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
- 1984-03-15 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 | $39.08 | $198.96 | 3,780,100 | — | — |
| 2021-12-30 | $38.65 | $196.77 | 3,304,700 | — | — |
| 2021-12-29 | $38.39 | $195.44 | 3,079,800 | — | — |
| 2021-12-28 | $38.30 | $194.99 | 2,269,100 | — | — |
| 2021-12-27 | $38.44 | $195.70 | 2,577,700 | — | — |
| 2021-12-23 | $38.00 | $193.46 | 4,629,800 | — | — |
| 2021-12-22 | $37.61 | $191.47 | 4,154,900 | — | — |
| 2021-12-21 | $37.39 | $190.35 | 13,365,300 | — | — |
| 2021-12-20 | $36.89 | $187.81 | 12,504,400 | — | — |
| 2021-12-17 | $36.92 | $187.96 | 7,510,300 | — | — |
| 2021-12-16 | $37.35 | $190.15 | 10,060,200 | — | — |
| 2021-12-15 | $37.08 | $188.78 | 11,975,500 | — | — |
| 2021-12-14 | $37.37 | $190.25 | 4,388,700 | — | — |
| 2021-12-13 | $37.55 | $191.17 | 4,195,600 | — | — |
| 2021-12-10 | $37.79 | $192.39 | 5,376,400 | — | — |
| 2021-12-09 | $37.78 | $192.34 | 8,717,000 | — | — |
| 2021-12-08 | $38.46 | $195.80 | 5,961,000 | — | — |
| 2021-12-07 | $38.70 | $197.02 | 7,525,900 | — | — |
| 2021-12-06 | $37.87 | $192.80 | 9,964,700 | — | — |
| 2021-12-03 | $37.28 | $189.79 | 4,700,800 | — | — |
| 2021-12-02 | $37.39 | $190.35 | 5,622,700 | — | — |
| 2021-12-01 | $37.07 | $188.72 | 5,997,400 | — | — |
| 2021-11-30 | $37.54 | $191.12 | 7,314,100 | — | — |
| 2021-11-29 | $38.21 | $194.53 | 8,629,800 | — | — |
| 2021-11-26 | $38.99 | $198.50 | 4,829,400 | — | — |
| 2021-11-24 | $39.90 | $203.13 | 5,300,700 | — | — |
| 2021-11-23 | $39.81 | $202.67 | 5,339,200 | — | — |
| 2021-11-22 | $39.47 | $200.94 | 5,315,900 | — | — |
| 2021-11-19 | $39.72 | $202.22 | 7,536,500 | — | — |
| 2021-11-18 | $40.07 | $204.00 | 5,583,700 | — | — |
| 2021-11-17 | $40.22 | $204.76 | 3,058,200 | — | — |
| 2021-11-16 | $40.33 | $205.32 | 7,000,900 | — | — |
| 2021-11-15 | $40.43 | $205.83 | 7,428,500 | — | — |
| 2021-11-12 | $40.41 | $205.73 | 5,861,100 | — | — |
| 2021-11-11 | $41.80 | $209.42 | 4,944,700 | — | — |
| 2021-11-10 | $42.20 | $211.43 | 7,472,800 | — | — |
| 2021-11-09 | $42.29 | $211.88 | 7,698,400 | — | — |
| 2021-11-08 | $42.33 | $212.08 | 6,833,100 | — | — |
| 2021-11-05 | $43.30 | $216.94 | 6,164,400 | — | — |
| 2021-11-04 | $41.93 | $210.08 | 4,682,300 | — | — |
| 2021-11-03 | $42.15 | $211.18 | 3,201,800 | — | — |
| 2021-11-02 | $42.13 | $211.08 | 2,522,400 | — | — |
| 2021-11-01 | $42.40 | $212.43 | 2,584,400 | — | — |
| 2021-10-29 | $41.86 | $209.73 | 3,021,100 | — | — |
| 2021-10-28 | $42.28 | $211.83 | 4,154,700 | — | — |
| 2021-10-27 | $42.16 | $211.23 | 4,496,200 | — | — |
| 2021-10-26 | $42.57 | $213.28 | 2,869,900 | — | — |
| 2021-10-25 | $42.66 | $213.73 | 6,530,000 | — | — |
| 2021-10-22 | $42.80 | $214.43 | 2,732,900 | — | — |
