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
- 1987-08-20 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 | $32.03 | $47.96 | 3,077,600 | — | — |
| 2021-12-30 | $31.91 | $47.78 | 3,163,400 | — | — |
| 2021-12-29 | $32.21 | $48.23 | 2,778,400 | — | — |
| 2021-12-28 | $31.94 | $47.83 | 3,091,400 | — | — |
| 2021-12-27 | $31.79 | $47.60 | 3,208,000 | — | — |
| 2021-12-23 | $31.30 | $46.86 | 3,691,000 | — | — |
| 2021-12-22 | $31.02 | $46.45 | 4,928,200 | — | — |
| 2021-12-21 | $30.80 | $46.11 | 4,860,800 | — | — |
| 2021-12-20 | $30.66 | $45.91 | 5,508,400 | — | — |
| 2021-12-17 | $31.03 | $46.46 | 11,582,200 | — | — |
| 2021-12-16 | $31.73 | $47.51 | 4,673,000 | — | — |
| 2021-12-15 | $31.83 | $47.66 | 5,894,600 | — | — |
| 2021-12-14 | $31.51 | $47.19 | 5,553,800 | — | — |
| 2021-12-13 | $32.04 | $47.98 | 10,558,000 | — | — |
| 2021-12-10 | $32.05 | $47.99 | 4,439,000 | — | — |
| 2021-12-09 | $31.41 | $47.03 | 7,742,400 | — | — |
| 2021-12-08 | $31.43 | $47.07 | 6,471,000 | — | — |
| 2021-12-07 | $31.61 | $47.33 | 5,955,400 | — | — |
| 2021-12-06 | $31.00 | $46.42 | 9,928,000 | — | — |
| 2021-12-03 | $30.07 | $45.02 | 6,023,800 | — | — |
| 2021-12-02 | $29.83 | $44.67 | 5,120,200 | — | — |
| 2021-12-01 | $29.24 | $43.78 | 6,145,600 | — | — |
| 2021-11-30 | $29.58 | $44.30 | 9,701,800 | — | — |
| 2021-11-29 | $30.47 | $45.63 | 4,604,800 | — | — |
| 2021-11-26 | $30.06 | $45.01 | 3,720,200 | — | — |
| 2021-11-24 | $30.45 | $45.59 | 5,408,400 | — | — |
| 2021-11-23 | $30.47 | $45.62 | 4,512,000 | — | — |
| 2021-11-22 | $30.52 | $45.70 | 6,058,000 | — | — |
| 2021-11-19 | $30.51 | $45.69 | 10,321,800 | — | — |
| 2021-11-18 | $30.55 | $45.75 | 4,092,400 | — | — |
| 2021-11-17 | $30.62 | $45.84 | 4,933,000 | — | — |
| 2021-11-16 | $30.67 | $45.93 | 6,266,200 | — | — |
| 2021-11-15 | $30.32 | $45.40 | 5,052,600 | — | — |
| 2021-11-12 | $30.12 | $45.10 | 6,210,600 | — | — |
| 2021-11-11 | $29.65 | $44.40 | 5,257,800 | — | — |
| 2021-11-10 | $29.43 | $44.07 | 4,613,800 | — | — |
| 2021-11-09 | $29.41 | $44.04 | 3,921,800 | — | — |
| 2021-11-08 | $29.12 | $43.60 | 3,498,200 | — | — |
| 2021-11-05 | $29.12 | $43.60 | 4,697,000 | — | — |
| 2021-11-04 | $29.26 | $43.82 | 6,392,200 | — | — |
| 2021-11-03 | $28.64 | $42.88 | 6,052,000 | — | — |
| 2021-11-02 | $28.71 | $42.99 | 4,843,200 | — | — |
| 2021-11-01 | $28.39 | $42.51 | 4,157,800 | — | — |
