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
- 1993-08-13 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 | $39.67 | $55.16 | 731,357 | — | — |
| 2021-12-30 | $39.45 | $54.86 | 1,015,811 | — | — |
| 2021-12-29 | $39.50 | $54.92 | 845,866 | — | — |
| 2021-12-28 | $39.53 | $54.97 | 1,091,810 | — | — |
| 2021-12-27 | $39.03 | $54.27 | 1,202,002 | — | — |
| 2021-12-23 | $38.40 | $53.39 | 1,339,230 | — | — |
| 2021-12-22 | $37.89 | $52.68 | 1,338,094 | — | — |
| 2021-12-21 | $37.74 | $52.47 | 2,148,176 | — | — |
| 2021-12-20 | $36.94 | $51.36 | 2,817,053 | — | — |
| 2021-12-17 | $38.41 | $53.40 | 4,204,904 | — | — |
| 2021-12-16 | $38.93 | $54.12 | 1,383,421 | — | — |
| 2021-12-15 | $39.31 | $54.66 | 1,815,782 | — | — |
| 2021-12-14 | $39.26 | $54.59 | 1,724,902 | — | — |
| 2021-12-13 | $39.45 | $54.85 | 1,562,682 | — | — |
| 2021-12-10 | $40.55 | $56.39 | 1,677,986 | — | — |
| 2021-12-09 | $40.60 | $56.45 | 1,415,229 | — | — |
| 2021-12-08 | $40.67 | $56.55 | 1,363,768 | — | — |
| 2021-12-07 | $40.10 | $55.75 | 1,458,170 | — | — |
| 2021-12-06 | $39.43 | $54.82 | 1,695,026 | — | — |
| 2021-12-03 | $38.63 | $53.71 | 1,481,117 | — | — |
| 2021-12-02 | $38.97 | $54.18 | 1,997,202 | — | — |
| 2021-12-01 | $37.71 | $52.43 | 2,920,656 | — | — |
| 2021-11-30 | $38.10 | $52.97 | 3,410,954 | — | — |
| 2021-11-29 | $39.45 | $54.64 | 2,215,768 | — | — |
| 2021-11-26 | $39.82 | $55.15 | 1,940,515 | — | — |
| 2021-11-24 | $41.37 | $57.31 | 1,360,701 | — | — |
| 2021-11-23 | $42.02 | $58.21 | 2,143,973 | — | — |
| 2021-11-22 | $41.71 | $57.77 | 2,623,138 | — | — |
| 2021-11-19 | $40.37 | $55.92 | 3,753,003 | — | — |
| 2021-11-18 | $41.19 | $57.05 | 3,441,853 | — | — |
| 2021-11-17 | $42.23 | $58.49 | 1,672,192 | — | — |
| 2021-11-16 | $42.61 | $59.01 | 2,087,173 | — | — |
| 2021-11-15 | $42.74 | $59.20 | 1,598,352 | — | — |
| 2021-11-12 | $42.47 | $58.83 | 1,945,627 | — | — |
| 2021-11-11 | $41.58 | $57.60 | 1,738,194 | — | — |
| 2021-11-10 | $41.38 | $57.32 | 1,748,986 | — | — |
| 2021-11-09 | $40.93 | $56.70 | 1,481,458 | — | — |
| 2021-11-08 | $41.17 | $57.03 | 2,124,774 | — | — |
| 2021-11-05 | $41.29 | $57.19 | 2,423,997 | — | — |
| 2021-11-04 | $40.99 | $56.78 | 2,979,387 | — | — |
| 2021-11-03 | $41.38 | $57.32 | 4,034,845 | — | — |
| 2021-11-02 | $41.42 | $57.37 | 3,408,341 | — | — |
| 2021-11-01 | $41.01 | $56.81 | 1,489,182 | — | — |
| 2021-10-29 | $39.67 | $54.95 | 2,054,910 | — | — |
| 2021-10-28 | $39.90 | $55.27 | 1,095,899 | — | — |
| 2021-10-27 | $39.36 | $54.52 | 1,699,683 | — | — |
| 2021-10-26 | $38.77 | $53.70 | 2,004,813 | — | — |
| 2021-10-25 | $40.04 | $55.47 | 1,516,787 | — | — |
| 2021-10-22 | $39.68 | $54.97 | 1,340,707 | — | — |
