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
- 1970-01-02 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 | $26.63 | $258.07 | 6,484,100 | — | — |
| 2021-12-30 | $26.69 | $258.66 | 9,713,800 | — | — |
| 2021-12-29 | $26.99 | $261.56 | 10,909,100 | — | — |
| 2021-12-28 | $27.07 | $262.34 | 8,450,300 | — | — |
| 2021-12-27 | $27.14 | $263.02 | 8,460,600 | — | — |
| 2021-12-23 | $26.97 | $261.37 | 10,719,400 | — | — |
| 2021-12-22 | $26.77 | $259.43 | 10,692,100 | — | — |
| 2021-12-21 | $26.43 | $256.14 | 14,712,800 | — | — |
| 2021-12-20 | $25.65 | $248.58 | 28,787,900 | — | — |
| 2021-12-17 | $26.30 | $254.88 | 11,410,000 | — | — |
| 2021-12-16 | $26.73 | $259.04 | 10,366,100 | — | — |
| 2021-12-15 | $26.62 | $257.98 | 9,290,800 | — | — |
| 2021-12-14 | $26.55 | $257.30 | 8,619,800 | — | — |
| 2021-12-13 | $26.59 | $257.69 | 8,849,000 | — | — |
| 2021-12-10 | $27.41 | $265.63 | 8,256,600 | — | — |
| 2021-12-09 | $27.16 | $263.21 | 9,527,400 | — | — |
| 2021-12-08 | $27.50 | $266.51 | 7,878,100 | — | — |
| 2021-12-07 | $27.54 | $266.89 | 9,051,800 | — | — |
| 2021-12-06 | $27.33 | $264.86 | 10,104,700 | — | — |
| 2021-12-03 | $26.91 | $260.79 | 10,792,200 | — | — |
| 2021-12-02 | $27.06 | $262.24 | 15,192,600 | — | — |
| 2021-12-01 | $25.74 | $249.45 | 9,829,500 | — | — |
| 2021-11-30 | $25.96 | $251.58 | 13,760,200 | — | — |
| 2021-11-29 | $26.18 | $253.71 | 10,096,600 | — | — |
| 2021-11-26 | $25.96 | $251.58 | 16,770,400 | — | — |
| 2021-11-24 | $27.65 | $267.96 | 7,204,900 | — | — |
| 2021-11-23 | $27.46 | $266.12 | 9,979,100 | — | — |
| 2021-11-22 | $26.66 | $258.37 | 10,026,500 | — | — |
| 2021-11-19 | $26.23 | $254.20 | 12,258,700 | — | — |
| 2021-11-18 | $27.29 | $264.47 | 9,157,300 | — | — |
| 2021-11-17 | $27.43 | $265.83 | 5,335,100 | — | — |
| 2021-11-16 | $27.67 | $268.15 | 7,109,500 | — | — |
| 2021-11-15 | $27.55 | $266.99 | 7,681,100 | — | — |
| 2021-11-12 | $27.38 | $265.34 | 6,929,500 | — | — |
| 2021-11-11 | $27.41 | $265.63 | 6,749,100 | — | — |
| 2021-11-10 | $27.42 | $265.73 | 8,165,000 | — | — |
| 2021-11-09 | $28.20 | $270.11 | 7,522,700 | — | — |
| 2021-11-08 | $28.02 | $268.39 | 8,086,700 | — | — |
| 2021-11-05 | $27.85 | $266.76 | 8,295,300 | — | — |
| 2021-11-04 | $27.31 | $261.59 | 12,463,800 | — | — |
| 2021-11-03 | $27.26 | $261.11 | 16,392,200 | — | — |
| 2021-11-02 | $27.94 | $267.62 | 18,798,700 | — | — |
| 2021-11-01 | $29.28 | $280.46 | 10,519,900 | — | — |
| 2021-10-29 | $28.79 | $275.76 | 11,075,700 | — | — |
| 2021-10-28 | $29.22 | $279.88 | 8,716,700 | — | — |
| 2021-10-27 | $29.25 | $280.17 | 10,507,000 | — | — |
| 2021-10-26 | $29.64 | $283.90 | 7,329,400 | — | — |
| 2021-10-25 | $29.71 | $284.57 | 6,590,800 | — | — |
| 2021-10-22 | $29.51 | $282.66 | 8,098,900 | — | — |
