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
- 1985-07-22 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 | $44.05 | $62.52 | 4,895,700 | — | — |
| 2021-12-30 | $43.67 | $61.98 | 4,919,200 | — | — |
| 2021-12-29 | $44.20 | $62.73 | 7,497,800 | — | — |
| 2021-12-28 | $44.50 | $63.16 | 6,374,500 | — | — |
| 2021-12-27 | $44.61 | $63.31 | 8,186,200 | — | — |
| 2021-12-23 | $42.05 | $59.68 | 5,399,900 | — | — |
| 2021-12-22 | $42.29 | $60.02 | 7,569,800 | — | — |
| 2021-12-21 | $41.31 | $58.63 | 15,177,900 | — | — |
| 2021-12-20 | $38.26 | $54.30 | 20,487,400 | — | — |
| 2021-12-17 | $39.20 | $55.63 | 20,547,600 | — | — |
| 2021-12-16 | $40.36 | $57.28 | 10,234,000 | — | — |
| 2021-12-15 | $39.98 | $56.74 | 14,637,100 | — | — |
| 2021-12-14 | $40.34 | $57.25 | 11,249,700 | — | — |
| 2021-12-13 | $41.06 | $58.27 | 9,522,800 | — | — |
| 2021-12-10 | $43.42 | $61.62 | 8,017,500 | — | — |
| 2021-12-09 | $42.32 | $60.06 | 10,979,600 | — | — |
| 2021-12-08 | $44.91 | $62.55 | 8,233,300 | — | — |
| 2021-12-07 | $45.12 | $62.84 | 13,003,800 | — | — |
| 2021-12-06 | $42.36 | $59.00 | 8,408,000 | — | — |
| 2021-12-03 | $41.77 | $58.17 | 9,960,200 | — | — |
| 2021-12-02 | $41.59 | $57.92 | 13,679,300 | — | — |
| 2021-12-01 | $40.84 | $56.88 | 12,620,600 | — | — |
| 2021-11-30 | $42.06 | $58.58 | 18,070,000 | — | — |
| 2021-11-29 | $43.92 | $61.17 | 10,617,100 | — | — |
| 2021-11-26 | $42.70 | $59.47 | 15,887,500 | — | — |
| 2021-11-24 | $45.09 | $62.80 | 12,219,100 | — | — |
| 2021-11-23 | $43.44 | $60.50 | 11,164,000 | — | — |
| 2021-11-22 | $41.14 | $57.30 | 10,696,700 | — | — |
| 2021-11-19 | $40.60 | $56.54 | 14,549,800 | — | — |
| 2021-11-18 | $43.32 | $60.33 | 8,311,900 | — | — |
| 2021-11-17 | $42.29 | $58.90 | 7,821,700 | — | — |
| 2021-11-16 | $43.43 | $60.49 | 5,649,100 | — | — |
| 2021-11-15 | $43.18 | $60.14 | 8,705,800 | — | — |
| 2021-11-12 | $42.58 | $59.30 | 5,994,800 | — | — |
| 2021-11-11 | $42.72 | $59.50 | 6,521,100 | — | — |
| 2021-11-10 | $42.33 | $58.95 | 9,206,500 | — | — |
| 2021-11-09 | $43.99 | $61.27 | 7,071,000 | — | — |
| 2021-11-08 | $44.12 | $61.45 | 8,016,400 | — | — |
| 2021-11-05 | $43.58 | $60.69 | 8,681,700 | — | — |
| 2021-11-04 | $42.36 | $59.00 | 11,428,000 | — | — |
| 2021-11-03 | $41.97 | $58.45 | 15,035,600 | — | — |
| 2021-11-02 | $41.98 | $58.47 | 9,657,200 | — | — |
| 2021-11-01 | $41.99 | $58.48 | 13,381,700 | — | — |
| 2021-10-29 | $40.08 | $55.82 | 7,957,500 | — | — |
| 2021-10-28 | $40.50 | $56.40 | 5,849,200 | — | — |
| 2021-10-27 | $39.61 | $55.17 | 9,047,100 | — | — |
| 2021-10-26 | $41.51 | $57.81 | 6,663,000 | — | — |
| 2021-10-25 | $40.66 | $56.63 | 8,639,500 | — | — |
| 2021-10-22 | $40.44 | $56.32 | 7,334,500 | — | — |
