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
- 1983-12-30 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 | $32.54 | $122.67 | 2,111,373 | — | — |
| 2021-12-30 | $32.62 | $122.98 | 1,398,676 | — | — |
| 2021-12-29 | $32.83 | $123.77 | 1,929,534 | — | — |
| 2021-12-28 | $32.79 | $123.61 | 1,214,981 | — | — |
| 2021-12-27 | $32.77 | $123.55 | 1,068,211 | — | — |
| 2021-12-23 | $32.30 | $121.78 | 1,862,922 | — | — |
| 2021-12-22 | $31.68 | $119.44 | 1,767,178 | — | — |
| 2021-12-21 | $31.18 | $117.55 | 2,103,024 | — | — |
| 2021-12-20 | $30.49 | $114.95 | 1,777,940 | — | — |
| 2021-12-17 | $30.89 | $116.46 | 2,080,572 | — | — |
| 2021-12-16 | $31.43 | $118.47 | 2,680,641 | — | — |
| 2021-12-15 | $31.81 | $119.93 | 2,799,578 | — | — |
| 2021-12-14 | $31.05 | $117.07 | 3,197,954 | — | — |
| 2021-12-13 | $31.28 | $117.92 | 2,304,345 | — | — |
| 2021-12-10 | $31.46 | $118.61 | 1,571,052 | — | — |
| 2021-12-09 | $31.20 | $117.62 | 1,412,592 | — | — |
| 2021-12-08 | $31.46 | $118.61 | 1,598,699 | — | — |
| 2021-12-07 | $31.75 | $119.71 | 2,236,991 | — | — |
| 2021-12-06 | $30.88 | $116.40 | 2,777,312 | — | — |
| 2021-12-03 | $29.91 | $112.76 | 3,786,333 | — | — |
| 2021-12-02 | $30.78 | $116.03 | 2,408,253 | — | — |
| 2021-12-01 | $29.86 | $112.56 | 4,595,888 | — | — |
| 2021-11-30 | $30.27 | $114.12 | 4,042,392 | — | — |
| 2021-11-29 | $31.22 | $117.68 | 2,678,043 | — | — |
| 2021-11-26 | $31.02 | $116.66 | 1,733,965 | — | — |
| 2021-11-24 | $31.86 | $119.84 | 1,661,229 | — | — |
| 2021-11-23 | $31.51 | $118.53 | 2,503,812 | — | — |
| 2021-11-22 | $31.72 | $119.30 | 1,840,285 | — | — |
| 2021-11-19 | $32.12 | $120.82 | 2,305,088 | — | — |
| 2021-11-18 | $32.00 | $120.35 | 1,477,164 | — | — |
| 2021-11-17 | $31.99 | $120.33 | 2,894,394 | — | — |
| 2021-11-16 | $32.05 | $120.55 | 2,227,342 | — | — |
| 2021-11-15 | $31.92 | $120.05 | 2,782,137 | — | — |
| 2021-11-12 | $32.53 | $122.36 | 4,220,706 | — | — |
| 2021-11-11 | $31.77 | $119.48 | 2,880,664 | — | — |
| 2021-11-10 | $32.55 | $122.44 | 2,327,168 | — | — |
| 2021-11-09 | $33.11 | $124.53 | 2,033,999 | — | — |
| 2021-11-08 | $33.14 | $124.65 | 1,578,659 | — | — |
| 2021-11-05 | $33.19 | $124.83 | 2,258,329 | — | — |
| 2021-11-04 | $32.64 | $122.76 | 1,577,732 | — | — |
| 2021-11-03 | $32.71 | $123.05 | 2,289,316 | — | — |
| 2021-11-02 | $32.55 | $122.42 | 2,916,660 | — | — |
| 2021-11-01 | $32.49 | $122.22 | 2,814,422 | — | — |
| 2021-10-29 | $32.55 | $122.42 | 4,203,821 | — | — |
| 2021-10-28 | $33.33 | $125.38 | 2,797,352 | — | — |
| 2021-10-27 | $32.70 | $123.01 | 4,020,869 | — | — |
| 2021-10-26 | $33.02 | $124.18 | 2,334,405 | — | — |
| 2021-10-25 | $33.14 | $124.67 | 2,305,088 | — | — |
