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
- 1994-03-17 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 | $37.90 | $37.90 | 2,289,600 | — | — |
| 2021-12-30 | $37.77 | $37.77 | 1,972,000 | — | — |
| 2021-12-29 | $37.71 | $37.71 | 2,032,400 | — | — |
| 2021-12-28 | $37.44 | $37.44 | 2,322,400 | — | — |
| 2021-12-27 | $37.18 | $37.18 | 1,713,200 | — | — |
| 2021-12-23 | $36.54 | $36.54 | 1,803,200 | — | — |
| 2021-12-22 | $36.35 | $36.35 | 1,929,200 | — | — |
| 2021-12-21 | $35.88 | $35.88 | 2,642,800 | — | — |
| 2021-12-20 | $35.49 | $35.49 | 3,087,200 | — | — |
| 2021-12-17 | $35.78 | $35.78 | 7,528,000 | — | — |
| 2021-12-16 | $36.56 | $36.56 | 2,630,400 | — | — |
| 2021-12-15 | $37.32 | $37.32 | 2,830,800 | — | — |
| 2021-12-14 | $36.77 | $36.77 | 4,641,600 | — | — |
| 2021-12-13 | $36.45 | $36.45 | 3,184,800 | — | — |
| 2021-12-10 | $37.30 | $37.30 | 3,190,800 | — | — |
| 2021-12-09 | $37.07 | $37.07 | 3,263,600 | — | — |
| 2021-12-08 | $37.43 | $37.43 | 3,470,000 | — | — |
| 2021-12-07 | $37.65 | $37.65 | 3,136,400 | — | — |
| 2021-12-06 | $36.43 | $36.43 | 2,945,200 | — | — |
| 2021-12-03 | $36.40 | $36.40 | 4,760,400 | — | — |
| 2021-12-02 | $36.75 | $36.75 | 4,544,400 | — | — |
| 2021-12-01 | $35.63 | $35.63 | 5,207,600 | — | — |
| 2021-11-30 | $36.29 | $36.29 | 8,199,200 | — | — |
| 2021-11-29 | $37.00 | $37.00 | 3,732,800 | — | — |
| 2021-11-26 | $36.48 | $36.48 | 2,716,000 | — | — |
| 2021-11-24 | $37.13 | $37.13 | 1,840,000 | — | — |
| 2021-11-23 | $37.12 | $37.12 | 3,394,000 | — | — |
| 2021-11-22 | $36.63 | $36.63 | 5,883,200 | — | — |
| 2021-11-19 | $38.10 | $38.10 | 4,739,600 | — | — |
| 2021-11-18 | $38.94 | $38.94 | 3,733,600 | — | — |
| 2021-11-17 | $39.29 | $39.29 | 3,630,400 | — | — |
| 2021-11-16 | $39.78 | $39.78 | 4,340,800 | — | — |
| 2021-11-15 | $39.13 | $39.13 | 3,329,600 | — | — |
| 2021-11-12 | $38.91 | $38.91 | 3,414,400 | — | — |
| 2021-11-11 | $38.05 | $38.05 | 2,800,800 | — | — |
| 2021-11-10 | $37.99 | $37.99 | 2,454,000 | — | — |
| 2021-11-09 | $38.60 | $38.60 | 2,896,400 | — | — |
| 2021-11-08 | $38.54 | $38.54 | 3,535,600 | — | — |
| 2021-11-05 | $38.48 | $38.48 | 2,564,000 | — | — |
| 2021-11-04 | $38.83 | $38.83 | 2,235,200 | — | — |
| 2021-11-03 | $38.94 | $38.94 | 3,232,400 | — | — |
| 2021-11-02 | $38.51 | $38.51 | 2,585,600 | — | — |
| 2021-11-01 | $38.64 | $38.64 | 2,663,200 | — | — |
| 2021-10-29 | $38.82 | $38.82 | 3,570,400 | — | — |
| 2021-10-28 | $38.20 | $38.20 | 2,847,200 | — | — |
| 2021-10-27 | $37.90 | $37.90 | 3,732,400 | — | — |
| 2021-10-26 | $38.31 | $38.31 | 2,075,200 | — | — |
| 2021-10-25 | $38.32 | $38.32 | 1,625,200 | — | — |
| 2021-10-22 | $38.07 | $38.07 | 2,038,400 | — | — |