| 2021-10-21 | $39.70 | $55.29 | 9,937,800 | — | — |
| 2021-10-20 | $40.91 | $56.98 | 10,565,100 | — | — |
| 2021-10-19 | $40.30 | $56.13 | 16,074,300 | — | — |
| 2021-10-18 | $40.52 | $56.43 | 11,777,300 | — | — |
| 2021-10-15 | $40.10 | $55.85 | 7,737,500 | — | — |
| 2021-10-14 | $39.78 | $55.40 | 7,627,800 | — | — |
| 2021-10-13 | $38.99 | $54.30 | 7,691,400 | — | — |
| 2021-10-12 | $39.25 | $54.66 | 9,319,300 | — | — |
| 2021-10-11 | $39.45 | $54.94 | 10,102,100 | — | — |
| 2021-10-08 | $39.86 | $55.51 | 10,952,800 | — | — |
| 2021-10-07 | $38.40 | $53.48 | 14,063,200 | — | — |
| 2021-10-06 | $38.68 | $53.87 | 16,983,600 | — | — |
| 2021-10-05 | $40.08 | $55.82 | 19,210,500 | — | — |
| 2021-10-04 | $38.76 | $53.98 | 19,176,300 | — | — |
| 2021-10-01 | $36.81 | $51.27 | 14,253,500 | — | — |
| 2021-09-30 | $35.51 | $49.46 | 15,487,000 | — | — |
| 2021-09-29 | $35.75 | $49.79 | 13,299,100 | — | — |
| 2021-09-28 | $35.13 | $48.93 | 15,516,900 | — | — |
| 2021-09-27 | $35.00 | $48.74 | 17,222,100 | — | — |
| 2021-09-24 | $33.09 | $46.08 | 10,329,400 | — | — |
| 2021-09-23 | $32.80 | $45.68 | 15,590,400 | — | — |
| 2021-09-22 | $30.44 | $42.39 | 15,922,200 | — | — |
| 2021-09-21 | $28.49 | $39.68 | 11,105,200 | — | — |
| 2021-09-20 | $28.18 | $39.25 | 14,190,300 | — | — |
| 2021-09-17 | $29.79 | $41.49 | 24,716,400 | — | — |
| 2021-09-16 | $30.31 | $42.21 | 10,065,400 | — | — |
| 2021-09-15 | $30.33 | $42.24 | 20,487,900 | — | — |
| 2021-09-14 | $28.27 | $39.37 | 9,044,100 | — | — |
| 2021-09-13 | $28.92 | $40.28 | 9,789,200 | — | — |
| 2021-09-10 | $28.07 | $39.09 | 6,582,700 | — | — |
| 2021-09-09 | $28.45 | $38.94 | 9,205,700 | — | — |
| 2021-09-08 | $28.23 | $38.64 | 8,874,000 | — | — |
| 2021-09-07 | $29.06 | $39.77 | 5,939,700 | — | — |
| 2021-09-03 | $29.17 | $39.93 | 7,305,300 | — | — |
| 2021-09-02 | $29.32 | $40.13 | 11,711,300 | — | — |
| 2021-09-01 | $28.24 | $38.65 | 20,559,000 | — | — |
| 2021-08-31 | $29.55 | $40.45 | 11,534,800 | — | — |
| 2021-08-30 | $29.78 | $40.76 | 7,964,400 | — | — |
| 2021-08-27 | $30.36 | $41.55 | 13,653,800 | — | — |
| 2021-08-26 | $29.09 | $39.82 | 11,960,300 | — | — |
| 2021-08-25 | $29.24 | $40.02 | 10,567,000 | — | — |
| 2021-08-24 | $28.53 | $39.05 | 10,505,500 | — | — |
| 2021-08-23 | $27.26 | $37.31 | 7,807,100 | — | — |
| 2021-08-20 | $25.70 | $35.18 | 8,944,400 | — | — |
| 2021-08-19 | $25.34 | $34.68 | 15,530,400 | — | — |
| 2021-08-18 | $26.14 | $35.78 | 7,773,700 | — | — |
| 2021-08-17 | $26.91 | $36.83 | 8,292,500 | — | — |
| 2021-08-16 | $27.17 | $37.19 | 8,975,800 | — | — |
| 2021-08-13 | $28.01 | $38.34 | 5,643,400 | — | — |
| 2021-08-12 | $28.47 | $38.97 | 7,314,300 | — | — |
| 2021-08-11 | $28.00 | $38.32 | 6,996,200 | — | — |
