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
- 1983-09-23 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 | $33.49 | $63.92 | 1,107,300 | — | — |
| 2021-12-30 | $33.44 | $63.83 | 854,000 | — | — |
| 2021-12-29 | $33.85 | $64.06 | 926,600 | — | — |
| 2021-12-28 | $34.06 | $64.45 | 1,188,200 | — | — |
| 2021-12-27 | $34.05 | $64.43 | 973,500 | — | — |
| 2021-12-23 | $33.42 | $63.24 | 942,800 | — | — |
| 2021-12-22 | $32.87 | $62.20 | 1,330,200 | — | — |
| 2021-12-21 | $32.92 | $62.30 | 1,419,400 | — | — |
| 2021-12-20 | $32.14 | $60.82 | 2,256,600 | — | — |
| 2021-12-17 | $33.22 | $62.86 | 7,584,200 | — | — |
| 2021-12-16 | $34.16 | $64.64 | 2,135,200 | — | — |
| 2021-12-15 | $34.61 | $65.49 | 2,715,900 | — | — |
| 2021-12-14 | $33.73 | $63.83 | 3,364,500 | — | — |
| 2021-12-13 | $34.12 | $64.57 | 3,872,500 | — | — |
| 2021-12-10 | $34.05 | $64.43 | 3,716,100 | — | — |
| 2021-12-09 | $33.26 | $62.94 | 3,067,000 | — | — |
| 2021-12-08 | $33.35 | $63.11 | 4,392,300 | — | — |
| 2021-12-07 | $32.98 | $62.41 | 1,990,700 | — | — |
| 2021-12-06 | $32.33 | $61.18 | 2,319,100 | — | — |
| 2021-12-03 | $31.89 | $60.35 | 3,090,800 | — | — |
| 2021-12-02 | $32.64 | $61.77 | 1,929,600 | — | — |
| 2021-12-01 | $31.82 | $60.21 | 2,421,300 | — | — |
| 2021-11-30 | $32.40 | $61.31 | 3,754,800 | — | — |
| 2021-11-29 | $33.75 | $63.87 | 1,945,300 | — | — |
| 2021-11-26 | $33.14 | $62.71 | 1,913,100 | — | — |
| 2021-11-24 | $34.44 | $65.17 | 1,296,200 | — | — |
| 2021-11-23 | $34.69 | $65.65 | 1,857,200 | — | — |
| 2021-11-22 | $34.50 | $65.29 | 1,712,600 | — | — |
| 2021-11-19 | $34.68 | $65.63 | 2,227,400 | — | — |
| 2021-11-18 | $34.82 | $65.89 | 1,504,400 | — | — |
| 2021-11-17 | $35.00 | $66.23 | 1,650,800 | — | — |
| 2021-11-16 | $35.65 | $67.46 | 1,587,800 | — | — |
| 2021-11-15 | $35.74 | $67.63 | 1,769,100 | — | — |
| 2021-11-12 | $35.91 | $67.95 | 1,800,500 | — | — |
| 2021-11-11 | $35.48 | $67.14 | 1,341,500 | — | — |
| 2021-11-10 | $35.01 | $66.25 | 2,431,500 | — | — |
| 2021-11-09 | $35.72 | $67.59 | 2,361,500 | — | — |
| 2021-11-08 | $35.74 | $67.63 | 2,361,400 | — | — |
| 2021-11-05 | $35.88 | $67.90 | 3,157,700 | — | — |
| 2021-11-04 | $36.27 | $68.64 | 2,804,000 | — | — |
| 2021-11-03 | $37.25 | $70.49 | 4,079,400 | — | — |
| 2021-11-02 | $37.68 | $71.30 | 8,870,300 | — | — |
| 2021-11-01 | $35.15 | $66.52 | 7,787,400 | — | — |
| 2021-10-29 | $31.49 | $59.59 | 5,941,400 | — | — |
| 2021-10-28 | $31.23 | $59.10 | 3,459,900 | — | — |
| 2021-10-27 | $30.36 | $57.45 | 2,868,000 | — | — |
| 2021-10-26 | $31.05 | $58.76 | 3,360,600 | — | — |
| 2021-10-25 | $31.11 | $58.87 | 2,788,700 | — | — |
| 2021-10-22 | $30.73 | $58.15 | 2,355,200 | — | — |