| 2021-10-22 | $32.88 | $123.67 | 1,975,736 | — | — |
| 2021-10-21 | $32.54 | $122.40 | 2,347,764 | — | — |
| 2021-10-20 | $32.17 | $121.00 | 2,773,787 | — | — |
| 2021-10-19 | $31.61 | $118.91 | 2,321,973 | — | — |
| 2021-10-18 | $31.56 | $118.71 | 1,213,311 | — | — |
| 2021-10-15 | $31.65 | $119.05 | 2,204,520 | — | — |
| 2021-10-14 | $31.31 | $117.76 | 2,519,398 | — | — |
| 2021-10-13 | $30.60 | $115.08 | 1,639,334 | — | — |
| 2021-10-12 | $30.40 | $114.33 | 2,064,615 | — | — |
| 2021-10-11 | $30.30 | $113.96 | 1,726,357 | — | — |
| 2021-10-08 | $30.34 | $114.13 | 2,389,142 | — | — |
| 2021-10-07 | $30.07 | $113.11 | 2,723,874 | — | — |
| 2021-10-06 | $29.29 | $110.15 | 2,458,909 | — | — |
| 2021-10-05 | $29.23 | $109.95 | 1,938,070 | — | — |
| 2021-10-04 | $28.99 | $109.04 | 2,864,892 | — | — |
| 2021-10-01 | $29.44 | $110.72 | 3,470,713 | — | — |
| 2021-09-30 | $28.84 | $108.47 | 5,486,342 | — | — |
| 2021-09-29 | $28.75 | $108.13 | 4,281,195 | — | — |
| 2021-09-28 | $29.07 | $109.34 | 5,990,111 | — | — |
| 2021-09-27 | $29.95 | $112.65 | 3,441,210 | — | — |
| 2021-09-24 | $30.18 | $113.50 | 2,301,191 | — | — |
| 2021-09-23 | $30.28 | $113.90 | 5,412,308 | — | — |
| 2021-09-22 | $29.97 | $112.73 | 4,534,285 | — | — |
| 2021-09-21 | $29.35 | $110.38 | 6,127,789 | — | — |
| 2021-09-20 | $28.21 | $106.12 | 3,944,607 | — | — |
| 2021-09-17 | $29.08 | $109.38 | 5,010,407 | — | — |
| 2021-09-16 | $29.73 | $111.84 | 1,879,436 | — | — |
| 2021-09-15 | $29.93 | $112.59 | 2,535,726 | — | — |
| 2021-09-14 | $29.75 | $111.90 | 2,159,988 | — | — |
| 2021-09-13 | $30.07 | $113.09 | 3,137,465 | — | — |
| 2021-09-10 | $29.69 | $111.67 | 2,272,245 | — | — |
| 2021-09-09 | $30.13 | $113.34 | 3,606,164 | — | — |
| 2021-09-08 | $30.13 | $113.34 | 2,162,029 | — | — |
| 2021-09-07 | $30.37 | $114.25 | 2,326,611 | — | — |
| 2021-09-03 | $30.65 | $115.28 | 2,031,216 | — | — |
| 2021-09-02 | $30.69 | $115.42 | 2,155,534 | — | — |
| 2021-09-01 | $30.46 | $114.57 | 2,973,995 | — | — |
| 2021-08-31 | $29.94 | $112.61 | 4,878,852 | — | — |
| 2021-08-30 | $30.38 | $114.27 | 5,572,252 | — | — |
| 2021-08-27 | $30.70 | $115.20 | 2,831,122 | — | — |
| 2021-08-26 | $30.36 | $113.93 | 2,168,708 | — | — |
| 2021-08-25 | $30.39 | $114.05 | 2,865,634 | — | — |
| 2021-08-24 | $30.04 | $112.73 | 3,339,529 | — | — |
| 2021-08-23 | $30.18 | $113.26 | 3,754,048 | — | — |
| 2021-08-20 | $30.01 | $112.61 | 3,569,240 | — | — |
| 2021-08-19 | $29.43 | $110.43 | 2,960,265 | — | — |
| 2021-08-18 | $30.04 | $112.73 | 4,560,448 | — | — |
| 2021-08-17 | $29.78 | $111.74 | 9,734,695 | — | — |
| 2021-08-16 | $30.54 | $114.61 | 5,151,981 | — | — |
| 2021-08-13 | $30.55 | $114.64 | 3,922,898 | — | — |
| 2021-08-12 | $30.48 | $114.37 | 8,363,295 | — | — |
