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
- 1980-04-14 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 | $37.41 | $212.38 | 1,940,600 | — | — |
| 2021-12-30 | $37.25 | $211.47 | 2,911,900 | — | — |
| 2021-12-29 | $37.31 | $211.81 | 2,787,700 | — | — |
| 2021-12-28 | $37.16 | $210.96 | 2,606,400 | — | — |
| 2021-12-27 | $36.99 | $210.00 | 3,707,200 | — | — |
| 2021-12-23 | $37.07 | $210.45 | 3,129,800 | — | — |
| 2021-12-22 | $37.06 | $210.39 | 4,409,200 | — | — |
| 2021-12-21 | $37.56 | $209.00 | 4,295,300 | — | — |
| 2021-12-20 | $37.35 | $207.83 | 4,394,300 | — | — |
| 2021-12-17 | $37.35 | $207.83 | 9,072,500 | — | — |
| 2021-12-16 | $37.11 | $206.49 | 10,240,900 | — | — |
| 2021-12-15 | $35.89 | $199.71 | 4,507,600 | — | — |
| 2021-12-14 | $35.96 | $200.09 | 5,416,500 | — | — |
| 2021-12-13 | $36.39 | $202.49 | 18,293,100 | — | — |
| 2021-12-10 | $36.72 | $204.32 | 10,584,200 | — | — |
| 2021-12-09 | $35.64 | $198.31 | 6,245,100 | — | — |
| 2021-12-08 | $35.58 | $197.98 | 4,246,900 | — | — |
| 2021-12-07 | $35.16 | $195.64 | 5,410,500 | — | — |
| 2021-12-06 | $34.86 | $193.97 | 4,449,700 | — | — |
| 2021-12-03 | $34.42 | $191.53 | 4,360,400 | — | — |
| 2021-12-02 | $34.00 | $189.19 | 4,418,900 | — | — |
| 2021-12-01 | $33.72 | $187.63 | 5,147,700 | — | — |
| 2021-11-30 | $33.65 | $187.24 | 7,995,200 | — | — |
| 2021-11-29 | $34.32 | $190.97 | 4,656,500 | — | — |
| 2021-11-26 | $34.28 | $190.75 | 3,869,700 | — | — |
| 2021-11-24 | $34.59 | $192.47 | 2,994,600 | — | — |
| 2021-11-23 | $34.89 | $194.14 | 3,863,100 | — | — |
| 2021-11-22 | $34.62 | $192.64 | 4,234,700 | — | — |
| 2021-11-19 | $34.33 | $191.02 | 3,876,100 | — | — |
| 2021-11-18 | $34.83 | $193.81 | 3,047,400 | — | — |
| 2021-11-17 | $35.00 | $194.75 | 3,345,800 | — | — |
| 2021-11-16 | $34.91 | $194.25 | 4,070,300 | — | — |
| 2021-11-15 | $35.41 | $197.03 | 3,587,200 | — | — |
| 2021-11-12 | $35.26 | $196.20 | 2,956,900 | — | — |
| 2021-11-11 | $35.15 | $195.59 | 4,348,100 | — | — |
| 2021-11-10 | $34.95 | $194.47 | 4,059,700 | — | — |
| 2021-11-09 | $34.80 | $193.64 | 3,475,900 | — | — |
| 2021-11-08 | $34.48 | $191.86 | 2,745,200 | — | — |
| 2021-11-05 | $34.58 | $192.42 | 4,634,900 | — | — |
| 2021-11-04 | $34.30 | $190.86 | 6,047,900 | — | — |
| 2021-11-03 | $34.78 | $193.53 | 3,423,500 | — | — |
| 2021-11-02 | $34.67 | $192.92 | 4,054,500 | — | — |
| 2021-11-01 | $34.92 | $194.31 | 3,376,700 | — | — |
| 2021-10-29 | $34.92 | $194.31 | 4,785,900 | — | — |
| 2021-10-28 | $35.75 | $198.93 | 4,817,800 | — | — |
| 2021-10-27 | $35.81 | $199.26 | 3,355,200 | — | — |
| 2021-10-26 | $35.91 | $199.82 | 3,000,100 | — | — |
| 2021-10-25 | $35.84 | $199.43 | 2,593,500 | — | — |
| 2021-10-22 | $36.17 | $201.26 | 2,322,600 | — | — |