| 2021-10-21 | $30.21 | $57.17 | 1,838,000 | — | — |
| 2021-10-20 | $30.45 | $57.62 | 2,689,000 | — | — |
| 2021-10-19 | $29.93 | $56.64 | 1,727,900 | — | — |
| 2021-10-18 | $29.77 | $56.34 | 2,023,600 | — | — |
| 2021-10-15 | $30.05 | $56.87 | 2,347,300 | — | — |
| 2021-10-14 | $30.14 | $57.04 | 2,541,800 | — | — |
| 2021-10-13 | $28.93 | $54.75 | 2,460,400 | — | — |
| 2021-10-12 | $28.89 | $54.67 | 5,264,500 | — | — |
| 2021-10-11 | $29.94 | $56.66 | 2,751,300 | — | — |
| 2021-10-08 | $30.05 | $56.87 | 3,098,000 | — | — |
| 2021-10-07 | $30.51 | $57.74 | 1,828,200 | — | — |
| 2021-10-06 | $30.44 | $57.60 | 2,376,900 | — | — |
| 2021-10-05 | $30.20 | $57.15 | 1,774,700 | — | — |
| 2021-10-04 | $29.55 | $55.92 | 2,427,000 | — | — |
| 2021-10-01 | $30.10 | $56.96 | 2,429,300 | — | — |
| 2021-09-30 | $29.72 | $56.24 | 3,178,900 | — | — |
| 2021-09-29 | $30.46 | $57.64 | 3,418,400 | — | — |
| 2021-09-28 | $30.95 | $58.04 | 3,549,200 | — | — |
| 2021-09-27 | $32.19 | $60.36 | 2,123,900 | — | — |
| 2021-09-24 | $31.66 | $59.37 | 1,772,200 | — | — |
| 2021-09-23 | $31.36 | $58.81 | 1,840,000 | — | — |
| 2021-09-22 | $30.56 | $57.31 | 2,663,500 | — | — |
| 2021-09-21 | $29.63 | $55.56 | 2,337,400 | — | — |
| 2021-09-20 | $29.77 | $55.83 | 2,874,200 | — | — |
| 2021-09-17 | $31.33 | $58.75 | 5,134,400 | — | — |
| 2021-09-16 | $31.67 | $59.39 | 2,177,400 | — | — |
| 2021-09-15 | $32.04 | $60.08 | 1,316,000 | — | — |
| 2021-09-14 | $31.32 | $58.73 | 1,893,000 | — | — |
| 2021-09-13 | $31.75 | $59.54 | 1,682,300 | — | — |
| 2021-09-10 | $31.32 | $58.73 | 2,917,800 | — | — |
| 2021-09-09 | $31.36 | $58.81 | 1,790,200 | — | — |
| 2021-09-08 | $31.30 | $58.69 | 1,898,800 | — | — |
| 2021-09-07 | $31.23 | $58.56 | 2,348,800 | — | — |
| 2021-09-03 | $32.00 | $60.01 | 1,959,500 | — | — |
| 2021-09-02 | $32.44 | $60.83 | 2,054,600 | — | — |
| 2021-09-01 | $32.27 | $60.51 | 2,567,800 | — | — |
| 2021-08-31 | $32.44 | $60.83 | 2,650,700 | — | — |
| 2021-08-30 | $32.42 | $60.80 | 1,447,900 | — | — |
| 2021-08-27 | $32.94 | $61.77 | 1,605,400 | — | — |
| 2021-08-26 | $32.14 | $60.27 | 1,339,200 | — | — |
| 2021-08-25 | $32.54 | $61.02 | 4,225,000 | — | — |
| 2021-08-24 | $32.07 | $60.14 | 2,206,300 | — | — |
| 2021-08-23 | $31.54 | $59.14 | 1,895,500 | — | — |
| 2021-08-20 | $31.13 | $58.38 | 2,390,000 | — | — |
| 2021-08-19 | $30.65 | $57.48 | 2,047,900 | — | — |
| 2021-08-18 | $31.01 | $58.15 | 1,801,400 | — | — |
| 2021-08-17 | $31.66 | $59.37 | 2,957,500 | — | — |
| 2021-08-16 | $32.63 | $61.19 | 1,826,300 | — | — |
| 2021-08-13 | $32.77 | $61.45 | 1,158,000 | — | — |
| 2021-08-12 | $33.18 | $62.22 | 1,434,700 | — | — |
| 2021-08-11 | $33.42 | $62.67 | 2,172,600 | — | — |