| 2021-08-11 | $30.92 | $116.05 | 5,451,088 | — | — |
| 2021-08-10 | $30.87 | $115.85 | 3,723,061 | — | — |
| 2021-08-09 | $30.75 | $115.38 | 6,382,734 | — | — |
| 2021-08-06 | $30.56 | $114.70 | 7,004,327 | — | — |
| 2021-08-05 | $30.09 | $112.92 | 3,137,279 | — | — |
| 2021-08-04 | $29.71 | $111.50 | 6,918,788 | — | — |
| 2021-08-03 | $29.34 | $110.10 | 5,562,232 | — | — |
| 2021-08-02 | $29.16 | $109.42 | 5,030,261 | — | — |
| 2021-07-30 | $29.10 | $109.19 | 6,843,455 | — | — |
| 2021-07-29 | $29.43 | $110.43 | 12,364,866 | — | — |
| 2021-07-28 | $28.87 | $108.35 | 6,182,712 | — | — |
| 2021-07-27 | $28.11 | $105.47 | 6,393,496 | — | — |
| 2021-07-26 | $27.32 | $102.52 | 9,363,966 | — | — |
| 2021-07-23 | $27.59 | $103.55 | 14,953,103 | — | — |
| 2021-07-22 | $27.72 | $104.02 | 8,429,351 | — | — |
| 2021-07-21 | $27.47 | $103.09 | 4,131,271 | — | — |
| 2021-07-20 | $26.50 | $99.47 | 6,539,524 | — | — |
| 2021-07-19 | $25.80 | $96.84 | 11,789,290 | — | — |
| 2021-07-16 | $26.72 | $100.26 | 5,810,869 | — | — |
| 2021-07-15 | $27.18 | $101.99 | 4,847,123 | — | — |
| 2021-07-14 | $27.30 | $102.44 | 4,546,903 | — | — |
| 2021-07-13 | $27.21 | $102.12 | 7,687,337 | — | — |
| 2021-07-12 | $27.50 | $103.19 | 3,524,708 | — | — |
| 2021-07-09 | $27.63 | $103.67 | 3,601,897 | — | — |
| 2021-07-08 | $27.11 | $101.75 | 7,026,036 | — | — |
| 2021-07-07 | $27.43 | $102.95 | 4,596,630 | — | — |
| 2021-07-06 | $27.51 | $103.25 | 5,648,513 | — | — |
| 2021-07-02 | $27.66 | $103.81 | 4,627,246 | — | — |
| 2021-07-01 | $27.85 | $104.50 | 2,727,956 | — | — |
| 2021-06-30 | $27.48 | $103.11 | 6,022,582 | — | — |
| 2021-06-29 | $28.27 | $106.08 | 6,069,897 | — | — |
| 2021-06-28 | $28.01 | $105.13 | 6,134,654 | — | — |
| 2021-06-25 | $27.94 | $104.84 | 6,816,059 | — | — |
| 2021-06-24 | $27.66 | $103.80 | 5,196,453 | — | — |
| 2021-06-23 | $26.87 | $100.82 | 4,303,503 | — | — |
| 2021-06-22 | $26.93 | $101.04 | 5,476,166 | — | — |
| 2021-06-21 | $26.60 | $99.84 | 4,015,195 | — | — |
| 2021-06-18 | $26.16 | $98.17 | 8,717,059 | — | — |
| 2021-06-17 | $26.37 | $98.96 | 6,036,152 | — | — |
| 2021-06-16 | $26.84 | $100.72 | 9,886,920 | — | — |
| 2021-06-15 | $26.81 | $100.60 | 4,307,987 | — | — |
| 2021-06-14 | $26.54 | $99.60 | 3,279,010 | — | — |
| 2021-06-11 | $26.56 | $99.68 | 2,975,007 | — | — |
| 2021-06-10 | $26.70 | $100.18 | 3,731,372 | — | — |
| 2021-06-09 | $26.52 | $99.52 | 2,983,229 | — | — |
| 2021-06-08 | $26.78 | $100.48 | 4,068,073 | — | — |
| 2021-06-07 | $26.83 | $100.68 | 3,036,854 | — | — |
| 2021-06-04 | $26.79 | $100.54 | 2,998,177 | — | — |
| 2021-06-03 | $26.76 | $100.42 | 3,801,814 | — | — |
| 2021-06-02 | $26.74 | $100.36 | 3,449,603 | — | — |