| 2021-10-21 | $37.96 | $37.96 | 2,137,200 | — | — |
| 2021-10-20 | $37.37 | $37.37 | 1,802,400 | — | — |
| 2021-10-19 | $37.03 | $37.03 | 2,022,400 | — | — |
| 2021-10-18 | $36.92 | $36.92 | 2,715,200 | — | — |
| 2021-10-15 | $36.25 | $36.25 | 2,862,400 | — | — |
| 2021-10-14 | $36.20 | $36.20 | 3,006,800 | — | — |
| 2021-10-13 | $34.96 | $34.96 | 2,304,400 | — | — |
| 2021-10-12 | $34.63 | $34.63 | 1,920,800 | — | — |
| 2021-10-11 | $34.69 | $34.69 | 2,140,400 | — | — |
| 2021-10-08 | $35.10 | $35.10 | 1,923,200 | — | — |
| 2021-10-07 | $35.22 | $35.22 | 2,882,000 | — | — |
| 2021-10-06 | $34.42 | $34.42 | 4,158,400 | — | — |
| 2021-10-05 | $34.65 | $34.65 | 3,253,600 | — | — |
| 2021-10-04 | $34.14 | $34.14 | 4,217,600 | — | — |
| 2021-10-01 | $34.98 | $34.98 | 3,755,200 | — | — |
| 2021-09-30 | $34.68 | $34.68 | 5,449,600 | — | — |
| 2021-09-29 | $35.36 | $35.36 | 4,323,600 | — | — |
| 2021-09-28 | $35.29 | $35.29 | 3,542,800 | — | — |
| 2021-09-27 | $36.68 | $36.68 | 3,402,400 | — | — |
| 2021-09-24 | $36.95 | $36.95 | 3,098,000 | — | — |
| 2021-09-23 | $36.46 | $36.46 | 2,955,200 | — | — |
| 2021-09-22 | $36.09 | $36.09 | 3,576,000 | — | — |
| 2021-09-21 | $35.26 | $35.26 | 3,391,200 | — | — |
| 2021-09-20 | $35.29 | $35.29 | 4,954,400 | — | — |
| 2021-09-17 | $35.99 | $35.99 | 10,793,600 | — | — |
| 2021-09-16 | $38.07 | $38.07 | 6,229,200 | — | — |
| 2021-09-15 | $37.24 | $37.24 | 8,618,400 | — | — |
| 2021-09-14 | $36.15 | $36.15 | 3,530,400 | — | — |
| 2021-09-13 | $35.71 | $35.71 | 2,477,600 | — | — |
| 2021-09-10 | $35.81 | $35.81 | 5,313,600 | — | — |
| 2021-09-09 | $35.52 | $35.52 | 6,456,400 | — | — |
| 2021-09-08 | $36.17 | $36.17 | 3,222,400 | — | — |
| 2021-09-07 | $35.75 | $35.75 | 3,728,400 | — | — |
| 2021-09-03 | $36.41 | $36.41 | 2,643,600 | — | — |
| 2021-09-02 | $36.26 | $36.26 | 2,664,800 | — | — |
| 2021-09-01 | $36.24 | $36.24 | 3,734,000 | — | — |
| 2021-08-31 | $36.08 | $36.08 | 4,465,600 | — | — |
| 2021-08-30 | $36.11 | $36.11 | 4,471,200 | — | — |
| 2021-08-27 | $36.11 | $36.11 | 2,506,000 | — | — |
| 2021-08-26 | $35.74 | $35.74 | 2,938,000 | — | — |
| 2021-08-25 | $35.98 | $35.98 | 5,170,800 | — | — |
| 2021-08-24 | $35.35 | $35.35 | 2,742,000 | — | — |
| 2021-08-23 | $34.90 | $34.90 | 3,132,000 | — | — |
| 2021-08-20 | $34.99 | $34.99 | 5,519,600 | — | — |
| 2021-08-19 | $34.40 | $34.40 | 4,211,200 | — | — |
| 2021-08-18 | $34.44 | $34.44 | 3,883,600 | — | — |
| 2021-08-17 | $34.76 | $34.76 | 4,156,000 | — | — |
| 2021-08-16 | $35.20 | $35.20 | 3,274,400 | — | — |
| 2021-08-13 | $35.38 | $35.38 | 3,162,000 | — | — |
| 2021-08-12 | $35.34 | $35.34 | 3,396,800 | — | — |
| 2021-08-11 | $35.85 | $35.85 | 2,794,000 | — | — |