| 2021-08-10 | $32.82 | $61.55 | 2,859,300 | — | — |
| 2021-08-09 | $32.39 | $60.74 | 4,678,500 | — | — |
| 2021-08-06 | $31.66 | $59.37 | 2,853,100 | — | — |
| 2021-08-05 | $31.04 | $58.21 | 2,484,300 | — | — |
| 2021-08-04 | $30.60 | $57.38 | 5,131,200 | — | — |
| 2021-08-03 | $30.71 | $57.59 | 3,914,300 | — | — |
| 2021-08-02 | $29.77 | $55.83 | 3,806,600 | — | — |
| 2021-07-30 | $29.55 | $55.41 | 7,147,800 | — | — |
| 2021-07-29 | $29.80 | $55.88 | 4,436,500 | — | — |
| 2021-07-28 | $29.20 | $54.76 | 3,177,200 | — | — |
| 2021-07-27 | $29.44 | $55.21 | 3,637,100 | — | — |
| 2021-07-26 | $29.86 | $55.99 | 2,508,200 | — | — |
| 2021-07-23 | $29.30 | $54.94 | 2,114,800 | — | — |
| 2021-07-22 | $29.44 | $55.21 | 2,784,300 | — | — |
| 2021-07-21 | $29.92 | $56.11 | 2,420,900 | — | — |
| 2021-07-20 | $29.32 | $54.98 | 2,784,900 | — | — |
| 2021-07-19 | $28.58 | $53.59 | 4,069,500 | — | — |
| 2021-07-16 | $29.41 | $55.15 | 3,153,700 | — | — |
| 2021-07-15 | $30.19 | $56.61 | 3,556,000 | — | — |
| 2021-07-14 | $30.23 | $56.69 | 3,273,600 | — | — |
| 2021-07-13 | $30.70 | $57.57 | 4,038,400 | — | — |
| 2021-07-12 | $32.28 | $60.53 | 2,676,400 | — | — |
| 2021-07-09 | $32.15 | $60.29 | 2,698,500 | — | — |
| 2021-07-08 | $31.08 | $58.28 | 2,975,200 | — | — |
| 2021-07-07 | $32.11 | $60.21 | 2,751,000 | — | — |
| 2021-07-06 | $31.60 | $59.26 | 3,379,500 | — | — |
| 2021-07-02 | $31.95 | $59.91 | 1,537,300 | — | — |
| 2021-07-01 | $32.26 | $60.49 | 1,663,200 | — | — |
| 2021-06-30 | $31.99 | $59.99 | 3,042,900 | — | — |
| 2021-06-29 | $31.92 | $59.86 | 2,804,900 | — | — |
| 2021-06-28 | $32.54 | $60.50 | 2,856,900 | — | — |
| 2021-06-25 | $33.18 | $61.68 | 2,503,500 | — | — |
| 2021-06-24 | $32.53 | $60.48 | 1,438,000 | — | — |
| 2021-06-23 | $32.10 | $59.68 | 1,488,100 | — | — |
| 2021-06-22 | $32.19 | $59.84 | 1,366,100 | — | — |
| 2021-06-21 | $32.42 | $60.27 | 1,707,300 | — | — |
| 2021-06-18 | $31.43 | $58.43 | 4,682,000 | — | — |
| 2021-06-17 | $32.24 | $59.94 | 3,190,400 | — | — |
| 2021-06-16 | $33.84 | $62.91 | 2,218,200 | — | — |
| 2021-06-15 | $34.28 | $63.73 | 2,572,300 | — | — |
| 2021-06-14 | $33.92 | $63.06 | 1,985,800 | — | — |
| 2021-06-11 | $34.79 | $64.68 | 1,440,200 | — | — |
| 2021-06-10 | $34.44 | $64.03 | 1,979,700 | — | — |
| 2021-06-09 | $34.79 | $64.68 | 1,392,200 | — | — |
| 2021-06-08 | $35.12 | $65.29 | 2,539,800 | — | — |
| 2021-06-07 | $35.45 | $65.90 | 2,112,500 | — | — |
| 2021-06-04 | $35.74 | $66.44 | 2,810,200 | — | — |
| 2021-06-03 | $35.54 | $66.07 | 2,096,200 | — | — |
| 2021-06-02 | $34.98 | $65.03 | 1,351,500 | — | — |
| 2021-06-01 | $34.51 | $64.16 | 1,916,300 | — | — |