| 2021-10-21 | $29.44 | $281.99 | 9,281,900 | — | — |
| 2021-10-20 | $30.13 | $288.60 | 6,858,900 | — | — |
| 2021-10-19 | $29.86 | $286.01 | 6,069,400 | — | — |
| 2021-10-18 | $29.71 | $284.57 | 9,172,500 | — | — |
| 2021-10-15 | $29.93 | $286.68 | 11,813,100 | — | — |
| 2021-10-14 | $29.45 | $282.08 | 9,777,500 | — | — |
| 2021-10-13 | $29.19 | $279.59 | 9,066,600 | — | — |
| 2021-10-12 | $29.10 | $278.73 | 13,346,800 | — | — |
| 2021-10-11 | $29.10 | $278.73 | 11,035,000 | — | — |
| 2021-10-08 | $28.87 | $276.53 | 12,630,400 | — | — |
| 2021-10-07 | $28.23 | $270.40 | 11,055,400 | — | — |
| 2021-10-06 | $28.11 | $269.25 | 20,228,000 | — | — |
| 2021-10-05 | $28.42 | $272.22 | 14,724,200 | — | — |
| 2021-10-04 | $28.01 | $268.29 | 15,151,700 | — | — |
| 2021-10-01 | $27.60 | $264.36 | 10,620,200 | — | — |
| 2021-09-30 | $27.33 | $261.78 | 14,574,000 | — | — |
| 2021-09-29 | $27.11 | $259.67 | 10,912,500 | — | — |
| 2021-09-28 | $27.24 | $260.92 | 19,706,400 | — | — |
| 2021-09-27 | $27.08 | $259.38 | 15,171,200 | — | — |
| 2021-09-24 | $26.24 | $251.34 | 8,346,600 | — | — |
| 2021-09-23 | $26.16 | $250.57 | 10,291,200 | — | — |
| 2021-09-22 | $25.65 | $245.69 | 12,788,000 | — | — |
| 2021-09-21 | $25.23 | $241.66 | 12,694,800 | — | — |
| 2021-09-20 | $24.83 | $237.83 | 12,748,300 | — | — |
| 2021-09-17 | $25.24 | $241.76 | 13,286,500 | — | — |
| 2021-09-16 | $25.34 | $242.72 | 10,188,100 | — | — |
| 2021-09-15 | $25.77 | $246.84 | 15,378,600 | — | — |
| 2021-09-14 | $24.65 | $236.11 | 9,315,500 | — | — |
| 2021-09-13 | $25.04 | $239.84 | 10,036,400 | — | — |
| 2021-09-10 | $24.50 | $234.67 | 7,679,100 | — | — |
| 2021-09-09 | $24.31 | $232.85 | 9,199,200 | — | — |
| 2021-09-08 | $24.42 | $233.90 | 8,838,400 | — | — |
| 2021-09-07 | $24.59 | $235.53 | 6,993,200 | — | — |
| 2021-09-03 | $24.78 | $237.35 | 6,735,400 | — | — |
| 2021-09-02 | $24.84 | $237.93 | 8,054,000 | — | — |
| 2021-09-01 | $24.31 | $232.85 | 8,882,800 | — | — |
| 2021-08-31 | $24.46 | $234.29 | 8,727,900 | — | — |
| 2021-08-30 | $24.70 | $236.59 | 7,539,100 | — | — |
| 2021-08-27 | $24.94 | $238.89 | 9,064,400 | — | — |
| 2021-08-26 | $24.30 | $232.76 | 6,231,100 | — | — |
| 2021-08-25 | $24.63 | $235.92 | 6,661,300 | — | — |
| 2021-08-24 | $24.65 | $236.11 | 7,890,700 | — | — |
| 2021-08-23 | $24.39 | $233.62 | 11,174,300 | — | — |
| 2021-08-20 | $23.64 | $226.43 | 14,979,700 | — | — |
| 2021-08-19 | $23.56 | $225.67 | 18,868,700 | — | — |
| 2021-08-18 | $24.35 | $233.23 | 15,179,400 | — | — |
| 2021-08-17 | $24.77 | $237.26 | 7,944,700 | — | — |
| 2021-08-16 | $24.73 | $236.87 | 8,491,300 | — | — |
| 2021-08-13 | $25.22 | $241.57 | 6,447,700 | — | — |
| 2021-08-12 | $25.67 | $245.88 | 8,873,600 | — | — |
| 2021-08-11 | $26.07 | $246.57 | 8,525,800 | — | — |