| 2021-10-21 | $36.16 | $201.21 | 2,851,800 | — | — |
| 2021-10-20 | $36.38 | $202.43 | 2,640,900 | — | — |
| 2021-10-19 | $36.10 | $200.87 | 2,326,900 | — | — |
| 2021-10-18 | $35.90 | $199.76 | 3,219,200 | — | — |
| 2021-10-15 | $36.10 | $200.87 | 3,047,900 | — | — |
| 2021-10-14 | $36.06 | $200.65 | 3,587,500 | — | — |
| 2021-10-13 | $35.56 | $197.87 | 3,966,700 | — | — |
| 2021-10-12 | $34.74 | $193.31 | 5,789,000 | — | — |
| 2021-10-11 | $34.77 | $193.47 | 2,993,500 | — | — |
| 2021-10-08 | $34.89 | $194.14 | 2,859,500 | — | — |
| 2021-10-07 | $34.65 | $192.81 | 4,374,100 | — | — |
| 2021-10-06 | $34.91 | $194.25 | 4,347,400 | — | — |
| 2021-10-05 | $35.09 | $195.25 | 4,163,200 | — | — |
| 2021-10-04 | $35.35 | $196.70 | 3,787,100 | — | — |
| 2021-10-01 | $34.85 | $193.92 | 6,360,600 | — | — |
| 2021-09-30 | $35.28 | $196.31 | 10,791,200 | — | — |
| 2021-09-29 | $37.21 | $202.90 | 5,325,100 | — | — |
| 2021-09-28 | $36.89 | $201.15 | 4,752,100 | — | — |
| 2021-09-27 | $36.90 | $201.21 | 3,828,200 | — | — |
| 2021-09-24 | $36.51 | $199.08 | 2,773,000 | — | — |
| 2021-09-23 | $36.87 | $201.05 | 1,814,700 | — | — |
| 2021-09-22 | $36.66 | $199.90 | 2,488,200 | — | — |
| 2021-09-21 | $36.47 | $198.86 | 2,302,500 | — | — |
| 2021-09-20 | $36.27 | $197.77 | 3,586,200 | — | — |
| 2021-09-17 | $36.70 | $200.12 | 3,175,300 | — | — |
| 2021-09-16 | $37.02 | $201.86 | 2,329,600 | — | — |
| 2021-09-15 | $37.20 | $202.84 | 2,852,600 | — | — |
| 2021-09-14 | $36.85 | $200.94 | 2,299,900 | — | — |
| 2021-09-13 | $36.99 | $201.70 | 2,723,800 | — | — |
| 2021-09-10 | $36.95 | $201.48 | 2,679,400 | — | — |
| 2021-09-09 | $37.03 | $201.92 | 3,132,200 | — | — |
| 2021-09-08 | $37.74 | $205.79 | 2,181,800 | — | — |
| 2021-09-07 | $37.60 | $205.03 | 2,093,600 | — | — |
| 2021-09-03 | $37.76 | $205.90 | 1,385,800 | — | — |
| 2021-09-02 | $37.75 | $205.84 | 1,470,900 | — | — |
| 2021-09-01 | $37.50 | $204.48 | 1,851,800 | — | — |
| 2021-08-31 | $37.69 | $205.52 | 2,367,700 | — | — |
| 2021-08-30 | $37.49 | $204.43 | 2,095,500 | — | — |
| 2021-08-27 | $37.29 | $203.34 | 1,712,900 | — | — |
| 2021-08-26 | $36.92 | $201.32 | 2,132,300 | — | — |
| 2021-08-25 | $37.11 | $202.35 | 3,690,000 | — | — |
| 2021-08-24 | $36.78 | $200.55 | 3,242,200 | — | — |
| 2021-08-23 | $37.07 | $202.14 | 1,852,500 | — | — |
| 2021-08-20 | $36.99 | $201.70 | 3,669,500 | — | — |
| 2021-08-19 | $36.55 | $199.30 | 3,652,400 | — | — |
| 2021-08-18 | $37.00 | $201.75 | 2,514,800 | — | — |
| 2021-08-17 | $37.27 | $203.23 | 2,403,400 | — | — |
| 2021-08-16 | $37.29 | $203.34 | 2,360,200 | — | — |
| 2021-08-13 | $37.46 | $204.26 | 1,884,700 | — | — |
| 2021-08-12 | $37.20 | $202.84 | 2,571,400 | — | — |
| 2021-08-11 | $37.47 | $204.32 | 2,226,400 | — | — |