| 2021-10-21 | $42.52 | $213.03 | 3,863,000 | — | — |
| 2021-10-20 | $43.18 | $216.34 | 4,844,200 | — | — |
| 2021-10-19 | $42.89 | $214.89 | 4,955,900 | — | — |
| 2021-10-18 | $42.65 | $213.68 | 4,799,000 | — | — |
| 2021-10-15 | $42.56 | $213.23 | 4,235,200 | — | — |
| 2021-10-14 | $42.53 | $213.08 | 3,051,100 | — | — |
| 2021-10-13 | $42.11 | $210.98 | 6,563,400 | — | — |
| 2021-10-12 | $41.84 | $209.62 | 3,680,600 | — | — |
| 2021-10-11 | $41.34 | $207.12 | 3,618,500 | — | — |
| 2021-10-08 | $41.37 | $207.27 | 6,659,600 | — | — |
| 2021-10-07 | $40.80 | $204.41 | 4,557,300 | — | — |
| 2021-10-06 | $40.55 | $203.16 | 5,535,400 | — | — |
| 2021-10-05 | $40.18 | $201.31 | 4,109,000 | — | — |
| 2021-10-04 | $40.42 | $202.51 | 3,933,300 | — | — |
| 2021-10-01 | $40.02 | $200.51 | 2,477,200 | — | — |
| 2021-09-30 | $39.80 | $199.40 | 2,748,600 | — | — |
| 2021-09-29 | $39.82 | $199.50 | 2,672,700 | — | — |
| 2021-09-28 | $39.80 | $199.40 | 5,392,400 | — | — |
| 2021-09-27 | $40.39 | $202.36 | 3,411,400 | — | — |
| 2021-09-24 | $40.03 | $200.56 | 1,745,300 | — | — |
| 2021-09-23 | $40.08 | $200.81 | 2,184,500 | — | — |
| 2021-09-22 | $39.52 | $198.00 | 2,989,400 | — | — |
| 2021-09-21 | $39.22 | $196.50 | 3,339,300 | — | — |
| 2021-09-20 | $38.87 | $194.74 | 5,784,400 | — | — |
| 2021-09-17 | $39.65 | $198.65 | 4,366,700 | — | — |
| 2021-09-16 | $40.06 | $200.71 | 2,520,800 | — | — |
| 2021-09-15 | $40.27 | $201.76 | 2,280,600 | — | — |
| 2021-09-14 | $39.80 | $199.40 | 2,307,900 | — | — |
| 2021-09-13 | $40.14 | $201.11 | 2,792,800 | — | — |
| 2021-09-10 | $39.80 | $199.40 | 1,777,500 | — | — |
| 2021-09-09 | $40.08 | $200.81 | 3,016,900 | — | — |
| 2021-09-08 | $40.41 | $202.46 | 3,916,000 | — | — |
| 2021-09-07 | $39.96 | $200.21 | 4,225,000 | — | — |
| 2021-09-03 | $40.03 | $200.56 | 3,838,100 | — | — |
| 2021-09-02 | $39.82 | $199.50 | 3,152,200 | — | — |
| 2021-09-01 | $39.47 | $197.75 | 3,305,500 | — | — |
| 2021-08-31 | $39.31 | $196.95 | 6,028,800 | — | — |
| 2021-08-30 | $39.53 | $198.05 | 4,433,500 | — | — |
| 2021-08-27 | $39.44 | $197.60 | 3,044,100 | — | — |
| 2021-08-26 | $38.92 | $195.00 | 3,186,100 | — | — |
| 2021-08-25 | $39.13 | $196.05 | 1,940,800 | — | — |
| 2021-08-24 | $39.00 | $195.40 | 2,536,800 | — | — |
| 2021-08-23 | $38.73 | $194.04 | 3,711,400 | — | — |
| 2021-08-20 | $37.84 | $189.58 | 3,438,700 | — | — |
| 2021-08-19 | $37.31 | $186.93 | 4,707,600 | — | — |
| 2021-08-18 | $38.18 | $191.29 | 4,067,600 | — | — |
| 2021-08-17 | $38.69 | $193.84 | 4,895,300 | — | — |
| 2021-08-16 | $39.21 | $196.45 | 3,373,800 | — | — |
| 2021-08-13 | $39.19 | $196.35 | 3,603,800 | — | — |
| 2021-08-12 | $39.19 | $196.35 | 6,972,500 | — | — |
| 2021-08-11 | $40.28 | $198.46 | 4,079,100 | — | — |