| 2021-10-21 | $40.48 | $56.06 | 1,389,214 | — | — |
| 2021-10-20 | $40.30 | $55.82 | 2,953,259 | — | — |
| 2021-10-19 | $40.33 | $55.87 | 2,077,971 | — | — |
| 2021-10-18 | $40.40 | $55.97 | 3,076,629 | — | — |
| 2021-10-15 | $41.40 | $57.34 | 2,720,152 | — | — |
| 2021-10-14 | $42.24 | $58.51 | 1,534,395 | — | — |
| 2021-10-13 | $41.48 | $57.45 | 1,934,381 | — | — |
| 2021-10-12 | $41.65 | $57.70 | 1,906,094 | — | — |
| 2021-10-11 | $41.30 | $57.21 | 1,817,714 | — | — |
| 2021-10-08 | $41.07 | $56.88 | 2,164,194 | — | — |
| 2021-10-07 | $40.30 | $55.82 | 2,231,786 | — | — |
| 2021-10-06 | $38.60 | $53.47 | 2,807,851 | — | — |
| 2021-10-05 | $39.90 | $55.27 | 2,307,784 | — | — |
| 2021-10-04 | $39.22 | $54.32 | 2,165,102 | — | — |
| 2021-10-01 | $38.58 | $53.44 | 1,242,557 | — | — |
| 2021-09-30 | $38.04 | $52.69 | 1,950,058 | — | — |
| 2021-09-29 | $38.94 | $53.94 | 1,210,749 | — | — |
| 2021-09-28 | $39.38 | $54.54 | 2,741,054 | — | — |
| 2021-09-27 | $38.98 | $53.99 | 2,279,043 | — | — |
| 2021-09-24 | $38.58 | $53.44 | 2,178,507 | — | — |
| 2021-09-23 | $38.52 | $53.36 | 3,345,520 | — | — |
| 2021-09-22 | $37.59 | $52.06 | 2,022,875 | — | — |
| 2021-09-21 | $36.58 | $50.67 | 2,925,314 | — | — |
| 2021-09-20 | $36.41 | $50.43 | 2,776,384 | — | — |
| 2021-09-17 | $37.78 | $52.33 | 4,098,574 | — | — |
| 2021-09-16 | $38.05 | $52.71 | 2,557,704 | — | — |
| 2021-09-15 | $38.49 | $53.32 | 1,748,418 | — | — |
| 2021-09-14 | $37.81 | $52.37 | 1,685,824 | — | — |
| 2021-09-13 | $38.53 | $53.37 | 1,699,570 | — | — |
| 2021-09-10 | $37.73 | $52.26 | 1,650,040 | — | — |
| 2021-09-09 | $37.50 | $51.94 | 1,800,333 | — | — |
| 2021-09-08 | $37.18 | $51.50 | 1,222,450 | — | — |
| 2021-09-07 | $37.90 | $52.50 | 1,276,296 | — | — |
| 2021-09-03 | $37.98 | $52.60 | 1,081,926 | — | — |
| 2021-09-02 | $38.20 | $52.91 | 1,918,818 | — | — |
| 2021-09-01 | $37.46 | $51.89 | 1,928,928 | — | — |
| 2021-08-31 | $37.57 | $52.04 | 2,704,702 | — | — |
| 2021-08-30 | $37.82 | $52.17 | 1,264,936 | — | — |
| 2021-08-27 | $38.28 | $52.82 | 1,641,406 | — | — |
| 2021-08-26 | $37.44 | $51.65 | 1,776,704 | — | — |
| 2021-08-25 | $37.98 | $52.39 | 2,022,194 | — | — |
| 2021-08-24 | $38.20 | $52.70 | 2,053,547 | — | — |
| 2021-08-23 | $37.32 | $51.49 | 2,939,968 | — | — |
| 2021-08-20 | $37.39 | $51.59 | 1,763,640 | — | — |
| 2021-08-19 | $37.43 | $51.64 | 1,934,040 | — | — |
| 2021-08-18 | $38.96 | $53.75 | 1,281,635 | — | — |
| 2021-08-17 | $39.34 | $54.28 | 2,242,237 | — | — |
| 2021-08-16 | $40.14 | $55.38 | 1,564,499 | — | — |
| 2021-08-13 | $40.15 | $55.39 | 1,178,259 | — | — |
| 2021-08-12 | $40.73 | $56.19 | 1,579,040 | — | — |
| 2021-08-11 | $41.20 | $56.84 | 1,710,362 | — | — |