| 2021-05-28 | $34.21 | $63.60 | 1,599,200 | — | — |
| 2021-05-27 | $34.19 | $63.56 | 8,138,200 | — | — |
| 2021-05-26 | $33.30 | $61.91 | 2,329,100 | — | — |
| 2021-05-25 | $33.08 | $61.50 | 1,365,200 | — | — |
| 2021-05-24 | $33.49 | $62.26 | 1,486,700 | — | — |
| 2021-05-21 | $33.54 | $62.35 | 2,703,700 | — | — |
| 2021-05-20 | $33.22 | $61.76 | 2,152,600 | — | — |
| 2021-05-19 | $33.46 | $62.21 | 2,033,000 | — | — |
| 2021-05-18 | $33.60 | $62.47 | 2,126,100 | — | — |
| 2021-05-17 | $34.60 | $64.32 | 4,203,600 | — | — |
| 2021-05-14 | $34.54 | $64.21 | 1,880,900 | — | — |
| 2021-05-13 | $34.08 | $63.36 | 3,326,100 | — | — |
| 2021-05-12 | $32.70 | $60.79 | 2,620,400 | — | — |
| 2021-05-11 | $33.79 | $62.82 | 3,259,100 | — | — |
| 2021-05-10 | $34.68 | $64.47 | 4,478,700 | — | — |
| 2021-05-07 | $34.10 | $63.40 | 3,428,600 | — | — |
| 2021-05-06 | $33.98 | $63.17 | 3,513,700 | — | — |
| 2021-05-05 | $33.67 | $62.60 | 5,535,300 | — | — |
| 2021-05-04 | $32.04 | $59.57 | 6,036,600 | — | — |
| 2021-05-03 | $30.26 | $56.26 | 3,432,400 | — | — |
| 2021-04-30 | $30.00 | $55.77 | 4,621,800 | — | — |
| 2021-04-29 | $30.60 | $56.89 | 3,102,800 | — | — |
| 2021-04-28 | $30.13 | $56.01 | 2,163,400 | — | — |
| 2021-04-27 | $29.82 | $55.44 | 2,029,500 | — | — |
| 2021-04-26 | $29.83 | $55.46 | 3,089,200 | — | — |
| 2021-04-23 | $29.42 | $54.69 | 2,481,000 | — | — |
| 2021-04-22 | $28.67 | $53.30 | 3,617,900 | — | — |
| 2021-04-21 | $29.58 | $54.99 | 2,204,600 | — | — |
| 2021-04-20 | $29.09 | $54.08 | 2,668,800 | — | — |
| 2021-04-19 | $29.97 | $55.72 | 1,892,300 | — | — |
| 2021-04-16 | $30.05 | $55.87 | 1,894,500 | — | — |
| 2021-04-15 | $30.29 | $56.31 | 3,158,300 | — | — |
| 2021-04-14 | $29.76 | $55.33 | 3,135,700 | — | — |
| 2021-04-13 | $29.62 | $55.07 | 5,566,700 | — | — |
| 2021-04-12 | $31.26 | $58.12 | 3,046,400 | — | — |
| 2021-04-09 | $30.68 | $57.04 | 2,602,800 | — | — |
| 2021-04-08 | $30.26 | $56.26 | 2,988,200 | — | — |
| 2021-04-07 | $30.45 | $56.61 | 1,777,900 | — | — |
| 2021-04-06 | $30.41 | $56.54 | 2,416,300 | — | — |
| 2021-04-05 | $30.54 | $56.78 | 2,673,100 | — | — |
| 2021-04-01 | $30.16 | $56.07 | 3,126,300 | — | — |
| 2021-03-31 | $29.60 | $55.03 | 2,716,400 | — | — |
| 2021-03-30 | $29.33 | $54.53 | 2,682,700 | — | — |
| 2021-03-29 | $30.11 | $55.46 | 5,091,900 | — | — |
| 2021-03-26 | $29.40 | $54.15 | 3,067,400 | — | — |
| 2021-03-25 | $29.12 | $53.63 | 1,699,000 | — | — |
| 2021-03-24 | $28.59 | $52.66 | 2,300,700 | — | — |
| 2021-03-23 | $28.65 | $52.77 | 3,343,500 | — | — |
| 2021-03-22 | $29.98 | $55.22 | 3,829,900 | — | — |
| 2021-03-19 | $29.87 | $55.01 | 8,248,800 | — | — |
| 2021-03-18 | $29.49 | $54.31 | 2,854,000 | — | — |