| 2021-08-10 | $39.78 | $196.00 | 4,365,300 | — | — |
| 2021-08-09 | $39.24 | $193.34 | 7,116,200 | — | — |
| 2021-08-06 | $39.54 | $194.82 | 1,955,300 | — | — |
| 2021-08-05 | $39.51 | $194.67 | 1,748,000 | — | — |
| 2021-08-04 | $39.18 | $193.04 | 2,757,800 | — | — |
| 2021-08-03 | $39.47 | $194.47 | 2,244,400 | — | — |
| 2021-08-02 | $39.07 | $192.50 | 2,551,600 | — | — |
| 2021-07-30 | $39.35 | $193.88 | 5,534,500 | — | — |
| 2021-07-29 | $39.63 | $195.26 | 4,311,700 | — | — |
| 2021-07-28 | $39.34 | $193.83 | 3,698,700 | — | — |
| 2021-07-27 | $38.98 | $192.06 | 2,343,500 | — | — |
| 2021-07-26 | $38.90 | $191.66 | 3,233,600 | — | — |
| 2021-07-23 | $38.81 | $191.22 | 1,884,700 | — | — |
| 2021-07-22 | $38.68 | $190.58 | 2,122,000 | — | — |
| 2021-07-21 | $38.60 | $190.18 | 2,534,700 | — | — |
| 2021-07-20 | $37.94 | $186.93 | 5,691,900 | — | — |
| 2021-07-19 | $37.80 | $186.24 | 6,808,900 | — | — |
| 2021-07-16 | $39.08 | $192.55 | 2,136,300 | — | — |
| 2021-07-15 | $39.21 | $193.19 | 2,550,500 | — | — |
| 2021-07-14 | $39.54 | $194.82 | 2,616,700 | — | — |
| 2021-07-13 | $39.90 | $196.59 | 2,044,500 | — | — |
| 2021-07-12 | $40.15 | $197.82 | 1,802,900 | — | — |
| 2021-07-09 | $40.25 | $198.31 | 1,992,200 | — | — |
| 2021-07-08 | $39.84 | $196.29 | 2,415,900 | — | — |
| 2021-07-07 | $40.17 | $197.92 | 2,597,500 | — | — |
| 2021-07-06 | $40.20 | $198.07 | 2,423,100 | — | — |
| 2021-07-02 | $40.69 | $200.48 | 2,606,100 | — | — |
| 2021-07-01 | $40.39 | $199.00 | 2,058,100 | — | — |
| 2021-06-30 | $40.04 | $197.28 | 2,418,000 | — | — |
| 2021-06-29 | $39.84 | $196.29 | 3,598,000 | — | — |
| 2021-06-28 | $39.84 | $196.29 | 5,008,300 | — | — |
| 2021-06-25 | $40.24 | $198.27 | 1,935,900 | — | — |
| 2021-06-24 | $40.08 | $197.48 | 2,240,600 | — | — |
| 2021-06-23 | $39.84 | $196.29 | 3,872,400 | — | — |
| 2021-06-22 | $40.00 | $197.08 | 3,059,400 | — | — |
| 2021-06-21 | $40.00 | $197.08 | 2,991,600 | — | — |
| 2021-06-18 | $39.60 | $195.11 | 4,793,500 | — | — |
| 2021-06-17 | $40.41 | $199.10 | 4,149,300 | — | — |
| 2021-06-16 | $40.69 | $200.48 | 3,384,200 | — | — |
| 2021-06-15 | $40.78 | $200.93 | 3,646,500 | — | — |
| 2021-06-14 | $40.71 | $200.58 | 13,202,400 | — | — |
| 2021-06-11 | $39.68 | $195.51 | 3,436,200 | — | — |
| 2021-06-10 | $39.75 | $195.85 | 3,801,200 | — | — |
| 2021-06-09 | $39.77 | $195.95 | 3,742,900 | — | — |
| 2021-06-08 | $39.62 | $195.21 | 5,018,100 | — | — |
| 2021-06-07 | $39.52 | $194.72 | 2,997,100 | — | — |
| 2021-06-04 | $39.06 | $192.45 | 6,985,400 | — | — |
| 2021-06-03 | $38.63 | $190.33 | 4,881,700 | — | — |
| 2021-06-02 | $38.90 | $191.66 | 6,121,400 | — | — |
| 2021-06-01 | $38.67 | $190.53 | 5,671,100 | — | — |