| 2021-08-10 | $35.83 | $35.83 | 4,075,600 | — | — |
| 2021-08-09 | $36.51 | $36.51 | 2,161,600 | — | — |
| 2021-08-06 | $36.50 | $36.50 | 3,728,400 | — | — |
| 2021-08-05 | $37.05 | $37.05 | 2,738,400 | — | — |
| 2021-08-04 | $37.08 | $37.08 | 3,264,000 | — | — |
| 2021-08-03 | $37.05 | $37.05 | 2,994,800 | — | — |
| 2021-08-02 | $36.51 | $36.51 | 3,694,000 | — | — |
| 2021-07-30 | $36.75 | $36.75 | 3,470,400 | — | — |
| 2021-07-29 | $36.67 | $36.67 | 2,334,400 | — | — |
| 2021-07-28 | $36.40 | $36.40 | 2,786,400 | — | — |
| 2021-07-27 | $36.51 | $36.51 | 3,161,200 | — | — |
| 2021-07-26 | $36.49 | $36.49 | 3,459,200 | — | — |
| 2021-07-23 | $36.66 | $36.66 | 2,646,400 | — | — |
| 2021-07-22 | $36.38 | $36.38 | 2,742,800 | — | — |
| 2021-07-21 | $36.10 | $36.10 | 2,955,200 | — | — |
| 2021-07-20 | $35.86 | $35.86 | 5,279,200 | — | — |
| 2021-07-19 | $34.93 | $34.93 | 4,342,000 | — | — |
| 2021-07-16 | $35.04 | $35.04 | 3,066,400 | — | — |
| 2021-07-15 | $34.87 | $34.87 | 3,728,000 | — | — |
| 2021-07-14 | $34.88 | $34.88 | 2,614,800 | — | — |
| 2021-07-13 | $34.58 | $34.58 | 2,242,000 | — | — |
| 2021-07-12 | $34.79 | $34.79 | 3,697,600 | — | — |
| 2021-07-09 | $34.62 | $34.62 | 2,827,200 | — | — |
| 2021-07-08 | $34.21 | $34.21 | 5,300,400 | — | — |
| 2021-07-07 | $34.69 | $34.69 | 5,588,000 | — | — |
| 2021-07-06 | $34.15 | $34.15 | 4,730,400 | — | — |
| 2021-07-02 | $33.81 | $33.81 | 3,060,000 | — | — |
| 2021-07-01 | $33.61 | $33.61 | 2,977,200 | — | — |
| 2021-06-30 | $32.96 | $32.96 | 2,734,800 | — | — |
| 2021-06-29 | $33.33 | $33.33 | 5,767,600 | — | — |
| 2021-06-28 | $33.40 | $33.40 | 3,812,800 | — | — |
| 2021-06-25 | $33.32 | $33.32 | 5,232,800 | — | — |
| 2021-06-24 | $32.85 | $32.85 | 2,823,200 | — | — |
| 2021-06-23 | $32.92 | $32.92 | 2,904,800 | — | — |
| 2021-06-22 | $32.88 | $32.88 | 3,732,400 | — | — |
| 2021-06-21 | $32.93 | $32.93 | 5,799,200 | — | — |
| 2021-06-18 | $32.04 | $32.04 | 6,782,400 | — | — |
| 2021-06-17 | $32.02 | $32.02 | 3,781,200 | — | — |
| 2021-06-16 | $31.42 | $31.42 | 2,924,000 | — | — |
| 2021-06-15 | $31.39 | $31.39 | 2,367,600 | — | — |
| 2021-06-14 | $31.42 | $31.42 | 2,615,600 | — | — |
| 2021-06-11 | $31.21 | $31.21 | 2,014,400 | — | — |
| 2021-06-10 | $30.98 | $30.98 | 3,384,800 | — | — |
| 2021-06-09 | $30.63 | $30.63 | 2,327,600 | — | — |
| 2021-06-08 | $31.09 | $31.09 | 2,428,000 | — | — |
| 2021-06-07 | $31.08 | $31.08 | 3,688,400 | — | — |
| 2021-06-04 | $31.26 | $31.26 | 2,788,800 | — | — |
| 2021-06-03 | $30.91 | $30.91 | 3,242,800 | — | — |
| 2021-06-02 | $31.11 | $31.11 | 3,594,000 | — | — |
| 2021-06-01 | $31.45 | $31.45 | 3,716,800 | — | — |