| 2021-08-10 | $27.65 | $37.85 | 8,156,400 | — | — |
| 2021-08-09 | $26.64 | $36.46 | 7,787,100 | — | — |
| 2021-08-06 | $27.01 | $36.97 | 7,952,500 | — | — |
| 2021-08-05 | $26.63 | $36.45 | 10,407,600 | — | — |
| 2021-08-04 | $25.29 | $34.61 | 12,758,800 | — | — |
| 2021-08-03 | $26.21 | $35.87 | 10,435,600 | — | — |
| 2021-08-02 | $25.49 | $34.89 | 8,739,200 | — | — |
| 2021-07-30 | $25.84 | $35.37 | 9,262,000 | — | — |
| 2021-07-29 | $26.63 | $36.45 | 6,009,800 | — | — |
| 2021-07-28 | $26.46 | $36.22 | 6,879,300 | — | — |
| 2021-07-27 | $25.94 | $35.50 | 8,499,700 | — | — |
| 2021-07-26 | $26.65 | $36.48 | 8,333,000 | — | — |
| 2021-07-23 | $25.62 | $35.07 | 7,984,500 | — | — |
| 2021-07-22 | $25.99 | $35.57 | 6,993,200 | — | — |
| 2021-07-21 | $26.34 | $36.05 | 9,063,800 | — | — |
| 2021-07-20 | $25.33 | $34.67 | 13,312,300 | — | — |
| 2021-07-19 | $24.93 | $34.12 | 16,836,900 | — | — |
| 2021-07-16 | $25.78 | $35.29 | 13,531,000 | — | — |
| 2021-07-15 | $26.65 | $36.48 | 13,428,900 | — | — |
| 2021-07-14 | $27.30 | $37.37 | 16,498,200 | — | — |
| 2021-07-13 | $28.97 | $39.65 | 9,897,400 | — | — |
| 2021-07-12 | $28.70 | $39.28 | 8,413,400 | — | — |
| 2021-07-09 | $28.65 | $39.21 | 8,812,200 | — | — |
| 2021-07-08 | $27.76 | $38.00 | 10,291,000 | — | — |
| 2021-07-07 | $27.53 | $37.68 | 13,732,000 | — | — |
| 2021-07-06 | $27.84 | $38.11 | 15,099,800 | — | — |
| 2021-07-02 | $29.23 | $40.01 | 9,161,500 | — | — |
| 2021-07-01 | $29.96 | $41.01 | 11,461,000 | — | — |
| 2021-06-30 | $29.19 | $39.95 | 10,819,200 | — | — |
| 2021-06-29 | $28.02 | $38.35 | 8,817,800 | — | — |
| 2021-06-28 | $28.41 | $38.89 | 12,320,600 | — | — |
| 2021-06-25 | $29.76 | $40.73 | 10,966,800 | — | — |
| 2021-06-24 | $29.74 | $40.71 | 9,092,900 | — | — |
| 2021-06-23 | $29.10 | $39.83 | 9,484,600 | — | — |
| 2021-06-22 | $28.54 | $39.06 | 7,999,300 | — | — |
| 2021-06-21 | $28.60 | $39.15 | 10,531,200 | — | — |
| 2021-06-18 | $26.75 | $36.61 | 16,743,600 | — | — |
| 2021-06-17 | $27.59 | $37.76 | 14,957,200 | — | — |
| 2021-06-16 | $29.06 | $39.77 | 9,412,500 | — | — |
| 2021-06-15 | $29.60 | $40.51 | 7,208,900 | — | — |
| 2021-06-14 | $28.98 | $39.67 | 7,983,200 | — | — |
| 2021-06-11 | $29.29 | $40.09 | 6,377,100 | — | — |
| 2021-06-10 | $29.39 | $39.76 | 11,263,700 | — | — |
| 2021-06-09 | $29.93 | $40.49 | 9,713,100 | — | — |
| 2021-06-08 | $30.85 | $41.74 | 9,744,900 | — | — |
| 2021-06-07 | $30.92 | $41.83 | 9,893,700 | — | — |
| 2021-06-04 | $31.66 | $42.83 | 9,923,300 | — | — |
| 2021-06-03 | $31.17 | $42.17 | 10,345,000 | — | — |
| 2021-06-02 | $30.80 | $41.67 | 16,381,900 | — | — |
| 2021-06-01 | $30.20 | $40.86 | 37,271,800 | — | — |
| 2021-05-28 | $26.56 | $35.93 | 6,134,600 | — | — |