| 2021-10-29 | $28.54 | $42.74 | 6,465,400 | — | — |
| 2021-10-28 | $28.09 | $42.06 | 3,692,400 | — | — |
| 2021-10-27 | $27.79 | $41.61 | 4,146,000 | — | — |
| 2021-10-26 | $28.01 | $41.95 | 3,556,000 | — | — |
| 2021-10-25 | $28.08 | $42.04 | 4,335,200 | — | — |
| 2021-10-22 | $28.03 | $41.76 | 3,677,400 | — | — |
| 2021-10-21 | $28.05 | $41.79 | 2,771,400 | — | — |
| 2021-10-20 | $28.00 | $41.73 | 4,672,000 | — | — |
| 2021-10-19 | $28.13 | $41.91 | 5,444,000 | — | — |
| 2021-10-18 | $27.83 | $41.47 | 4,765,800 | — | — |
| 2021-10-15 | $27.87 | $41.52 | 5,699,000 | — | — |
| 2021-10-14 | $27.81 | $41.44 | 8,374,600 | — | — |
| 2021-10-13 | $26.83 | $39.97 | 8,464,200 | — | — |
| 2021-10-12 | $26.92 | $40.10 | 11,952,200 | — | — |
| 2021-10-11 | $26.12 | $38.91 | 7,455,000 | — | — |
| 2021-10-08 | $26.36 | $39.27 | 10,316,200 | — | — |
| 2021-10-07 | $26.36 | $39.27 | 6,981,800 | — | — |
| 2021-10-06 | $26.00 | $38.73 | 4,946,400 | — | — |
| 2021-10-05 | $25.85 | $38.52 | 5,120,400 | — | — |
| 2021-10-04 | $25.65 | $38.22 | 5,807,400 | — | — |
| 2021-10-01 | $25.84 | $38.50 | 5,781,000 | — | — |
| 2021-09-30 | $25.81 | $38.45 | 5,818,800 | — | — |
| 2021-09-29 | $26.41 | $39.35 | 3,263,200 | — | — |
| 2021-09-28 | $26.33 | $39.24 | 5,240,000 | — | — |
| 2021-09-27 | $26.99 | $40.21 | 4,455,000 | — | — |
| 2021-09-24 | $27.05 | $40.30 | 3,650,600 | — | — |
| 2021-09-23 | $26.93 | $40.13 | 3,960,600 | — | — |
| 2021-09-22 | $26.62 | $39.65 | 4,720,000 | — | — |
| 2021-09-21 | $26.33 | $39.24 | 5,465,400 | — | — |
| 2021-09-20 | $26.45 | $39.41 | 7,072,800 | — | — |
| 2021-09-17 | $26.48 | $39.45 | 10,874,600 | — | — |
| 2021-09-16 | $26.75 | $39.86 | 4,097,600 | — | — |
| 2021-09-15 | $26.88 | $40.05 | 5,489,800 | — | — |
| 2021-09-14 | $26.52 | $39.51 | 5,565,800 | — | — |
| 2021-09-13 | $26.69 | $39.77 | 4,532,000 | — | — |
| 2021-09-10 | $26.79 | $39.92 | 5,923,200 | — | — |
| 2021-09-09 | $26.71 | $39.79 | 4,650,600 | — | — |
| 2021-09-08 | $26.94 | $40.14 | 5,046,800 | — | — |
| 2021-09-07 | $27.00 | $40.24 | 8,821,200 | — | — |
| 2021-09-03 | $27.95 | $41.64 | 3,342,400 | — | — |
| 2021-09-02 | $28.11 | $41.87 | 6,954,000 | — | — |
| 2021-09-01 | $27.73 | $41.32 | 4,766,800 | — | — |
| 2021-08-31 | $27.92 | $41.61 | 4,046,600 | — | — |
| 2021-08-30 | $28.07 | $41.82 | 2,684,600 | — | — |