| 2021-03-17 | $30.26 | $55.73 | 3,014,100 | — | — |
| 2021-03-16 | $29.76 | $54.81 | 4,857,300 | — | — |
| 2021-03-15 | $29.93 | $55.13 | 4,138,300 | — | — |
| 2021-03-12 | $28.83 | $53.10 | 2,917,000 | — | — |
| 2021-03-11 | $28.79 | $53.03 | 5,372,000 | — | — |
| 2021-03-10 | $28.62 | $52.71 | 8,451,000 | — | — |
| 2021-03-09 | $26.06 | $48.00 | 3,536,800 | — | — |
| 2021-03-08 | $26.48 | $48.77 | 4,126,200 | — | — |
| 2021-03-05 | $26.47 | $48.75 | 6,325,900 | — | — |
| 2021-03-04 | $25.62 | $47.19 | 4,907,600 | — | — |
| 2021-03-03 | $26.74 | $49.25 | 2,980,300 | — | — |
| 2021-03-02 | $26.96 | $49.66 | 2,976,300 | — | — |
| 2021-03-01 | $27.20 | $50.10 | 2,851,700 | — | — |
| 2021-02-26 | $26.17 | $48.20 | 4,401,500 | — | — |
| 2021-02-25 | $26.80 | $49.36 | 3,479,400 | — | — |
| 2021-02-24 | $27.93 | $51.44 | 2,348,100 | — | — |
| 2021-02-23 | $27.07 | $49.86 | 2,067,200 | — | — |
| 2021-02-22 | $27.34 | $50.36 | 2,781,400 | — | — |
| 2021-02-19 | $27.51 | $50.67 | 4,289,100 | — | — |
| 2021-02-18 | $26.99 | $49.71 | 2,481,400 | — | — |
| 2021-02-17 | $27.68 | $50.98 | 2,381,700 | — | — |
| 2021-02-16 | $28.08 | $51.72 | 3,016,100 | — | — |
| 2021-02-12 | $27.62 | $50.87 | 2,867,700 | — | — |
| 2021-02-11 | $27.22 | $50.13 | 2,152,300 | — | — |
| 2021-02-10 | $27.46 | $50.58 | 3,024,900 | — | — |
| 2021-02-09 | $26.62 | $49.03 | 2,835,200 | — | — |
| 2021-02-08 | $26.59 | $48.97 | 2,320,900 | — | — |
| 2021-02-05 | $25.86 | $47.63 | 1,977,000 | — | — |
| 2021-02-04 | $25.68 | $47.30 | 3,163,100 | — | — |
| 2021-02-03 | $25.86 | $47.63 | 3,379,800 | — | — |
| 2021-02-02 | $25.62 | $47.19 | 5,266,000 | — | — |
| 2021-02-01 | $26.58 | $48.96 | 3,439,800 | — | — |
| 2021-01-29 | $26.29 | $48.42 | 10,533,100 | — | — |
| 2021-01-28 | $27.73 | $51.07 | 3,367,300 | — | — |
| 2021-01-27 | $27.17 | $50.04 | 8,671,600 | — | — |
| 2021-01-26 | $27.62 | $50.87 | 4,542,300 | — | — |
| 2021-01-25 | $26.51 | $48.83 | 3,340,400 | — | — |
| 2021-01-22 | $26.47 | $48.75 | 2,759,000 | — | — |
| 2021-01-21 | $26.46 | $48.73 | 2,912,200 | — | — |
| 2021-01-20 | $27.03 | $49.78 | 2,281,400 | — | — |
| 2021-01-19 | $27.14 | $49.99 | 2,562,400 | — | — |
| 2021-01-15 | $26.56 | $48.92 | 3,107,000 | — | — |
| 2021-01-14 | $27.12 | $49.95 | 2,557,100 | — | — |
| 2021-01-13 | $26.45 | $48.72 | 2,845,800 | — | — |
| 2021-01-12 | $26.53 | $48.86 | 3,603,700 | — | — |
| 2021-01-11 | $25.75 | $47.43 | 2,764,800 | — | — |
| 2021-01-08 | $25.28 | $46.56 | 3,305,500 | — | — |
| 2021-01-07 | $25.49 | $46.95 | 3,138,900 | — | — |
| 2021-01-06 | $25.53 | $47.02 | 4,238,200 | — | — |
| 2021-01-05 | $24.28 | $44.72 | 3,553,500 | — | — |
| 2021-01-04 | $24.34 | $44.83 | 3,416,100 | — | — |