| 2021-08-10 | $37.10 | $202.30 | 2,977,300 | — | — |
| 2021-08-09 | $37.20 | $202.84 | 1,973,500 | — | — |
| 2021-08-06 | $37.21 | $202.90 | 2,930,500 | — | — |
| 2021-08-05 | $37.31 | $203.44 | 1,737,100 | — | — |
| 2021-08-04 | $37.43 | $204.10 | 1,929,000 | — | — |
| 2021-08-03 | $37.88 | $206.55 | 1,650,900 | — | — |
| 2021-08-02 | $37.50 | $204.48 | 1,856,100 | — | — |
| 2021-07-30 | $37.45 | $204.21 | 2,750,300 | — | — |
| 2021-07-29 | $38.17 | $208.13 | 2,118,600 | — | — |
| 2021-07-28 | $37.93 | $206.83 | 2,803,400 | — | — |
| 2021-07-27 | $38.60 | $210.48 | 2,836,000 | — | — |
| 2021-07-26 | $38.41 | $209.44 | 1,704,000 | — | — |
| 2021-07-23 | $38.27 | $208.68 | 1,595,700 | — | — |
| 2021-07-22 | $37.68 | $205.46 | 2,517,200 | — | — |
| 2021-07-21 | $37.88 | $206.55 | 2,137,800 | — | — |
| 2021-07-20 | $37.34 | $203.61 | 3,526,600 | — | — |
| 2021-07-19 | $37.66 | $205.35 | 4,567,700 | — | — |
| 2021-07-16 | $39.06 | $212.99 | 2,742,400 | — | — |
| 2021-07-15 | $38.90 | $212.11 | 2,047,100 | — | — |
| 2021-07-14 | $39.01 | $212.71 | 2,171,700 | — | — |
| 2021-07-13 | $38.46 | $209.72 | 2,055,800 | — | — |
| 2021-07-12 | $38.71 | $211.08 | 1,908,600 | — | — |
| 2021-07-09 | $38.54 | $210.15 | 1,894,400 | — | — |
| 2021-07-08 | $38.08 | $207.64 | 2,610,700 | — | — |
| 2021-07-07 | $39.12 | $209.25 | 2,446,900 | — | — |
| 2021-07-06 | $39.02 | $208.71 | 3,401,100 | — | — |
| 2021-07-02 | $39.52 | $211.39 | 2,803,200 | — | — |
| 2021-07-01 | $39.43 | $210.90 | 3,139,100 | — | — |
| 2021-06-30 | $39.31 | $210.26 | 2,450,500 | — | — |
| 2021-06-29 | $39.47 | $211.12 | 3,576,400 | — | — |
| 2021-06-28 | $39.67 | $212.19 | 3,090,100 | — | — |
| 2021-06-25 | $39.43 | $210.90 | 2,662,600 | — | — |
| 2021-06-24 | $39.08 | $209.03 | 2,207,100 | — | — |
| 2021-06-23 | $38.96 | $208.39 | 2,241,600 | — | — |
| 2021-06-22 | $39.06 | $208.93 | 2,137,600 | — | — |
| 2021-06-21 | $39.45 | $211.01 | 2,792,400 | — | — |
| 2021-06-18 | $38.89 | $208.02 | 4,058,000 | — | — |
| 2021-06-17 | $39.70 | $212.35 | 3,392,200 | — | — |
| 2021-06-16 | $40.01 | $214.01 | 2,063,600 | — | — |
| 2021-06-15 | $40.27 | $215.40 | 2,563,100 | — | — |
| 2021-06-14 | $40.27 | $215.40 | 3,000,200 | — | — |
| 2021-06-11 | $40.09 | $214.43 | 2,175,800 | — | — |
| 2021-06-10 | $40.11 | $214.54 | 2,038,000 | — | — |
| 2021-06-09 | $39.93 | $213.58 | 2,244,000 | — | — |
| 2021-06-08 | $39.62 | $211.92 | 2,702,700 | — | — |
| 2021-06-07 | $39.93 | $213.58 | 3,098,300 | — | — |
| 2021-06-04 | $39.05 | $208.87 | 1,726,400 | — | — |
| 2021-06-03 | $39.08 | $209.03 | 2,909,200 | — | — |
| 2021-06-02 | $39.10 | $209.14 | 2,391,000 | — | — |
| 2021-06-01 | $38.66 | $206.79 | 2,711,600 | — | — |
