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
- 1985-05-23 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 | $36.09 | $398.97 | 2,395,500 | — | — |
| 2021-12-30 | $36.00 | $397.97 | 3,072,900 | — | — |
| 2021-12-29 | $36.10 | $399.08 | 1,805,200 | — | — |
| 2021-12-28 | $35.88 | $396.65 | 1,568,400 | — | — |
| 2021-12-27 | $35.70 | $394.66 | 1,378,200 | — | — |
| 2021-12-23 | $35.19 | $389.02 | 1,648,000 | — | — |
| 2021-12-22 | $35.42 | $391.56 | 1,467,100 | — | — |
| 2021-12-21 | $35.18 | $388.91 | 1,826,500 | — | — |
| 2021-12-20 | $34.89 | $385.70 | 3,064,300 | — | — |
| 2021-12-17 | $34.92 | $386.04 | 5,295,900 | — | — |
| 2021-12-16 | $34.75 | $384.16 | 3,587,000 | — | — |
| 2021-12-15 | $34.44 | $380.73 | 4,479,400 | — | — |
| 2021-12-14 | $34.01 | $375.98 | 2,996,300 | — | — |
| 2021-12-13 | $34.42 | $380.51 | 2,788,300 | — | — |
| 2021-12-10 | $33.79 | $373.54 | 2,095,200 | — | — |
| 2021-12-09 | $34.14 | $377.41 | 2,299,500 | — | — |
| 2021-12-08 | $34.53 | $381.72 | 3,090,600 | — | — |
| 2021-12-07 | $34.18 | $377.85 | 2,639,400 | — | — |
| 2021-12-06 | $34.08 | $376.75 | 2,267,700 | — | — |
| 2021-12-03 | $33.49 | $370.23 | 2,503,500 | — | — |
| 2021-12-02 | $33.52 | $370.56 | 2,996,900 | — | — |
| 2021-12-01 | $32.51 | $359.39 | 2,954,000 | — | — |
| 2021-11-30 | $32.86 | $363.26 | 6,227,300 | — | — |
| 2021-11-29 | $34.06 | $376.53 | 1,951,300 | — | — |
| 2021-11-26 | $33.90 | $374.76 | 1,446,100 | — | — |
| 2021-11-24 | $34.69 | $383.49 | 1,550,600 | — | — |
| 2021-11-23 | $34.22 | $378.30 | 2,054,900 | — | — |
| 2021-11-22 | $33.88 | $374.54 | 2,106,400 | — | — |
| 2021-11-19 | $34.21 | $378.19 | 2,553,000 | — | — |
| 2021-11-18 | $34.83 | $385.04 | 2,903,800 | — | — |
| 2021-11-17 | $34.99 | $386.81 | 3,214,700 | — | — |
| 2021-11-16 | $34.18 | $377.85 | 3,958,700 | — | — |
| 2021-11-15 | $34.16 | $377.63 | 2,040,800 | — | — |
| 2021-11-12 | $33.81 | $373.76 | 1,669,600 | — | — |
| 2021-11-11 | $34.18 | $377.85 | 2,665,200 | — | — |
| 2021-11-10 | $33.99 | $375.75 | 3,436,100 | — | — |
| 2021-11-09 | $33.98 | $375.64 | 2,178,200 | — | — |
| 2021-11-08 | $34.00 | $375.86 | 2,956,200 | — | — |
| 2021-11-05 | $34.24 | $378.52 | 2,913,600 | — | — |
| 2021-11-04 | $34.29 | $375.75 | 2,340,000 | — | — |
| 2021-11-03 | $34.95 | $382.99 | 3,998,300 | — | — |
| 2021-11-02 | $35.38 | $387.70 | 3,838,400 | — | — |
| 2021-11-01 | $35.58 | $389.89 | 2,597,600 | — | — |
| 2021-10-29 | $35.51 | $389.12 | 3,298,200 | — | — |
| 2021-10-28 | $36.14 | $396.03 | 3,311,600 | — | — |
| 2021-10-27 | $35.66 | $390.77 | 3,389,500 | — | — |
| 2021-10-26 | $35.07 | $384.30 | 3,371,500 | — | — |
| 2021-10-25 | $34.44 | $377.40 | 2,499,800 | — | — |
| 2021-10-22 | $34.72 | $380.47 | 2,453,500 | — | — |