| 2021-06-01 | $26.86 | $100.78 | 5,139,651 | — | — |
| 2021-05-28 | $26.94 | $101.10 | 3,883,466 | — | — |
| 2021-05-27 | $26.85 | $100.76 | 6,370,798 | — | — |
| 2021-05-26 | $26.60 | $99.56 | 4,137,394 | — | — |
| 2021-05-25 | $26.41 | $98.84 | 5,864,064 | — | — |
| 2021-05-24 | $26.42 | $98.88 | 2,881,396 | — | — |
| 2021-05-21 | $26.17 | $97.94 | 3,962,690 | — | — |
| 2021-05-20 | $26.28 | $98.38 | 4,605,077 | — | — |
| 2021-05-19 | $26.13 | $97.82 | 5,404,042 | — | — |
| 2021-05-18 | $26.22 | $98.16 | 5,405,537 | — | — |
| 2021-05-17 | $26.09 | $97.66 | 4,509,410 | — | — |
| 2021-05-14 | $25.89 | $96.91 | 7,970,785 | — | — |
| 2021-05-13 | $24.37 | $91.21 | 4,703,172 | — | — |
| 2021-05-12 | $23.94 | $89.62 | 4,700,743 | — | — |
| 2021-05-11 | $24.52 | $91.77 | 4,292,105 | — | — |
| 2021-05-10 | $24.65 | $92.25 | 3,182,783 | — | — |
| 2021-05-07 | $24.85 | $93.03 | 4,077,042 | — | — |
| 2021-05-06 | $24.48 | $91.63 | 2,633,821 | — | — |
| 2021-05-05 | $24.32 | $91.02 | 6,561,384 | — | — |
| 2021-05-04 | $24.22 | $90.66 | 3,606,370 | — | — |
| 2021-05-03 | $24.47 | $91.61 | 2,449,588 | — | — |
| 2021-04-30 | $24.39 | $91.31 | 3,219,593 | — | — |
| 2021-04-29 | $24.63 | $92.21 | 2,688,942 | — | — |
| 2021-04-28 | $24.46 | $91.55 | 6,105,473 | — | — |
| 2021-04-27 | $24.31 | $91.00 | 2,311,320 | — | — |
| 2021-04-26 | $24.30 | $90.96 | 2,281,238 | — | — |
| 2021-04-23 | $24.26 | $90.80 | 2,936,143 | — | — |
| 2021-04-22 | $24.09 | $90.18 | 3,305,169 | — | — |
| 2021-04-21 | $24.16 | $90.44 | 3,274,900 | — | — |
| 2021-04-20 | $23.66 | $88.56 | 5,272,127 | — | — |
| 2021-04-19 | $24.51 | $91.73 | 3,186,147 | — | — |
| 2021-04-16 | $24.68 | $92.37 | 3,422,884 | — | — |
| 2021-04-15 | $24.76 | $92.67 | 3,610,667 | — | — |
| 2021-04-14 | $24.29 | $90.92 | 5,476,540 | — | — |
| 2021-04-13 | $24.36 | $91.16 | 3,342,913 | — | — |
| 2021-04-12 | $24.60 | $92.07 | 3,235,288 | — | — |
| 2021-04-09 | $24.37 | $91.21 | 4,009,216 | — | — |
| 2021-04-08 | $24.22 | $90.66 | 2,707,814 | — | — |
| 2021-04-07 | $24.21 | $90.62 | 3,395,791 | — | — |
| 2021-04-06 | $24.10 | $90.20 | 4,797,157 | — | — |
| 2021-04-05 | $24.30 | $90.94 | 4,176,632 | — | — |
| 2021-04-01 | $23.95 | $89.64 | 9,139,338 | — | — |
| 2021-03-31 | $23.82 | $89.14 | 7,074,097 | — | — |
| 2021-03-30 | $24.27 | $90.84 | 3,123,552 | — | — |
| 2021-03-29 | $24.42 | $91.39 | 2,744,062 | — | — |
| 2021-03-26 | $24.44 | $91.49 | 2,597,946 | — | — |
| 2021-03-25 | $24.30 | $90.94 | 4,060,599 | — | — |
| 2021-03-24 | $24.08 | $90.12 | 3,050,681 | — | — |
| 2021-03-23 | $23.98 | $89.74 | 5,821,089 | — | — |
| 2021-03-22 | $24.24 | $90.72 | 3,383,085 | — | — |
| 2021-03-19 | $24.16 | $90.44 | 3,298,256 | — | — |
| 2021-03-18 | $24.11 | $90.24 | 6,586,983 | — | — |