| 2021-05-27 | $26.65 | $36.05 | 14,805,100 | — | — |
| 2021-05-26 | $26.41 | $35.73 | 8,220,100 | — | — |
| 2021-05-25 | $25.80 | $34.90 | 13,301,400 | — | — |
| 2021-05-24 | $25.95 | $35.11 | 9,454,700 | — | — |
| 2021-05-21 | $25.35 | $34.30 | 8,636,100 | — | — |
| 2021-05-20 | $25.26 | $34.17 | 7,717,500 | — | — |
| 2021-05-19 | $25.28 | $34.20 | 13,867,300 | — | — |
| 2021-05-18 | $26.24 | $35.50 | 13,291,300 | — | — |
| 2021-05-17 | $27.19 | $36.78 | 12,044,400 | — | — |
| 2021-05-14 | $26.38 | $35.69 | 10,102,400 | — | — |
| 2021-05-13 | $24.75 | $33.48 | 10,783,500 | — | — |
| 2021-05-12 | $25.58 | $34.61 | 14,191,000 | — | — |
| 2021-05-11 | $25.74 | $34.82 | 10,516,800 | — | — |
| 2021-05-10 | $26.01 | $35.19 | 13,095,300 | — | — |
| 2021-05-07 | $26.22 | $35.47 | 13,226,800 | — | — |
| 2021-05-06 | $25.27 | $34.19 | 11,220,900 | — | — |
| 2021-05-05 | $25.23 | $34.13 | 22,502,600 | — | — |
| 2021-05-04 | $23.45 | $31.73 | 10,921,300 | — | — |
| 2021-05-03 | $23.62 | $31.96 | 10,247,500 | — | — |
| 2021-04-30 | $23.38 | $31.63 | 8,597,700 | — | — |
| 2021-04-29 | $24.07 | $32.56 | 11,528,000 | — | — |
| 2021-04-28 | $24.03 | $32.51 | 15,830,700 | — | — |
| 2021-04-27 | $22.14 | $29.95 | 7,321,500 | — | — |
| 2021-04-26 | $21.87 | $29.59 | 7,863,400 | — | — |
| 2021-04-23 | $21.44 | $29.01 | 5,023,200 | — | — |
| 2021-04-22 | $21.00 | $28.41 | 6,503,700 | — | — |
| 2021-04-21 | $21.17 | $28.64 | 7,001,200 | — | — |
| 2021-04-20 | $20.97 | $28.37 | 13,799,100 | — | — |
| 2021-04-19 | $22.03 | $29.80 | 8,624,900 | — | — |
| 2021-04-16 | $21.88 | $29.60 | 6,568,300 | — | — |
| 2021-04-15 | $22.37 | $30.26 | 6,988,400 | — | — |
| 2021-04-14 | $22.49 | $30.43 | 11,993,200 | — | — |
| 2021-04-13 | $21.69 | $29.34 | 7,356,600 | — | — |
| 2021-04-12 | $21.88 | $29.60 | 7,475,500 | — | — |
| 2021-04-09 | $22.04 | $29.82 | 6,826,300 | — | — |
| 2021-04-08 | $22.34 | $30.22 | 7,749,200 | — | — |
| 2021-04-07 | $22.52 | $30.47 | 7,821,400 | — | — |
| 2021-04-06 | $22.78 | $30.82 | 12,527,800 | — | — |
| 2021-04-05 | $22.46 | $30.39 | 11,309,100 | — | — |
| 2021-04-01 | $23.50 | $31.79 | 14,127,500 | — | — |
| 2021-03-31 | $21.85 | $29.56 | 9,276,100 | — | — |
| 2021-03-30 | $22.00 | $29.76 | 8,036,200 | — | — |
| 2021-03-29 | $21.85 | $29.56 | 10,882,100 | — | — |
| 2021-03-26 | $22.74 | $30.76 | 11,916,000 | — | — |
| 2021-03-25 | $22.35 | $30.24 | 9,282,900 | — | — |
| 2021-03-24 | $22.34 | $30.22 | 11,052,300 | — | — |
| 2021-03-23 | $21.74 | $29.41 | 13,197,700 | — | — |
| 2021-03-22 | $22.33 | $30.21 | 11,954,200 | — | — |
| 2021-03-19 | $22.70 | $30.71 | 18,103,700 | — | — |
| 2021-03-18 | $22.36 | $30.25 | 17,018,600 | — | — |