| 2021-08-10 | $25.88 | $244.77 | 8,632,100 | — | — |
| 2021-08-09 | $25.28 | $239.10 | 9,423,500 | — | — |
| 2021-08-06 | $25.56 | $241.74 | 9,165,500 | — | — |
| 2021-08-05 | $25.34 | $239.66 | 9,580,700 | — | — |
| 2021-08-04 | $25.06 | $237.01 | 12,701,900 | — | — |
| 2021-08-03 | $25.69 | $242.97 | 23,114,200 | — | — |
| 2021-08-02 | $24.08 | $227.75 | 14,522,700 | — | — |
| 2021-07-30 | $24.18 | $228.69 | 11,427,600 | — | — |
| 2021-07-29 | $24.63 | $232.95 | 10,361,500 | — | — |
| 2021-07-28 | $24.40 | $230.77 | 7,767,200 | — | — |
| 2021-07-27 | $24.25 | $229.35 | 8,707,500 | — | — |
| 2021-07-26 | $24.33 | $230.11 | 10,081,000 | — | — |
| 2021-07-23 | $23.54 | $222.64 | 8,833,300 | — | — |
| 2021-07-22 | $23.63 | $223.49 | 8,891,300 | — | — |
| 2021-07-21 | $23.91 | $226.14 | 12,075,300 | — | — |
| 2021-07-20 | $23.11 | $218.57 | 24,185,500 | — | — |
| 2021-07-19 | $23.09 | $218.38 | 27,087,200 | — | — |
| 2021-07-16 | $23.87 | $225.76 | 18,520,800 | — | — |
| 2021-07-15 | $24.65 | $233.14 | 9,777,300 | — | — |
| 2021-07-14 | $25.23 | $238.62 | 11,657,500 | — | — |
| 2021-07-13 | $25.58 | $241.93 | 7,422,500 | — | — |
| 2021-07-12 | $25.88 | $244.77 | 6,634,400 | — | — |
| 2021-07-09 | $26.01 | $246.00 | 7,059,700 | — | — |
| 2021-07-08 | $25.58 | $241.93 | 10,075,500 | — | — |
| 2021-07-07 | $25.73 | $243.35 | 13,309,100 | — | — |
| 2021-07-06 | $25.97 | $245.62 | 17,917,900 | — | — |
| 2021-07-02 | $26.98 | $255.17 | 5,748,800 | — | — |
| 2021-07-01 | $27.08 | $256.12 | 9,532,900 | — | — |
| 2021-06-30 | $26.42 | $249.88 | 6,730,300 | — | — |
| 2021-06-29 | $26.27 | $248.46 | 7,186,500 | — | — |
| 2021-06-28 | $26.46 | $250.26 | 13,491,100 | — | — |
| 2021-06-25 | $27.32 | $258.39 | 7,337,500 | — | — |
| 2021-06-24 | $27.32 | $258.39 | 9,270,600 | — | — |
| 2021-06-23 | $27.23 | $257.54 | 9,445,500 | — | — |
| 2021-06-22 | $27.15 | $256.78 | 6,998,200 | — | — |
| 2021-06-21 | $26.94 | $254.80 | 10,679,800 | — | — |
| 2021-06-18 | $26.10 | $246.85 | 15,720,200 | — | — |
| 2021-06-17 | $27.18 | $257.07 | 13,052,100 | — | — |
| 2021-06-16 | $27.93 | $264.16 | 9,203,900 | — | — |
| 2021-06-15 | $28.38 | $268.41 | 10,116,200 | — | — |
| 2021-06-14 | $28.04 | $265.20 | 12,362,200 | — | — |
| 2021-06-11 | $27.54 | $260.47 | 9,107,700 | — | — |
| 2021-06-10 | $27.51 | $260.19 | 8,183,700 | — | — |
| 2021-06-09 | $27.59 | $260.94 | 11,880,500 | — | — |
| 2021-06-08 | $27.73 | $262.27 | 16,476,300 | — | — |
| 2021-06-07 | $27.26 | $257.82 | 9,083,900 | — | — |
| 2021-06-04 | $27.44 | $259.52 | 13,349,100 | — | — |
| 2021-06-03 | $27.76 | $262.55 | 13,473,600 | — | — |
| 2021-06-02 | $27.63 | $261.32 | 19,368,500 | — | — |
| 2021-06-01 | $27.02 | $255.55 | 19,036,800 | — | — |
| 2021-05-28 | $26.23 | $248.08 | 15,650,700 | — | — |