| 2021-08-10 | $40.37 | $55.70 | 1,509,517 | — | — |
| 2021-08-09 | $40.12 | $55.36 | 2,036,053 | — | — |
| 2021-08-06 | $40.09 | $55.31 | 3,236,805 | — | — |
| 2021-08-05 | $40.95 | $56.50 | 1,840,434 | — | — |
| 2021-08-04 | $41.16 | $56.79 | 3,361,878 | — | — |
| 2021-08-03 | $43.45 | $59.95 | 2,296,538 | — | — |
| 2021-08-02 | $42.95 | $59.25 | 1,642,202 | — | — |
| 2021-07-30 | $43.12 | $59.49 | 2,091,944 | — | — |
| 2021-07-29 | $43.05 | $59.39 | 1,524,512 | — | — |
| 2021-07-28 | $41.99 | $57.93 | 998,885 | — | — |
| 2021-07-27 | $41.70 | $57.53 | 1,658,219 | — | — |
| 2021-07-26 | $42.03 | $57.99 | 1,401,029 | — | — |
| 2021-07-23 | $41.37 | $57.08 | 1,464,531 | — | — |
| 2021-07-22 | $40.91 | $56.44 | 1,775,227 | — | — |
| 2021-07-21 | $41.80 | $57.66 | 1,621,754 | — | — |
| 2021-07-20 | $41.40 | $57.12 | 2,051,502 | — | — |
| 2021-07-19 | $39.78 | $54.88 | 2,616,890 | — | — |
| 2021-07-16 | $40.47 | $55.83 | 1,964,826 | — | — |
| 2021-07-15 | $41.66 | $57.48 | 2,075,813 | — | — |
| 2021-07-14 | $41.76 | $57.62 | 1,995,270 | — | — |
| 2021-07-13 | $41.87 | $57.76 | 2,037,302 | — | — |
| 2021-07-12 | $42.36 | $58.44 | 1,915,750 | — | — |
| 2021-07-09 | $42.08 | $58.05 | 1,792,722 | — | — |
| 2021-07-08 | $41.04 | $56.62 | 1,965,734 | — | — |
| 2021-07-07 | $41.43 | $57.17 | 1,804,990 | — | — |
| 2021-07-06 | $42.10 | $58.08 | 2,399,686 | — | — |
| 2021-07-02 | $43.25 | $59.67 | 1,305,037 | — | — |
| 2021-07-01 | $43.25 | $59.67 | 1,489,750 | — | — |
| 2021-06-30 | $42.73 | $58.95 | 1,473,165 | — | — |
| 2021-06-29 | $42.57 | $58.73 | 1,345,024 | — | — |
| 2021-06-28 | $42.18 | $58.20 | 1,511,448 | — | — |
| 2021-06-25 | $43.09 | $59.45 | 2,866,242 | — | — |
| 2021-06-24 | $42.93 | $59.23 | 1,697,298 | — | — |
| 2021-06-23 | $42.64 | $58.83 | 1,608,349 | — | — |
| 2021-06-22 | $42.68 | $58.89 | 2,452,965 | — | — |
| 2021-06-21 | $42.69 | $58.90 | 2,141,360 | — | — |
| 2021-06-18 | $41.88 | $57.79 | 3,751,981 | — | — |
| 2021-06-17 | $43.53 | $60.06 | 2,600,418 | — | — |
| 2021-06-16 | $45.23 | $62.40 | 1,732,627 | — | — |
| 2021-06-15 | $45.85 | $63.26 | 1,345,365 | — | — |
| 2021-06-14 | $45.75 | $63.12 | 1,444,197 | — | — |
| 2021-06-11 | $46.58 | $64.26 | 1,264,595 | — | — |
| 2021-06-10 | $45.99 | $63.46 | 1,576,427 | — | — |
| 2021-06-09 | $46.76 | $64.51 | 1,553,139 | — | — |
| 2021-06-08 | $47.17 | $65.08 | 1,720,358 | — | — |
| 2021-06-07 | $46.75 | $64.50 | 2,245,190 | — | — |
| 2021-06-04 | $47.93 | $66.13 | 2,218,494 | — | — |
| 2021-06-03 | $47.80 | $65.95 | 3,349,610 | — | — |
| 2021-06-02 | $47.02 | $64.87 | 2,503,290 | — | — |
| 2021-06-01 | $46.62 | $64.32 | 1,725,470 | — | — |