| 2021-03-17 | $23.68 | $32.04 | 11,863,700 | — | — |
| 2021-03-16 | $23.51 | $31.81 | 9,902,600 | — | — |
| 2021-03-15 | $24.61 | $33.29 | 10,401,800 | — | — |
| 2021-03-12 | $24.25 | $32.81 | 9,798,700 | — | — |
| 2021-03-11 | $24.64 | $32.93 | 13,936,600 | — | — |
| 2021-03-10 | $23.90 | $31.94 | 16,969,700 | — | — |
| 2021-03-09 | $23.83 | $31.85 | 11,746,000 | — | — |
| 2021-03-08 | $24.57 | $32.84 | 22,490,300 | — | — |
| 2021-03-05 | $25.61 | $34.23 | 25,108,200 | — | — |
| 2021-03-04 | $23.62 | $31.57 | 19,432,600 | — | — |
| 2021-03-03 | $22.69 | $30.32 | 13,706,100 | — | — |
| 2021-03-02 | $22.48 | $30.04 | 10,517,000 | — | — |
| 2021-03-01 | $22.40 | $29.94 | 11,829,700 | — | — |
| 2021-02-26 | $21.54 | $28.79 | 16,250,100 | — | — |
| 2021-02-25 | $21.35 | $28.53 | 17,195,300 | — | — |
| 2021-02-24 | $22.27 | $29.76 | 15,609,200 | — | — |
| 2021-02-23 | $21.59 | $28.85 | 17,987,000 | — | — |
| 2021-02-22 | $21.25 | $28.40 | 19,651,000 | — | — |
| 2021-02-19 | $20.83 | $27.84 | 9,343,800 | — | — |
| 2021-02-18 | $20.54 | $27.45 | 10,717,500 | — | — |
| 2021-02-17 | $21.73 | $29.04 | 13,098,100 | — | — |
| 2021-02-16 | $20.87 | $27.89 | 14,500,300 | — | — |
| 2021-02-12 | $19.98 | $26.70 | 9,125,700 | — | — |
| 2021-02-11 | $19.30 | $25.79 | 7,221,000 | — | — |
| 2021-02-10 | $19.73 | $26.37 | 11,604,800 | — | — |
| 2021-02-09 | $18.87 | $25.22 | 8,261,000 | — | — |
| 2021-02-08 | $18.75 | $25.06 | 10,309,200 | — | — |
| 2021-02-05 | $17.90 | $23.92 | 9,425,300 | — | — |
| 2021-02-04 | $18.15 | $24.26 | 7,402,600 | — | — |
| 2021-02-03 | $18.20 | $24.32 | 10,508,800 | — | — |
| 2021-02-02 | $16.96 | $22.67 | 10,544,500 | — | — |
| 2021-02-01 | $16.76 | $22.40 | 9,160,500 | — | — |
| 2021-01-29 | $16.46 | $22.00 | 11,201,200 | — | — |
| 2021-01-28 | $17.20 | $22.99 | 12,285,600 | — | — |
| 2021-01-27 | $17.21 | $23.00 | 15,504,100 | — | — |
| 2021-01-26 | $16.85 | $22.52 | 11,023,100 | — | — |
| 2021-01-25 | $17.37 | $23.21 | 15,034,500 | — | — |
| 2021-01-22 | $17.80 | $23.79 | 16,633,700 | — | — |
| 2021-01-21 | $18.39 | $24.58 | 21,202,300 | — | — |
| 2021-01-20 | $19.97 | $26.69 | 10,245,700 | — | — |
| 2021-01-19 | $20.00 | $26.73 | 10,915,400 | — | — |
| 2021-01-15 | $19.57 | $26.15 | 12,581,100 | — | — |
| 2021-01-14 | $20.28 | $27.10 | 12,994,700 | — | — |
| 2021-01-13 | $19.13 | $25.57 | 10,870,300 | — | — |
| 2021-01-12 | $19.71 | $26.34 | 17,082,400 | — | — |
| 2021-01-11 | $18.33 | $24.50 | 10,890,600 | — | — |
| 2021-01-08 | $18.11 | $24.20 | 13,952,000 | — | — |
| 2021-01-07 | $18.57 | $24.82 | 21,497,600 | — | — |
| 2021-01-06 | $18.32 | $24.48 | 89,656,100 | — | — |
| 2021-01-05 | $17.36 | $23.20 | 17,603,600 | — | — |
| 2021-01-04 | $16.13 | $21.56 | 10,303,800 | — | — |