| 2021-05-28 | $38.67 | $206.84 | 3,433,800 | — | — |
| 2021-05-27 | $39.20 | $209.67 | 3,132,700 | — | — |
| 2021-05-26 | $39.53 | $211.44 | 2,735,600 | — | — |
| 2021-05-25 | $39.37 | $210.58 | 2,122,200 | — | — |
| 2021-05-24 | $39.75 | $212.62 | 1,878,700 | — | — |
| 2021-05-21 | $39.92 | $213.53 | 1,975,600 | — | — |
| 2021-05-20 | $39.66 | $212.13 | 2,933,600 | — | — |
| 2021-05-19 | $39.48 | $211.17 | 2,555,800 | — | — |
| 2021-05-18 | $39.95 | $213.69 | 2,399,200 | — | — |
| 2021-05-17 | $40.02 | $214.06 | 1,645,800 | — | — |
| 2021-05-14 | $39.83 | $213.04 | 2,161,500 | — | — |
| 2021-05-13 | $39.92 | $213.53 | 2,227,500 | — | — |
| 2021-05-12 | $39.40 | $210.74 | 5,845,900 | — | — |
| 2021-05-11 | $39.41 | $210.80 | 2,542,100 | — | — |
| 2021-05-10 | $39.79 | $212.83 | 2,591,800 | — | — |
| 2021-05-07 | $39.82 | $212.99 | 3,848,700 | — | — |
| 2021-05-06 | $39.09 | $209.09 | 3,298,900 | — | — |
| 2021-05-05 | $38.33 | $205.02 | 3,000,900 | — | — |
| 2021-05-04 | $37.83 | $202.35 | 4,788,400 | — | — |
| 2021-05-03 | $37.85 | $202.45 | 2,164,900 | — | — |
| 2021-04-30 | $37.51 | $200.63 | 2,597,700 | — | — |
| 2021-04-29 | $37.35 | $199.78 | 6,911,700 | — | — |
| 2021-04-28 | $37.63 | $201.28 | 5,073,100 | — | — |
| 2021-04-27 | $37.91 | $202.77 | 1,967,900 | — | — |
| 2021-04-26 | $37.96 | $203.04 | 2,028,000 | — | — |
| 2021-04-23 | $38.20 | $204.33 | 2,280,900 | — | — |
| 2021-04-22 | $38.10 | $203.79 | 4,709,200 | — | — |
| 2021-04-21 | $38.55 | $206.20 | 3,164,400 | — | — |
| 2021-04-20 | $38.18 | $204.22 | 10,172,900 | — | — |
| 2021-04-19 | $39.61 | $211.87 | 9,198,600 | — | — |
| 2021-04-16 | $40.51 | $216.68 | 4,574,700 | — | — |
| 2021-04-15 | $39.56 | $211.60 | 5,094,100 | — | — |
| 2021-04-14 | $38.95 | $208.34 | 2,397,900 | — | — |
| 2021-04-13 | $38.84 | $207.75 | 2,425,400 | — | — |
| 2021-04-12 | $38.95 | $208.34 | 2,521,200 | — | — |
| 2021-04-09 | $38.90 | $208.07 | 3,256,500 | — | — |
| 2021-04-08 | $39.79 | $212.83 | 2,395,600 | — | — |
| 2021-04-07 | $38.65 | $206.73 | 1,930,300 | — | — |
| 2021-04-06 | $38.73 | $207.16 | 2,014,400 | — | — |
| 2021-04-05 | $38.93 | $208.23 | 2,144,700 | — | — |
| 2021-04-01 | $38.33 | $205.02 | 2,470,700 | — | — |
| 2021-03-31 | $38.74 | $207.21 | 3,015,900 | — | — |
| 2021-03-30 | $38.46 | $205.72 | 2,904,500 | — | — |
| 2021-03-29 | $39.61 | $211.87 | 3,290,900 | — | — |
| 2021-03-26 | $39.39 | $210.69 | 3,478,600 | — | — |
| 2021-03-25 | $38.71 | $207.05 | 2,904,700 | — | — |
| 2021-03-24 | $39.55 | $207.56 | 3,731,100 | — | — |
| 2021-03-23 | $39.75 | $208.61 | 3,146,800 | — | — |
| 2021-03-22 | $39.81 | $208.92 | 2,569,900 | — | — |
| 2021-03-19 | $39.27 | $206.09 | 2,470,700 | — | — |
| 2021-03-18 | $38.86 | $203.93 | 2,215,200 | — | — |