| 2021-05-27 | $26.28 | $248.55 | 18,662,900 | — | — |
| 2021-05-26 | $26.31 | $248.84 | 9,430,300 | — | — |
| 2021-05-25 | $26.28 | $248.55 | 12,534,900 | — | — |
| 2021-05-24 | $27.02 | $255.55 | 11,078,400 | — | — |
| 2021-05-21 | $26.52 | $250.82 | 9,388,900 | — | — |
| 2021-05-20 | $26.52 | $250.82 | 12,517,700 | — | — |
| 2021-05-19 | $26.18 | $247.61 | 16,020,700 | — | — |
| 2021-05-18 | $26.86 | $254.04 | 17,890,500 | — | — |
| 2021-05-17 | $27.08 | $256.12 | 11,436,500 | — | — |
| 2021-05-14 | $26.65 | $252.05 | 15,699,600 | — | — |
| 2021-05-13 | $25.89 | $244.86 | 13,309,600 | — | — |
| 2021-05-12 | $26.19 | $247.70 | 13,957,900 | — | — |
| 2021-05-11 | $25.97 | $245.62 | 14,524,700 | — | — |
| 2021-05-10 | $26.62 | $251.77 | 11,723,900 | — | — |
| 2021-05-07 | $26.73 | $252.81 | 11,713,500 | — | — |
| 2021-05-06 | $26.50 | $250.63 | 11,450,100 | — | — |
| 2021-05-05 | $26.78 | $250.30 | 19,475,900 | — | — |
| 2021-05-04 | $25.92 | $242.26 | 13,943,400 | — | — |
| 2021-05-03 | $25.69 | $240.12 | 8,035,900 | — | — |
| 2021-04-30 | $25.16 | $235.16 | 8,501,900 | — | — |
| 2021-04-29 | $25.50 | $238.34 | 11,644,600 | — | — |
| 2021-04-28 | $25.64 | $239.65 | 18,853,100 | — | — |
| 2021-04-27 | $24.94 | $233.11 | 16,564,200 | — | — |
| 2021-04-26 | $24.92 | $232.92 | 14,850,900 | — | — |
| 2021-04-23 | $24.52 | $229.18 | 12,323,700 | — | — |
| 2021-04-22 | $24.34 | $227.50 | 14,872,800 | — | — |
| 2021-04-21 | $24.96 | $233.29 | 14,763,100 | — | — |
| 2021-04-20 | $24.78 | $231.61 | 19,407,600 | — | — |
| 2021-04-19 | $25.31 | $236.56 | 10,967,200 | — | — |
| 2021-04-16 | $25.18 | $235.35 | 10,707,500 | — | — |
| 2021-04-15 | $25.20 | $235.54 | 12,977,200 | — | — |
| 2021-04-14 | $25.54 | $238.71 | 22,882,400 | — | — |
| 2021-04-13 | $24.62 | $230.11 | 15,819,900 | — | — |
| 2021-04-12 | $24.62 | $230.11 | 20,539,600 | — | — |
| 2021-04-09 | $24.39 | $227.96 | 14,609,800 | — | — |
| 2021-04-08 | $24.72 | $231.05 | 19,213,800 | — | — |
| 2021-04-07 | $25.37 | $237.12 | 15,516,900 | — | — |
| 2021-04-06 | $25.10 | $234.60 | 24,553,400 | — | — |
| 2021-04-05 | $24.26 | $226.75 | 19,634,400 | — | — |
| 2021-04-01 | $24.58 | $229.74 | 14,540,500 | — | — |
| 2021-03-31 | $24.35 | $227.59 | 10,283,200 | — | — |
| 2021-03-30 | $24.88 | $232.54 | 7,130,200 | — | — |
| 2021-03-29 | $25.18 | $235.35 | 11,019,200 | — | — |
| 2021-03-26 | $25.23 | $235.82 | 13,100,100 | — | — |
| 2021-03-25 | $24.57 | $229.65 | 13,726,800 | — | — |
| 2021-03-24 | $24.75 | $231.33 | 19,087,200 | — | — |
| 2021-03-23 | $24.06 | $224.88 | 16,836,400 | — | — |
| 2021-03-22 | $25.35 | $236.94 | 11,557,800 | — | — |
| 2021-03-19 | $25.44 | $237.78 | 10,844,700 | — | — |
| 2021-03-18 | $25.41 | $237.50 | 12,076,800 | — | — |