| 2021-03-17 | $24.42 | $91.41 | 6,804,101 | — | — |
| 2021-03-16 | $23.41 | $87.64 | 4,279,773 | — | — |
| 2021-03-15 | $23.29 | $87.18 | 4,344,423 | — | — |
| 2021-03-12 | $23.31 | $87.24 | 4,020,614 | — | — |
| 2021-03-11 | $23.12 | $86.54 | 3,015,180 | — | — |
| 2021-03-10 | $22.81 | $85.38 | 3,116,826 | — | — |
| 2021-03-09 | $22.64 | $84.73 | 4,073,679 | — | — |
| 2021-03-08 | $22.39 | $83.81 | 4,105,069 | — | — |
| 2021-03-05 | $22.27 | $83.35 | 5,259,421 | — | — |
| 2021-03-04 | $21.86 | $81.83 | 8,816,837 | — | — |
| 2021-03-03 | $22.10 | $82.73 | 4,299,953 | — | — |
| 2021-03-02 | $22.48 | $84.15 | 7,635,578 | — | — |
| 2021-03-01 | $22.10 | $82.71 | 5,058,372 | — | — |
| 2021-02-26 | $21.59 | $80.83 | 5,836,598 | — | — |
| 2021-02-25 | $22.26 | $83.33 | 7,142,484 | — | — |
| 2021-02-24 | $23.66 | $88.30 | 4,796,784 | — | — |
| 2021-02-23 | $23.12 | $86.28 | 5,330,424 | — | — |
| 2021-02-22 | $23.24 | $86.72 | 3,275,834 | — | — |
| 2021-02-19 | $23.25 | $86.78 | 3,542,841 | — | — |
| 2021-02-18 | $23.45 | $87.50 | 4,365,163 | — | — |
| 2021-02-17 | $23.53 | $87.82 | 4,943,647 | — | — |
| 2021-02-16 | $23.38 | $87.26 | 6,450,770 | — | — |
| 2021-02-12 | $22.99 | $85.78 | 5,557,258 | — | — |
| 2021-02-11 | $22.78 | $85.02 | 5,617,611 | — | — |
| 2021-02-10 | $21.95 | $81.93 | 4,882,734 | — | — |
| 2021-02-09 | $22.16 | $82.71 | 4,034,627 | — | — |
| 2021-02-08 | $22.06 | $82.33 | 6,141,535 | — | — |
| 2021-02-05 | $21.89 | $81.71 | 4,996,525 | — | — |
| 2021-02-04 | $21.84 | $81.51 | 5,234,197 | — | — |
| 2021-02-03 | $21.51 | $80.29 | 6,020,644 | — | — |
| 2021-02-02 | $21.19 | $79.07 | 4,073,305 | — | — |
| 2021-02-01 | $20.93 | $78.11 | 6,537,468 | — | — |
| 2021-01-29 | $20.79 | $77.57 | 11,110,406 | — | — |
| 2021-01-28 | $21.27 | $79.39 | 7,193,681 | — | — |
| 2021-01-27 | $20.56 | $76.72 | 8,631,856 | — | — |
| 2021-01-26 | $20.98 | $78.29 | 3,781,073 | — | — |
| 2021-01-25 | $20.63 | $76.98 | 4,087,319 | — | — |
| 2021-01-22 | $20.58 | $76.80 | 4,465,874 | — | — |
| 2021-01-21 | $20.77 | $77.52 | 3,148,777 | — | — |
| 2021-01-20 | $21.01 | $78.39 | 5,480,277 | — | — |
| 2021-01-19 | $20.49 | $76.46 | 7,044,015 | — | — |
| 2021-01-15 | $20.73 | $77.38 | 5,899,192 | — | — |
| 2021-01-14 | $20.70 | $77.24 | 5,859,580 | — | — |
| 2021-01-13 | $20.44 | $76.28 | 5,944,596 | — | — |
| 2021-01-12 | $20.72 | $77.34 | 3,246,686 | — | — |
| 2021-01-11 | $20.61 | $76.92 | 4,427,010 | — | — |
| 2021-01-08 | $20.99 | $78.33 | 5,482,145 | — | — |
| 2021-01-07 | $20.86 | $77.85 | 5,351,912 | — | — |
| 2021-01-06 | $21.22 | $79.17 | 11,259,325 | — | — |
| 2021-01-05 | $20.88 | $77.93 | 7,234,040 | — | — |
| 2021-01-04 | $21.11 | $78.79 | 10,405,612 | — | — |