| 2021-05-28 | $45.15 | $62.29 | 1,460,555 | — | — |
| 2021-05-27 | $45.26 | $62.24 | 4,385,074 | — | — |
| 2021-05-26 | $44.47 | $61.15 | 1,884,056 | — | — |
| 2021-05-25 | $43.84 | $60.28 | 1,605,054 | — | — |
| 2021-05-24 | $44.15 | $60.71 | 1,232,333 | — | — |
| 2021-05-21 | $44.46 | $61.14 | 1,748,418 | — | — |
| 2021-05-20 | $43.79 | $60.21 | 2,320,280 | — | — |
| 2021-05-19 | $44.03 | $60.55 | 2,289,154 | — | — |
| 2021-05-18 | $45.01 | $61.89 | 1,495,658 | — | — |
| 2021-05-17 | $45.47 | $62.52 | 1,356,498 | — | — |
| 2021-05-14 | $45.27 | $62.25 | 1,419,546 | — | — |
| 2021-05-13 | $44.67 | $61.43 | 1,682,757 | — | — |
| 2021-05-12 | $43.79 | $60.22 | 1,932,336 | — | — |
| 2021-05-11 | $45.47 | $62.52 | 1,983,342 | — | — |
| 2021-05-10 | $46.59 | $64.07 | 2,305,171 | — | — |
| 2021-05-07 | $47.36 | $65.12 | 2,645,630 | — | — |
| 2021-05-06 | $45.98 | $63.22 | 2,346,522 | — | — |
| 2021-05-05 | $45.00 | $61.88 | 3,039,822 | — | — |
| 2021-05-04 | $42.69 | $58.71 | 2,331,526 | — | — |
| 2021-05-03 | $43.36 | $59.63 | 2,356,973 | — | — |
| 2021-04-30 | $42.76 | $58.80 | 2,134,544 | — | — |
| 2021-04-29 | $43.45 | $59.75 | 2,405,594 | — | — |
| 2021-04-28 | $44.42 | $61.08 | 1,403,869 | — | — |
| 2021-04-27 | $44.11 | $60.66 | 1,854,520 | — | — |
| 2021-04-26 | $44.45 | $61.12 | 1,894,621 | — | — |
| 2021-04-23 | $44.87 | $61.70 | 2,003,450 | — | — |
| 2021-04-22 | $43.61 | $59.97 | 2,174,190 | — | — |
| 2021-04-21 | $44.14 | $60.69 | 2,688,458 | — | — |
| 2021-04-20 | $42.19 | $58.02 | 2,169,533 | — | — |
| 2021-04-19 | $43.42 | $59.70 | 2,396,960 | — | — |
| 2021-04-16 | $43.10 | $59.26 | 2,853,632 | — | — |
| 2021-04-15 | $42.15 | $57.96 | 2,069,110 | — | — |
| 2021-04-14 | $41.78 | $57.45 | 1,918,590 | — | — |
| 2021-04-13 | $41.53 | $57.11 | 2,366,629 | — | — |
| 2021-04-12 | $41.88 | $57.59 | 2,823,301 | — | — |
| 2021-04-09 | $40.92 | $56.26 | 1,605,054 | — | — |
| 2021-04-08 | $40.49 | $55.68 | 2,252,006 | — | — |
| 2021-04-07 | $40.05 | $55.08 | 2,832,502 | — | — |
| 2021-04-06 | $41.08 | $56.49 | 2,054,002 | — | — |
| 2021-04-05 | $41.19 | $56.64 | 1,902,914 | — | — |
| 2021-04-01 | $40.76 | $56.04 | 2,094,898 | — | — |
| 2021-03-31 | $40.81 | $56.12 | 1,832,482 | — | — |
| 2021-03-30 | $40.96 | $56.32 | 2,138,634 | — | — |
| 2021-03-29 | $39.88 | $54.83 | 3,024,827 | — | — |
| 2021-03-26 | $40.26 | $55.37 | 3,906,363 | — | — |
| 2021-03-25 | $38.47 | $52.90 | 3,172,848 | — | — |
| 2021-03-24 | $38.29 | $52.66 | 3,712,675 | — | — |
| 2021-03-23 | $39.00 | $53.62 | 3,991,790 | — | — |
| 2021-03-22 | $42.37 | $58.26 | 2,428,882 | — | — |
| 2021-03-19 | $43.15 | $59.34 | 5,301,939 | — | — |
| 2021-03-18 | $42.39 | $58.30 | 2,348,794 | — | — |