| 2021-10-21 | $34.78 | $381.12 | 1,750,300 | — | — |
| 2021-10-20 | $34.88 | $382.22 | 1,621,600 | — | — |
| 2021-10-19 | $34.44 | $377.40 | 2,085,300 | — | — |
| 2021-10-18 | $34.61 | $379.26 | 2,709,500 | — | — |
| 2021-10-15 | $34.64 | $379.59 | 5,275,700 | — | — |
| 2021-10-14 | $34.43 | $377.29 | 4,544,400 | — | — |
| 2021-10-13 | $33.99 | $372.47 | 3,154,600 | — | — |
| 2021-10-12 | $33.74 | $369.73 | 1,954,000 | — | — |
| 2021-10-11 | $33.77 | $370.06 | 1,658,800 | — | — |
| 2021-10-08 | $33.62 | $368.41 | 1,716,400 | — | — |
| 2021-10-07 | $33.78 | $370.17 | 1,811,100 | — | — |
| 2021-10-06 | $33.86 | $371.04 | 2,583,800 | — | — |
| 2021-10-05 | $33.55 | $367.65 | 3,244,100 | — | — |
| 2021-10-04 | $34.12 | $373.89 | 4,448,400 | — | — |
| 2021-10-01 | $33.89 | $371.37 | 2,446,800 | — | — |
| 2021-09-30 | $33.48 | $366.88 | 3,065,300 | — | — |
| 2021-09-29 | $34.01 | $372.69 | 2,311,400 | — | — |
| 2021-09-28 | $33.62 | $368.41 | 3,011,000 | — | — |
| 2021-09-27 | $33.62 | $368.41 | 2,866,400 | — | — |
| 2021-09-24 | $34.04 | $373.01 | 3,076,000 | — | — |
| 2021-09-23 | $34.50 | $378.06 | 2,587,900 | — | — |
| 2021-09-22 | $34.62 | $379.37 | 2,311,200 | — | — |
| 2021-09-21 | $34.45 | $377.51 | 2,557,300 | — | — |
| 2021-09-20 | $34.73 | $380.58 | 3,086,600 | — | — |
| 2021-09-17 | $34.84 | $381.78 | 5,526,500 | — | — |
| 2021-09-16 | $35.30 | $386.82 | 2,331,100 | — | — |
| 2021-09-15 | $35.27 | $386.49 | 2,266,100 | — | — |
| 2021-09-14 | $35.37 | $387.59 | 1,743,200 | — | — |
| 2021-09-13 | $35.48 | $388.79 | 2,606,100 | — | — |
| 2021-09-10 | $35.35 | $387.37 | 3,368,000 | — | — |
| 2021-09-09 | $35.61 | $390.22 | 2,905,900 | — | — |
| 2021-09-08 | $36.35 | $398.33 | 5,172,900 | — | — |
| 2021-09-07 | $35.77 | $391.97 | 4,995,700 | — | — |
| 2021-09-03 | $36.35 | $398.33 | 2,768,200 | — | — |
| 2021-09-02 | $36.62 | $401.29 | 2,469,200 | — | — |
| 2021-09-01 | $36.53 | $400.30 | 3,360,400 | — | — |
| 2021-08-31 | $36.00 | $394.49 | 4,393,700 | — | — |
| 2021-08-30 | $35.80 | $392.30 | 3,071,100 | — | — |
| 2021-08-27 | $35.50 | $389.01 | 2,412,400 | — | — |
| 2021-08-26 | $35.16 | $385.29 | 2,545,700 | — | — |
| 2021-08-25 | $35.23 | $386.05 | 2,941,900 | — | — |
| 2021-08-24 | $35.15 | $385.18 | 3,823,600 | — | — |
| 2021-08-23 | $34.94 | $382.88 | 1,777,400 | — | — |
| 2021-08-20 | $35.16 | $385.29 | 1,986,900 | — | — |
| 2021-08-19 | $35.15 | $385.18 | 3,475,300 | — | — |
| 2021-08-18 | $35.31 | $386.93 | 2,152,100 | — | — |
| 2021-08-17 | $35.68 | $390.99 | 1,803,900 | — | — |
| 2021-08-16 | $35.63 | $390.44 | 1,880,000 | — | — |
| 2021-08-13 | $35.83 | $392.63 | 2,381,200 | — | — |
| 2021-08-12 | $35.20 | $385.73 | 2,082,300 | — | — |
| 2021-08-11 | $35.23 | $386.05 | 3,864,300 | — | — |