| 2021-03-17 | $38.79 | $203.57 | 2,702,300 | — | — |
| 2021-03-16 | $37.92 | $199.00 | 1,901,300 | — | — |
| 2021-03-15 | $37.62 | $197.43 | 3,925,900 | — | — |
| 2021-03-12 | $37.46 | $196.59 | 2,143,900 | — | — |
| 2021-03-11 | $37.05 | $194.44 | 2,551,700 | — | — |
| 2021-03-10 | $37.15 | $194.96 | 2,985,400 | — | — |
| 2021-03-09 | $36.73 | $192.76 | 2,398,300 | — | — |
| 2021-03-08 | $36.59 | $192.02 | 4,038,500 | — | — |
| 2021-03-05 | $36.76 | $192.91 | 2,907,900 | — | — |
| 2021-03-04 | $36.20 | $189.98 | 3,076,300 | — | — |
| 2021-03-03 | $36.00 | $188.93 | 2,216,900 | — | — |
| 2021-03-02 | $35.75 | $187.61 | 4,108,100 | — | — |
| 2021-03-01 | $35.81 | $187.93 | 2,918,400 | — | — |
| 2021-02-26 | $35.06 | $183.99 | 5,072,600 | — | — |
| 2021-02-25 | $36.04 | $189.14 | 4,486,000 | — | — |
| 2021-02-24 | $37.15 | $194.96 | 2,545,600 | — | — |
| 2021-02-23 | $37.16 | $195.01 | 2,413,600 | — | — |
| 2021-02-22 | $36.67 | $192.44 | 2,765,500 | — | — |
| 2021-02-19 | $36.27 | $190.34 | 2,286,100 | — | — |
| 2021-02-18 | $36.57 | $191.92 | 2,175,600 | — | — |
| 2021-02-17 | $36.84 | $193.33 | 3,375,400 | — | — |
| 2021-02-16 | $38.68 | $202.99 | 1,669,600 | — | — |
| 2021-02-12 | $38.03 | $199.58 | 1,835,600 | — | — |
| 2021-02-11 | $37.64 | $197.53 | 1,151,400 | — | — |
| 2021-02-10 | $37.84 | $198.58 | 1,485,100 | — | — |
| 2021-02-09 | $38.22 | $200.58 | 2,681,700 | — | — |
| 2021-02-08 | $37.43 | $196.43 | 2,676,000 | — | — |
| 2021-02-05 | $37.24 | $195.43 | 2,537,800 | — | — |
| 2021-02-04 | $37.12 | $194.80 | 2,322,100 | — | — |
| 2021-02-03 | $37.25 | $195.49 | 1,360,300 | — | — |
| 2021-02-02 | $37.24 | $195.43 | 2,472,800 | — | — |
| 2021-02-01 | $36.66 | $192.39 | 1,780,700 | — | — |
| 2021-01-29 | $36.55 | $191.81 | 2,723,100 | — | — |
| 2021-01-28 | $37.71 | $197.90 | 1,626,900 | — | — |
| 2021-01-27 | $38.29 | $200.94 | 2,628,500 | — | — |
| 2021-01-26 | $38.00 | $199.42 | 2,541,100 | — | — |
| 2021-01-25 | $37.72 | $197.95 | 1,478,200 | — | — |
| 2021-01-22 | $37.93 | $199.05 | 1,307,700 | — | — |
| 2021-01-21 | $38.00 | $199.42 | 1,676,700 | — | — |
| 2021-01-20 | $37.94 | $199.11 | 1,342,400 | — | — |
| 2021-01-19 | $37.67 | $197.69 | 1,660,200 | — | — |
| 2021-01-15 | $37.88 | $198.79 | 2,006,300 | — | — |
| 2021-01-14 | $38.29 | $200.94 | 1,321,300 | — | — |
| 2021-01-13 | $37.91 | $198.95 | 1,294,000 | — | — |
| 2021-01-12 | $37.38 | $196.17 | 2,471,300 | — | — |
| 2021-01-11 | $37.86 | $198.69 | 1,961,300 | — | — |
| 2021-01-08 | $38.21 | $200.52 | 2,084,900 | — | — |
| 2021-01-07 | $38.15 | $200.21 | 1,436,400 | — | — |
| 2021-01-06 | $38.03 | $199.58 | 2,301,500 | — | — |
| 2021-01-05 | $38.22 | $200.58 | 1,735,200 | — | — |
| 2021-01-04 | $37.70 | $197.85 | 2,059,100 | — | — |