| 2021-05-28 | $32.25 | $32.25 | 3,974,800 | — | — |
| 2021-05-27 | $32.12 | $32.12 | 7,144,400 | — | — |
| 2021-05-26 | $31.98 | $31.98 | 2,502,000 | — | — |
| 2021-05-25 | $31.96 | $31.96 | 4,188,000 | — | — |
| 2021-05-24 | $32.04 | $32.04 | 4,883,200 | — | — |
| 2021-05-21 | $31.75 | $31.75 | 5,776,800 | — | — |
| 2021-05-20 | $31.02 | $31.02 | 7,252,000 | — | — |
| 2021-05-19 | $30.25 | $30.25 | 4,908,800 | — | — |
| 2021-05-18 | $30.29 | $30.29 | 3,680,000 | — | — |
| 2021-05-17 | $30.74 | $30.74 | 2,669,200 | — | — |
| 2021-05-14 | $31.03 | $31.03 | 2,964,000 | — | — |
| 2021-05-13 | $30.12 | $30.12 | 3,666,000 | — | — |
| 2021-05-12 | $29.53 | $29.53 | 4,750,800 | — | — |
| 2021-05-11 | $30.26 | $30.26 | 3,405,600 | — | — |
| 2021-05-10 | $30.78 | $30.78 | 2,906,000 | — | — |
| 2021-05-07 | $31.14 | $31.14 | 3,381,200 | — | — |
| 2021-05-06 | $30.64 | $30.64 | 2,705,600 | — | — |
| 2021-05-05 | $30.65 | $30.65 | 3,987,600 | — | — |
| 2021-05-04 | $30.88 | $30.88 | 3,250,000 | — | — |
| 2021-05-03 | $31.13 | $31.12 | 2,477,200 | — | — |
| 2021-04-30 | $31.13 | $31.13 | 4,218,800 | — | — |
| 2021-04-29 | $31.42 | $31.42 | 2,477,600 | — | — |
| 2021-04-28 | $30.82 | $30.82 | 2,803,600 | — | — |
| 2021-04-27 | $30.99 | $30.99 | 2,848,800 | — | — |
| 2021-04-26 | $30.86 | $30.86 | 3,389,200 | — | — |
| 2021-04-23 | $31.17 | $31.17 | 3,683,200 | — | — |
| 2021-04-22 | $30.72 | $30.72 | 3,937,200 | — | — |
| 2021-04-21 | $30.64 | $30.64 | 2,547,200 | — | — |
| 2021-04-20 | $30.32 | $30.32 | 2,950,400 | — | — |
| 2021-04-19 | $30.44 | $30.44 | 5,048,000 | — | — |
| 2021-04-16 | $30.87 | $30.87 | 5,872,800 | — | — |
| 2021-04-15 | $30.42 | $30.42 | 6,737,600 | — | — |
| 2021-04-14 | $29.74 | $29.74 | 5,513,200 | — | — |
| 2021-04-13 | $29.38 | $29.38 | 4,213,600 | — | — |
| 2021-04-12 | $29.58 | $29.58 | 3,160,000 | — | — |
| 2021-04-09 | $29.51 | $29.51 | 5,918,800 | — | — |
| 2021-04-08 | $28.74 | $28.74 | 3,651,200 | — | — |
| 2021-04-07 | $28.36 | $28.36 | 4,389,600 | — | — |
| 2021-04-06 | $28.21 | $28.21 | 4,784,400 | — | — |
| 2021-04-05 | $28.44 | $28.44 | 3,699,600 | — | — |
| 2021-04-01 | $28.15 | $28.15 | 5,476,000 | — | — |
| 2021-03-31 | $27.15 | $27.15 | 6,018,800 | — | — |
| 2021-03-30 | $26.56 | $26.56 | 3,962,800 | — | — |
| 2021-03-29 | $26.53 | $26.53 | 3,647,600 | — | — |
| 2021-03-26 | $26.86 | $26.86 | 4,916,000 | — | — |
| 2021-03-25 | $26.38 | $26.38 | 4,356,800 | — | — |
| 2021-03-24 | $26.48 | $26.47 | 5,562,000 | — | — |
| 2021-03-23 | $26.85 | $26.85 | 5,392,800 | — | — |
| 2021-03-22 | $27.45 | $27.45 | 4,753,600 | — | — |
| 2021-03-19 | $26.65 | $26.65 | 10,462,000 | — | — |
| 2021-03-18 | $27.25 | $27.25 | 5,683,600 | — | — |