| 2021-08-10 | $35.37 | $387.59 | 5,098,800 | — | — |
| 2021-08-09 | $36.14 | $396.03 | 3,240,800 | — | — |
| 2021-08-06 | $36.35 | $398.33 | 2,748,400 | — | — |
| 2021-08-05 | $37.36 | $406.11 | 4,247,600 | — | — |
| 2021-08-04 | $36.95 | $401.65 | 3,129,200 | — | — |
| 2021-08-03 | $36.74 | $399.37 | 2,718,900 | — | — |
| 2021-08-02 | $36.66 | $398.50 | 2,794,100 | — | — |
| 2021-07-30 | $36.97 | $401.87 | 4,661,200 | — | — |
| 2021-07-29 | $37.14 | $403.72 | 3,489,900 | — | — |
| 2021-07-28 | $36.84 | $400.46 | 2,993,100 | — | — |
| 2021-07-27 | $36.97 | $401.87 | 3,142,000 | — | — |
| 2021-07-26 | $36.39 | $395.56 | 3,731,300 | — | — |
| 2021-07-23 | $36.27 | $394.26 | 2,743,700 | — | — |
| 2021-07-22 | $36.06 | $391.98 | 2,978,500 | — | — |
| 2021-07-21 | $36.13 | $392.74 | 2,733,500 | — | — |
| 2021-07-20 | $36.00 | $391.32 | 3,295,800 | — | — |
| 2021-07-19 | $34.94 | $379.80 | 3,956,100 | — | — |
| 2021-07-16 | $35.56 | $386.54 | 3,150,500 | — | — |
| 2021-07-15 | $35.28 | $383.50 | 2,252,000 | — | — |
| 2021-07-14 | $34.97 | $380.13 | 2,834,900 | — | — |
| 2021-07-13 | $34.48 | $374.80 | 2,288,100 | — | — |
| 2021-07-12 | $34.99 | $380.35 | 2,133,100 | — | — |
| 2021-07-09 | $34.76 | $377.85 | 1,930,100 | — | — |
| 2021-07-08 | $34.18 | $371.54 | 3,521,500 | — | — |
| 2021-07-07 | $34.34 | $373.28 | 4,532,100 | — | — |
| 2021-07-06 | $33.97 | $369.26 | 4,574,200 | — | — |
| 2021-07-02 | $33.41 | $363.17 | 2,755,500 | — | — |
| 2021-07-01 | $33.31 | $362.08 | 2,781,900 | — | — |
| 2021-06-30 | $33.29 | $361.87 | 2,480,700 | — | — |
| 2021-06-29 | $33.68 | $366.11 | 2,837,400 | — | — |
| 2021-06-28 | $33.55 | $364.69 | 2,055,300 | — | — |
| 2021-06-25 | $33.99 | $369.48 | 2,351,700 | — | — |
| 2021-06-24 | $33.86 | $368.06 | 1,819,400 | — | — |
| 2021-06-23 | $33.84 | $367.85 | 3,166,700 | — | — |
| 2021-06-22 | $33.68 | $366.11 | 2,845,100 | — | — |
| 2021-06-21 | $33.84 | $367.85 | 2,653,200 | — | — |
| 2021-06-18 | $33.09 | $359.69 | 8,374,700 | — | — |
| 2021-06-17 | $34.15 | $371.21 | 2,805,000 | — | — |
| 2021-06-16 | $34.23 | $372.08 | 3,791,300 | — | — |
| 2021-06-15 | $34.77 | $377.95 | 2,088,000 | — | — |
| 2021-06-14 | $35.30 | $383.72 | 2,200,600 | — | — |
| 2021-06-11 | $34.78 | $378.06 | 3,115,700 | — | — |
| 2021-06-10 | $34.94 | $379.80 | 2,078,600 | — | — |
| 2021-06-09 | $34.61 | $376.22 | 2,395,300 | — | — |
| 2021-06-08 | $34.27 | $372.52 | 4,006,800 | — | — |
| 2021-06-07 | $34.09 | $370.56 | 6,474,900 | — | — |
| 2021-06-04 | $33.69 | $366.21 | 5,742,800 | — | — |
| 2021-06-03 | $33.86 | $368.06 | 5,770,600 | — | — |
| 2021-06-02 | $34.18 | $371.54 | 8,707,600 | — | — |
| 2021-06-01 | $34.07 | $370.35 | 2,489,100 | — | — |
