| 2021-03-18 | $29.80 | $149.58 | 8,600 | — | — |
| 2021-03-17 | $30.00 | $150.58 | 9,300 | — | — |
| 2021-03-16 | $31.60 | $158.62 | 3,700 | — | — |
| 2021-03-15 | $31.53 | $158.26 | 3,800 | — | — |
| 2021-03-12 | $31.83 | $159.77 | 800 | — | — |
| 2021-03-11 | $31.87 | $159.97 | 2,700 | — | — |
| 2021-03-10 | $31.55 | $158.37 | 2,500 | — | — |
| 2021-03-09 | $30.35 | $152.34 | 6,200 | — | — |
| 2021-03-08 | $30.20 | $151.59 | 1,400 | — | — |
| 2021-03-05 | $30.20 | $151.59 | 3,400 | — | — |
| 2021-03-04 | $29.88 | $149.98 | 4,200 | — | — |
| 2021-03-03 | $29.70 | $149.08 | 2,200 | — | — |
| 2021-03-02 | $29.23 | $146.72 | 1,200 | — | — |
| 2021-03-01 | $29.60 | $148.58 | 3,000 | — | — |
| 2021-02-26 | $28.86 | $144.86 | 4,300 | — | — |
| 2021-02-25 | $28.83 | $144.71 | 4,400 | — | — |
| 2021-02-24 | $29.15 | $146.32 | 1,700 | — | — |
| 2021-02-23 | $29.98 | $150.48 | 5,600 | — | — |
| 2021-02-22 | $29.55 | $148.33 | 1,100 | — | — |
| 2021-02-19 | $30.49 | $153.04 | 3,700 | — | — |
| 2021-02-18 | $29.76 | $149.38 | 3,900 | — | — |
| 2021-02-17 | $30.00 | $150.58 | 1,400 | — | — |
| 2021-02-16 | $30.03 | $150.74 | 4,100 | — | — |
| 2021-02-12 | $30.60 | $153.60 | 5,300 | — | — |
| 2021-02-11 | $31.00 | $155.60 | 23,700 | — | — |
| 2021-02-10 | $30.55 | $153.35 | 4,600 | — | — |
| 2021-02-09 | $31.31 | $157.16 | 1,000 | — | — |
| 2021-02-08 | $31.18 | $156.51 | 1,700 | — | — |
| 2021-02-05 | $30.75 | $154.35 | 900 | — | — |
| 2021-02-04 | $30.21 | $151.64 | 1,600 | — | — |
| 2021-02-03 | $31.02 | $155.70 | 900 | — | — |
| 2021-02-02 | $31.17 | $156.46 | 5,500 | — | — |
| 2021-02-01 | $30.20 | $151.59 | 1,200 | — | — |
| 2021-01-29 | $30.80 | $154.60 | 2,700 | — | — |
| 2021-01-28 | $30.35 | $151.29 | 11,200 | — | — |
| 2021-01-27 | $29.46 | $146.85 | 3,300 | — | — |
| 2021-01-26 | $30.40 | $151.54 | 2,400 | — | — |
| 2021-01-25 | $30.00 | $149.54 | 5,300 | — | — |
| 2021-01-22 | $30.65 | $152.78 | 7,300 | — | — |
| 2021-01-21 | $29.77 | $148.40 | 3,300 | — | — |
| 2021-01-20 | $30.04 | $149.74 | 1,800 | — | — |
| 2021-01-19 | $30.69 | $152.98 | 1,400 | — | — |
| 2021-01-15 | $30.52 | $152.14 | 1,700 | — | — |
| 2021-01-14 | $31.76 | $158.32 | 4,000 | — | — |
| 2021-01-13 | $31.50 | $157.02 | 10,800 | — | — |
| 2021-01-12 | $29.53 | $147.20 | 2,000 | — | — |
| 2021-01-11 | $29.51 | $147.10 | 4,100 | — | — |
| 2021-01-08 | $30.02 | $149.64 | 3,100 | — | — |
| 2021-01-07 | $31.64 | $157.72 | 9,100 | — | — |
| 2021-01-06 | $31.40 | $156.52 | 10,400 | — | — |
| 2021-01-05 | $31.52 | $157.12 | 5,700 | — | — |
| 2021-01-04 | $31.22 | $155.62 | 13,700 | — | — |