| 2021-03-17 | $27.63 | $27.63 | 4,976,800 | — | — |
| 2021-03-16 | $27.26 | $27.26 | 2,921,600 | — | — |
| 2021-03-15 | $27.71 | $27.71 | 2,342,800 | — | — |
| 2021-03-12 | $27.49 | $27.49 | 2,389,200 | — | — |
| 2021-03-11 | $27.58 | $27.58 | 3,311,600 | — | — |
| 2021-03-10 | $27.17 | $27.17 | 4,879,600 | — | — |
| 2021-03-09 | $26.58 | $26.58 | 3,960,800 | — | — |
| 2021-03-08 | $26.00 | $26.00 | 4,971,600 | — | — |
| 2021-03-05 | $26.60 | $26.60 | 4,317,600 | — | — |
| 2021-03-04 | $26.03 | $26.03 | 6,728,000 | — | — |
| 2021-03-03 | $26.75 | $26.75 | 4,982,400 | — | — |
| 2021-03-02 | $27.39 | $27.39 | 3,908,000 | — | — |
| 2021-03-01 | $27.46 | $27.46 | 8,598,400 | — | — |
| 2021-02-26 | $27.29 | $27.29 | 6,547,600 | — | — |
| 2021-02-25 | $26.73 | $26.73 | 5,036,800 | — | — |
| 2021-02-24 | $27.64 | $27.64 | 5,948,800 | — | — |
| 2021-02-23 | $27.80 | $27.80 | 6,068,800 | — | — |
| 2021-02-22 | $28.13 | $28.13 | 7,570,000 | — | — |
| 2021-02-19 | $29.27 | $29.27 | 9,009,200 | — | — |
| 2021-02-18 | $29.69 | $29.69 | 4,440,800 | — | — |
| 2021-02-17 | $29.50 | $29.50 | 3,142,800 | — | — |
| 2021-02-16 | $29.54 | $29.53 | 3,828,400 | — | — |
| 2021-02-12 | $29.86 | $29.86 | 3,628,800 | — | — |
| 2021-02-11 | $28.99 | $28.99 | 3,524,800 | — | — |
| 2021-02-10 | $29.51 | $29.51 | 3,390,400 | — | — |
| 2021-02-09 | $30.27 | $30.27 | 3,577,200 | — | — |
| 2021-02-08 | $30.20 | $30.20 | 4,175,600 | — | — |
| 2021-02-05 | $29.85 | $29.85 | 7,047,600 | — | — |
| 2021-02-04 | $28.58 | $28.58 | 3,124,000 | — | — |
| 2021-02-03 | $28.03 | $28.03 | 3,740,000 | — | — |
| 2021-02-02 | $28.49 | $28.49 | 4,563,200 | — | — |
| 2021-02-01 | $27.72 | $27.72 | 4,055,200 | — | — |
| 2021-01-29 | $27.44 | $27.44 | 5,874,800 | — | — |
| 2021-01-28 | $27.48 | $27.48 | 6,742,000 | — | — |
| 2021-01-27 | $27.06 | $27.06 | 8,754,000 | — | — |
| 2021-01-26 | $27.57 | $27.57 | 4,229,200 | — | — |
| 2021-01-25 | $28.23 | $28.23 | 6,352,800 | — | — |
| 2021-01-22 | $28.65 | $28.65 | 6,484,400 | — | — |
| 2021-01-21 | $28.92 | $28.92 | 3,963,200 | — | — |
| 2021-01-20 | $29.10 | $29.10 | 3,890,400 | — | — |
| 2021-01-19 | $29.02 | $29.02 | 3,613,200 | — | — |
| 2021-01-15 | $28.95 | $28.95 | 5,508,400 | — | — |
| 2021-01-14 | $29.32 | $29.32 | 3,127,200 | — | — |
| 2021-01-13 | $29.78 | $29.78 | 3,233,200 | — | — |
| 2021-01-12 | $30.46 | $30.46 | 3,101,600 | — | — |
| 2021-01-11 | $30.22 | $30.22 | 2,675,200 | — | — |
| 2021-01-08 | $30.55 | $30.55 | 3,374,000 | — | — |
| 2021-01-07 | $30.22 | $30.22 | 5,481,600 | — | — |
| 2021-01-06 | $29.45 | $29.45 | 6,757,600 | — | — |
| 2021-01-05 | $30.03 | $30.03 | 5,890,800 | — | — |
| 2021-01-04 | $30.16 | $30.16 | 6,741,200 | — | — |