| 2021-05-28 | $33.38 | $362.84 | 2,217,700 | — | — |
| 2021-05-27 | $32.94 | $358.06 | 6,055,800 | — | — |
| 2021-05-26 | $33.27 | $361.65 | 1,968,000 | — | — |
| 2021-05-25 | $33.55 | $364.69 | 2,384,300 | — | — |
| 2021-05-24 | $33.45 | $363.61 | 2,751,200 | — | — |
| 2021-05-21 | $32.94 | $358.06 | 2,341,200 | — | — |
| 2021-05-20 | $33.18 | $360.67 | 3,484,400 | — | — |
| 2021-05-19 | $33.25 | $361.43 | 1,907,100 | — | — |
| 2021-05-18 | $33.40 | $363.06 | 1,810,200 | — | — |
| 2021-05-17 | $33.32 | $362.19 | 2,527,400 | — | — |
| 2021-05-14 | $33.08 | $359.58 | 3,427,000 | — | — |
| 2021-05-13 | $32.57 | $354.04 | 4,177,900 | — | — |
| 2021-05-12 | $32.11 | $349.04 | 4,211,900 | — | — |
| 2021-05-11 | $32.83 | $356.87 | 2,388,000 | — | — |
| 2021-05-10 | $33.51 | $364.26 | 2,769,400 | — | — |
| 2021-05-07 | $33.52 | $364.37 | 2,204,600 | — | — |
| 2021-05-06 | $33.55 | $361.43 | 2,863,500 | — | — |
| 2021-05-05 | $33.09 | $356.48 | 2,627,400 | — | — |
| 2021-05-04 | $34.03 | $366.60 | 2,677,600 | — | — |
| 2021-05-03 | $34.15 | $367.90 | 3,724,500 | — | — |
| 2021-04-30 | $34.34 | $369.94 | 2,900,200 | — | — |
| 2021-04-29 | $33.87 | $364.88 | 2,209,000 | — | — |
| 2021-04-28 | $33.58 | $361.76 | 2,680,400 | — | — |
| 2021-04-27 | $33.92 | $365.42 | 1,688,400 | — | — |
| 2021-04-26 | $34.17 | $368.11 | 1,790,600 | — | — |
| 2021-04-23 | $33.99 | $366.17 | 1,573,900 | — | — |
| 2021-04-22 | $34.04 | $366.71 | 2,097,000 | — | — |
| 2021-04-21 | $34.32 | $369.73 | 2,745,300 | — | — |
| 2021-04-20 | $34.05 | $366.82 | 3,483,400 | — | — |
| 2021-04-19 | $33.35 | $359.28 | 2,388,700 | — | — |
| 2021-04-16 | $33.25 | $358.20 | 3,653,700 | — | — |
| 2021-04-15 | $33.15 | $357.12 | 1,954,300 | — | — |
| 2021-04-14 | $32.51 | $350.23 | 2,091,100 | — | — |
| 2021-04-13 | $33.04 | $355.94 | 2,458,800 | — | — |
| 2021-04-12 | $32.84 | $353.78 | 3,034,700 | — | — |
| 2021-04-09 | $32.39 | $348.94 | 3,036,000 | — | — |
| 2021-04-08 | $32.63 | $351.52 | 4,138,900 | — | — |
| 2021-04-07 | $32.63 | $351.52 | 4,155,200 | — | — |
| 2021-04-06 | $32.57 | $350.87 | 3,683,300 | — | — |
| 2021-04-05 | $32.28 | $347.75 | 3,518,700 | — | — |
| 2021-04-01 | $32.71 | $352.38 | 3,129,600 | — | — |
| 2021-03-31 | $31.74 | $341.93 | 4,009,800 | — | — |
| 2021-03-30 | $31.98 | $344.52 | 3,174,900 | — | — |
| 2021-03-29 | $31.72 | $341.72 | 2,440,500 | — | — |
| 2021-03-26 | $32.06 | $345.38 | 2,718,300 | — | — |
| 2021-03-25 | $31.47 | $339.02 | 3,385,300 | — | — |
| 2021-03-24 | $31.34 | $337.62 | 3,162,200 | — | — |
| 2021-03-23 | $31.74 | $341.93 | 4,780,500 | — | — |
| 2021-03-22 | $31.64 | $340.86 | 2,647,200 | — | — |
| 2021-03-19 | $31.93 | $343.98 | 5,583,400 | — | — |
| 2021-03-18 | $32.08 | $345.60 | 2,807,700 | — | — |