| 2021-05-28 | $38.48 | $189.59 | 6,133,600 | — | — |
| 2021-05-27 | $38.65 | $190.43 | 4,397,800 | — | — |
| 2021-05-26 | $38.59 | $190.14 | 3,185,800 | — | — |
| 2021-05-25 | $38.45 | $189.45 | 3,013,100 | — | — |
| 2021-05-24 | $38.90 | $191.66 | 2,367,900 | — | — |
| 2021-05-21 | $38.61 | $190.23 | 2,754,300 | — | — |
| 2021-05-20 | $38.59 | $190.14 | 4,019,700 | — | — |
| 2021-05-19 | $37.96 | $187.03 | 7,241,400 | — | — |
| 2021-05-18 | $38.86 | $191.47 | 7,421,500 | — | — |
| 2021-05-17 | $38.78 | $191.07 | 6,655,700 | — | — |
| 2021-05-14 | $38.95 | $191.91 | 5,452,500 | — | — |
| 2021-05-13 | $38.39 | $189.15 | 8,903,100 | — | — |
| 2021-05-12 | $39.83 | $192.86 | 5,741,600 | — | — |
| 2021-05-11 | $39.86 | $193.00 | 5,079,000 | — | — |
| 2021-05-10 | $40.05 | $193.92 | 8,271,000 | — | — |
| 2021-05-07 | $39.66 | $192.03 | 5,228,900 | — | — |
| 2021-05-06 | $39.79 | $192.66 | 3,247,200 | — | — |
| 2021-05-05 | $39.94 | $193.39 | 6,473,000 | — | — |
| 2021-05-04 | $38.98 | $188.74 | 3,023,800 | — | — |
| 2021-05-03 | $38.77 | $187.72 | 2,648,500 | — | — |
| 2021-04-30 | $38.57 | $186.75 | 3,162,500 | — | — |
| 2021-04-29 | $38.57 | $186.75 | 2,819,000 | — | — |
| 2021-04-28 | $38.15 | $184.72 | 4,432,800 | — | — |
| 2021-04-27 | $37.67 | $182.40 | 2,828,800 | — | — |
| 2021-04-26 | $37.18 | $180.02 | 2,674,800 | — | — |
| 2021-04-23 | $37.09 | $179.59 | 2,387,600 | — | — |
| 2021-04-22 | $37.01 | $179.20 | 3,314,100 | — | — |
| 2021-04-21 | $37.33 | $180.75 | 2,313,000 | — | — |
| 2021-04-20 | $36.80 | $178.18 | 3,869,100 | — | — |
| 2021-04-19 | $37.38 | $180.99 | 2,643,200 | — | — |
| 2021-04-16 | $37.32 | $180.70 | 5,010,700 | — | — |
| 2021-04-15 | $37.31 | $180.65 | 2,242,800 | — | — |
| 2021-04-14 | $37.09 | $179.59 | 2,639,000 | — | — |
| 2021-04-13 | $36.73 | $177.85 | 2,947,500 | — | — |
| 2021-04-12 | $36.73 | $177.85 | 2,203,100 | — | — |
| 2021-04-09 | $36.88 | $178.57 | 2,726,100 | — | — |
| 2021-04-08 | $37.11 | $179.69 | 3,188,000 | — | — |
| 2021-04-07 | $36.74 | $177.89 | 2,204,200 | — | — |
| 2021-04-06 | $36.77 | $178.04 | 2,694,800 | — | — |
| 2021-04-05 | $36.98 | $179.06 | 2,384,000 | — | — |
| 2021-04-01 | $36.83 | $178.33 | 2,385,200 | — | — |
| 2021-03-31 | $36.40 | $176.25 | 3,754,900 | — | — |
| 2021-03-30 | $36.64 | $177.41 | 3,624,000 | — | — |
| 2021-03-29 | $37.20 | $180.12 | 5,303,900 | — | — |
| 2021-03-26 | $37.08 | $179.54 | 4,183,600 | — | — |
| 2021-03-25 | $36.68 | $177.60 | 3,932,500 | — | — |
| 2021-03-24 | $36.82 | $178.28 | 4,238,800 | — | — |
| 2021-03-23 | $36.20 | $175.28 | 4,486,200 | — | — |
| 2021-03-22 | $36.27 | $175.62 | 4,577,800 | — | — |
| 2021-03-19 | $36.27 | $175.62 | 3,579,500 | — | — |
| 2021-03-18 | $35.84 | $173.54 | 3,275,900 | — | — |