| 2021-03-17 | $43.71 | $60.11 | 2,877,374 | — | — |
| 2021-03-16 | $42.93 | $59.03 | 1,707,862 | — | — |
| 2021-03-15 | $44.50 | $61.19 | 2,032,645 | — | — |
| 2021-03-12 | $44.30 | $60.92 | 1,913,138 | — | — |
| 2021-03-11 | $43.27 | $59.49 | 2,893,619 | — | — |
| 2021-03-10 | $43.93 | $60.40 | 2,681,869 | — | — |
| 2021-03-09 | $43.05 | $59.20 | 3,489,224 | — | — |
| 2021-03-08 | $43.76 | $60.17 | 3,722,331 | — | — |
| 2021-03-05 | $42.99 | $59.12 | 4,182,298 | — | — |
| 2021-03-04 | $40.94 | $56.30 | 2,462,507 | — | — |
| 2021-03-03 | $41.65 | $57.28 | 3,637,586 | — | — |
| 2021-03-02 | $40.69 | $55.95 | 2,290,971 | — | — |
| 2021-03-01 | $39.82 | $54.75 | 2,094,784 | — | — |
| 2021-02-26 | $39.61 | $54.47 | 3,654,171 | — | — |
| 2021-02-25 | $39.71 | $54.40 | 2,151,243 | — | — |
| 2021-02-24 | $40.49 | $55.47 | 3,123,773 | — | — |
| 2021-02-23 | $39.51 | $54.12 | 3,369,944 | — | — |
| 2021-02-22 | $39.30 | $53.83 | 2,169,533 | — | — |
| 2021-02-19 | $38.35 | $52.53 | 2,813,418 | — | — |
| 2021-02-18 | $37.90 | $51.93 | 2,976,774 | — | — |
| 2021-02-17 | $39.23 | $53.75 | 5,542,771 | — | — |
| 2021-02-16 | $38.54 | $52.79 | 4,402,227 | — | — |
| 2021-02-12 | $36.96 | $50.64 | 3,055,954 | — | — |
| 2021-02-11 | $37.71 | $51.66 | 4,500,264 | — | — |
| 2021-02-10 | $38.46 | $52.69 | 3,187,389 | — | — |
| 2021-02-09 | $37.77 | $51.75 | 1,669,806 | — | — |
| 2021-02-08 | $38.24 | $52.38 | 2,771,840 | — | — |
| 2021-02-05 | $37.94 | $51.97 | 2,114,210 | — | — |
| 2021-02-04 | $37.60 | $51.50 | 2,312,328 | — | — |
| 2021-02-03 | $37.59 | $51.49 | 2,663,693 | — | — |
| 2021-02-02 | $36.39 | $49.85 | 2,276,090 | — | — |
| 2021-02-01 | $37.04 | $50.74 | 3,540,571 | — | — |
| 2021-01-29 | $36.96 | $50.64 | 3,106,960 | — | — |
| 2021-01-28 | $37.33 | $51.14 | 3,508,763 | — | — |
| 2021-01-27 | $39.52 | $54.15 | 8,995,530 | — | — |
| 2021-01-26 | $38.70 | $53.01 | 3,610,662 | — | — |
| 2021-01-25 | $38.30 | $52.47 | 2,493,406 | — | — |
| 2021-01-22 | $37.68 | $51.61 | 2,497,496 | — | — |
| 2021-01-21 | $38.38 | $52.58 | 5,209,355 | — | — |
| 2021-01-20 | $35.99 | $49.30 | 2,571,222 | — | — |
| 2021-01-19 | $34.60 | $47.39 | 2,696,978 | — | — |
| 2021-01-15 | $33.98 | $46.55 | 5,268,768 | — | — |
| 2021-01-14 | $34.86 | $47.75 | 3,203,179 | — | — |
| 2021-01-13 | $35.34 | $48.42 | 2,552,365 | — | — |
| 2021-01-12 | $36.24 | $49.65 | 3,581,354 | — | — |
| 2021-01-11 | $35.37 | $48.45 | 1,471,006 | — | — |
| 2021-01-08 | $35.47 | $48.59 | 2,339,478 | — | — |
| 2021-01-07 | $36.18 | $49.56 | 2,566,224 | — | — |
| 2021-01-06 | $35.36 | $48.44 | 3,108,550 | — | — |
| 2021-01-05 | $34.30 | $46.98 | 1,923,930 | — | — |
| 2021-01-04 | $33.50 | $45.90 | 2,088,536 | — | — |