| 2021-03-17 | $26.47 | $247.41 | 9,737,200 | — | — |
| 2021-03-16 | $26.08 | $243.76 | 10,586,100 | — | — |
| 2021-03-15 | $26.49 | $247.59 | 13,034,900 | — | — |
| 2021-03-12 | $26.96 | $251.99 | 8,777,400 | — | — |
| 2021-03-11 | $26.65 | $249.09 | 9,835,600 | — | — |
| 2021-03-10 | $26.65 | $249.09 | 12,277,400 | — | — |
| 2021-03-09 | $26.11 | $244.04 | 12,226,600 | — | — |
| 2021-03-08 | $26.54 | $248.06 | 14,731,100 | — | — |
| 2021-03-05 | $26.77 | $250.21 | 21,166,300 | — | — |
| 2021-03-04 | $26.03 | $243.29 | 21,228,900 | — | — |
| 2021-03-03 | $25.58 | $239.09 | 20,420,600 | — | — |
| 2021-03-02 | $24.77 | $231.52 | 10,630,400 | — | — |
| 2021-03-01 | $24.58 | $229.74 | 12,169,100 | — | — |
| 2021-02-26 | $24.41 | $228.15 | 22,962,500 | — | — |
| 2021-02-25 | $25.59 | $239.18 | 28,613,600 | — | — |
| 2021-02-24 | $25.30 | $236.47 | 21,440,900 | — | — |
| 2021-02-23 | $24.23 | $226.47 | 21,295,500 | — | — |
| 2021-02-22 | $23.63 | $220.86 | 16,249,700 | — | — |
| 2021-02-19 | $22.87 | $213.76 | 12,257,700 | — | — |
| 2021-02-18 | $22.46 | $209.93 | 13,338,600 | — | — |
| 2021-02-17 | $23.58 | $217.45 | 17,490,100 | — | — |
| 2021-02-16 | $23.18 | $213.76 | 18,144,000 | — | — |
| 2021-02-12 | $21.91 | $202.05 | 12,072,900 | — | — |
| 2021-02-11 | $21.37 | $197.07 | 10,939,200 | — | — |
| 2021-02-10 | $21.58 | $199.01 | 17,641,200 | — | — |
| 2021-02-09 | $21.73 | $200.39 | 19,116,900 | — | — |
| 2021-02-08 | $22.03 | $203.16 | 35,302,600 | — | — |
| 2021-02-05 | $20.81 | $191.91 | 29,872,200 | — | — |
| 2021-02-04 | $20.99 | $193.57 | 26,715,800 | — | — |
| 2021-02-03 | $21.27 | $196.15 | 25,418,100 | — | — |
| 2021-02-02 | $20.75 | $191.35 | 44,853,000 | — | — |
| 2021-02-01 | $22.21 | $204.82 | 19,573,400 | — | — |
| 2021-01-29 | $22.22 | $204.91 | 12,194,600 | — | — |
| 2021-01-28 | $22.86 | $210.81 | 11,086,800 | — | — |
| 2021-01-27 | $22.73 | $209.61 | 14,209,300 | — | — |
| 2021-01-26 | $23.03 | $212.38 | 12,207,100 | — | — |
| 2021-01-25 | $23.07 | $212.75 | 17,207,700 | — | — |
| 2021-01-22 | $23.87 | $220.12 | 15,195,000 | — | — |
| 2021-01-21 | $24.02 | $221.51 | 11,675,500 | — | — |
| 2021-01-20 | $24.81 | $228.79 | 13,765,900 | — | — |
| 2021-01-19 | $24.65 | $227.32 | 15,885,200 | — | — |
| 2021-01-15 | $24.26 | $223.72 | 24,063,900 | — | — |
| 2021-01-14 | $25.47 | $234.88 | 14,279,000 | — | — |
| 2021-01-13 | $24.78 | $228.52 | 14,152,800 | — | — |
| 2021-01-12 | $25.01 | $230.64 | 16,990,200 | — | — |
| 2021-01-11 | $24.38 | $224.83 | 12,509,400 | — | — |
| 2021-01-08 | $24.40 | $225.01 | 20,189,600 | — | — |
| 2021-01-07 | $23.91 | $220.49 | 16,470,700 | — | — |
| 2021-01-06 | $23.41 | $215.88 | 25,221,400 | — | — |
| 2021-01-05 | $22.38 | $206.38 | 25,447,500 | — | — |
| 2021-01-04 | $20.83 | $192.09 | 14,485,100 | — | — |