| 2021-03-17 | $36.63 | $177.36 | 2,941,600 | — | — |
| 2021-03-16 | $36.45 | $176.49 | 3,699,300 | — | — |
| 2021-03-15 | $36.60 | $177.22 | 3,364,700 | — | — |
| 2021-03-12 | $36.41 | $176.30 | 7,976,800 | — | — |
| 2021-03-11 | $36.34 | $175.96 | 5,395,200 | — | — |
| 2021-03-10 | $35.91 | $173.87 | 5,795,900 | — | — |
| 2021-03-09 | $35.62 | $172.47 | 3,503,600 | — | — |
| 2021-03-08 | $35.85 | $173.58 | 3,885,500 | — | — |
| 2021-03-05 | $35.44 | $171.60 | 6,656,400 | — | — |
| 2021-03-04 | $35.20 | $170.44 | 6,994,700 | — | — |
| 2021-03-03 | $35.14 | $170.15 | 5,702,300 | — | — |
| 2021-03-02 | $35.02 | $169.57 | 3,744,200 | — | — |
| 2021-03-01 | $34.75 | $168.26 | 4,601,500 | — | — |
| 2021-02-26 | $33.81 | $163.71 | 5,362,800 | — | — |
| 2021-02-25 | $34.98 | $169.37 | 11,199,500 | — | — |
| 2021-02-24 | $35.75 | $173.10 | 6,556,400 | — | — |
| 2021-02-23 | $35.62 | $172.47 | 6,009,800 | — | — |
| 2021-02-22 | $35.06 | $169.76 | 6,994,000 | — | — |
| 2021-02-19 | $34.66 | $167.82 | 3,429,200 | — | — |
| 2021-02-18 | $34.46 | $166.85 | 5,103,100 | — | — |
| 2021-02-17 | $34.52 | $167.14 | 3,908,100 | — | — |
| 2021-02-16 | $34.76 | $168.31 | 7,801,000 | — | — |
| 2021-02-12 | $34.57 | $167.39 | 17,432,900 | — | — |
| 2021-02-11 | $35.08 | $169.86 | 8,688,300 | — | — |
| 2021-02-10 | $36.08 | $171.52 | 3,747,000 | — | — |
| 2021-02-09 | $35.73 | $169.85 | 6,875,100 | — | — |
| 2021-02-08 | $35.81 | $170.23 | 3,148,900 | — | — |
| 2021-02-05 | $35.17 | $167.19 | 3,608,200 | — | — |
| 2021-02-04 | $35.27 | $167.67 | 6,425,300 | — | — |
| 2021-02-03 | $34.85 | $165.67 | 4,610,400 | — | — |
| 2021-02-02 | $34.45 | $163.77 | 3,180,600 | — | — |
| 2021-02-01 | $33.85 | $160.92 | 3,011,300 | — | — |
| 2021-01-29 | $33.60 | $159.73 | 3,766,900 | — | — |
| 2021-01-28 | $34.00 | $161.63 | 3,760,800 | — | — |
| 2021-01-27 | $33.84 | $160.87 | 3,796,700 | — | — |
| 2021-01-26 | $34.86 | $165.72 | 2,925,200 | — | — |
| 2021-01-25 | $34.58 | $164.39 | 3,518,600 | — | — |
| 2021-01-22 | $34.66 | $164.77 | 3,113,600 | — | — |
| 2021-01-21 | $35.05 | $166.62 | 2,652,800 | — | — |
| 2021-01-20 | $35.56 | $169.04 | 2,636,300 | — | — |
| 2021-01-19 | $35.08 | $166.76 | 7,188,800 | — | — |
| 2021-01-15 | $35.26 | $167.62 | 6,243,400 | — | — |
| 2021-01-14 | $35.60 | $169.23 | 9,020,900 | — | — |
| 2021-01-13 | $34.60 | $164.48 | 7,385,100 | — | — |
| 2021-01-12 | $33.72 | $160.30 | 3,321,600 | — | — |
| 2021-01-11 | $33.24 | $158.02 | 3,499,900 | — | — |
| 2021-01-08 | $33.35 | $158.54 | 4,710,500 | — | — |
| 2021-01-07 | $33.70 | $160.20 | 5,741,900 | — | — |
| 2021-01-06 | $32.98 | $156.78 | 7,235,000 | — | — |
| 2021-01-05 | $33.34 | $158.49 | 6,660,800 | — | — |
| 2021-01-04 | $31.97 | $151.98 | 7,452,200 | — | — |