| 2021-03-17 | $32.49 | $350.01 | 4,673,000 | — | — |
| 2021-03-16 | $32.13 | $346.13 | 3,157,600 | — | — |
| 2021-03-15 | $32.07 | $345.49 | 5,069,300 | — | — |
| 2021-03-12 | $31.76 | $342.15 | 4,961,200 | — | — |
| 2021-03-11 | $31.13 | $335.36 | 4,650,500 | — | — |
| 2021-03-10 | $30.77 | $331.48 | 3,165,500 | — | — |
| 2021-03-09 | $30.23 | $325.67 | 2,957,300 | — | — |
| 2021-03-08 | $30.24 | $325.77 | 3,288,500 | — | — |
| 2021-03-05 | $29.81 | $321.14 | 3,377,700 | — | — |
| 2021-03-04 | $29.49 | $317.69 | 5,499,800 | — | — |
| 2021-03-03 | $29.26 | $315.22 | 3,473,000 | — | — |
| 2021-03-02 | $29.77 | $320.71 | 5,302,200 | — | — |
| 2021-03-01 | $29.58 | $318.66 | 5,272,900 | — | — |
| 2021-02-26 | $29.09 | $313.38 | 5,326,800 | — | — |
| 2021-02-25 | $29.78 | $320.82 | 3,615,200 | — | — |
| 2021-02-24 | $31.30 | $337.19 | 3,676,900 | — | — |
| 2021-02-23 | $30.72 | $330.94 | 3,501,600 | — | — |
| 2021-02-22 | $30.18 | $325.13 | 5,387,400 | — | — |
| 2021-02-19 | $29.78 | $320.82 | 4,437,000 | — | — |
| 2021-02-18 | $30.23 | $322.43 | 2,970,300 | — | — |
| 2021-02-17 | $30.30 | $323.18 | 2,630,200 | — | — |
| 2021-02-16 | $30.15 | $321.58 | 4,470,000 | — | — |
| 2021-02-12 | $30.94 | $330.01 | 2,556,000 | — | — |
| 2021-02-11 | $31.20 | $332.78 | 3,555,300 | — | — |
| 2021-02-10 | $30.64 | $326.81 | 5,794,100 | — | — |
| 2021-02-09 | $29.92 | $319.13 | 3,743,200 | — | — |
| 2021-02-08 | $30.26 | $322.75 | 2,897,700 | — | — |
| 2021-02-05 | $30.50 | $325.31 | 2,740,000 | — | — |
| 2021-02-04 | $30.69 | $327.34 | 4,153,800 | — | — |
| 2021-02-03 | $30.55 | $325.85 | 2,649,200 | — | — |
| 2021-02-02 | $30.34 | $323.61 | 2,353,900 | — | — |
| 2021-02-01 | $30.38 | $324.03 | 2,470,700 | — | — |
| 2021-01-29 | $29.65 | $316.25 | 3,618,200 | — | — |
| 2021-01-28 | $30.01 | $320.09 | 3,633,300 | — | — |
| 2021-01-27 | $29.17 | $311.13 | 3,108,100 | — | — |
| 2021-01-26 | $30.13 | $321.37 | 2,240,200 | — | — |
| 2021-01-25 | $30.39 | $324.14 | 3,402,000 | — | — |
| 2021-01-22 | $30.18 | $321.90 | 2,603,000 | — | — |
| 2021-01-21 | $29.93 | $319.23 | 2,933,000 | — | — |
| 2021-01-20 | $30.16 | $321.69 | 3,568,000 | — | — |
| 2021-01-19 | $29.15 | $310.91 | 3,919,400 | — | — |
| 2021-01-15 | $29.96 | $319.55 | 2,729,100 | — | — |
| 2021-01-14 | $29.85 | $318.38 | 3,700,600 | — | — |
| 2021-01-13 | $29.44 | $314.01 | 2,144,500 | — | — |
| 2021-01-12 | $28.61 | $305.15 | 3,116,900 | — | — |
| 2021-01-11 | $28.47 | $303.66 | 3,582,400 | — | — |
| 2021-01-08 | $28.59 | $304.94 | 2,600,500 | — | — |
| 2021-01-07 | $28.42 | $303.13 | 4,670,100 | — | — |
| 2021-01-06 | $29.20 | $311.45 | 4,370,500 | — | — |
| 2021-01-05 | $29.09 | $310.27 | 2,522,100 | — | — |
| 2021-01-04 | $28.89 | $308.14 | 3,498,400 | — | — |