| 2021-08-27 | $27.83 | $41.47 | 3,322,600 | — | — |
| 2021-08-26 | $27.79 | $41.40 | 4,312,400 | — | — |
| 2021-08-25 | $27.75 | $41.35 | 4,516,800 | — | — |
| 2021-08-24 | $27.55 | $41.05 | 3,786,800 | — | — |
| 2021-08-23 | $27.78 | $41.38 | 4,295,800 | — | — |
| 2021-08-20 | $27.74 | $41.32 | 11,282,600 | — | — |
| 2021-08-19 | $27.53 | $41.02 | 5,697,600 | — | — |
| 2021-08-18 | $27.11 | $40.38 | 3,875,600 | — | — |
| 2021-08-17 | $27.43 | $40.88 | 4,381,200 | — | — |
| 2021-08-16 | $27.81 | $41.44 | 4,265,800 | — | — |
| 2021-08-13 | $27.64 | $41.17 | 2,548,200 | — | — |
| 2021-08-12 | $27.66 | $41.21 | 3,566,600 | — | — |
| 2021-08-11 | $27.83 | $41.47 | 3,664,400 | — | — |
| 2021-08-10 | $27.43 | $40.88 | 5,237,600 | — | — |
| 2021-08-09 | $27.48 | $40.94 | 2,804,600 | — | — |
| 2021-08-06 | $27.63 | $41.17 | 4,243,600 | — | — |
| 2021-08-05 | $27.73 | $41.31 | 3,508,000 | — | — |
| 2021-08-04 | $27.65 | $41.20 | 3,711,000 | — | — |
| 2021-08-03 | $27.97 | $41.67 | 5,437,800 | — | — |
| 2021-08-02 | $27.36 | $40.76 | 5,381,800 | — | — |
| 2021-07-30 | $27.39 | $40.80 | 7,671,200 | — | — |
| 2021-07-29 | $27.42 | $40.86 | 4,833,400 | — | — |
| 2021-07-28 | $27.01 | $40.24 | 5,024,400 | — | — |
| 2021-07-27 | $27.20 | $40.52 | 9,519,000 | — | — |
| 2021-07-26 | $27.17 | $40.49 | 3,791,000 | — | — |
| 2021-07-23 | $27.32 | $40.50 | 3,756,400 | — | — |
| 2021-07-22 | $26.96 | $39.96 | 2,808,600 | — | — |
| 2021-07-21 | $27.12 | $40.20 | 4,741,400 | — | — |
| 2021-07-20 | $27.08 | $40.13 | 6,408,000 | — | — |
| 2021-07-19 | $26.75 | $39.65 | 11,786,400 | — | — |
| 2021-07-16 | $26.80 | $39.72 | 6,364,800 | — | — |
| 2021-07-15 | $26.76 | $39.67 | 7,230,000 | — | — |
| 2021-07-14 | $26.62 | $39.45 | 6,968,800 | — | — |
| 2021-07-13 | $26.58 | $39.40 | 12,645,200 | — | — |
| 2021-07-12 | $27.01 | $40.04 | 13,730,000 | — | — |
| 2021-07-09 | $26.92 | $39.90 | 5,713,000 | — | — |
| 2021-07-08 | $26.50 | $39.28 | 6,340,000 | — | — |
| 2021-07-07 | $26.85 | $39.80 | 6,298,600 | — | — |
| 2021-07-06 | $26.23 | $38.88 | 6,100,800 | — | — |
| 2021-07-02 | $26.30 | $38.98 | 3,525,200 | — | — |
| 2021-07-01 | $26.03 | $38.58 | 6,805,400 | — | — |
| 2021-06-30 | $26.00 | $38.54 | 5,499,000 | — | — |
| 2021-06-29 | $25.89 | $38.37 | 5,182,800 | — | — |
| 2021-06-28 | $25.83 | $38.28 | 4,227,200 | — | — |
| 2021-06-25 | $25.89 | $38.37 | 8,126,800 | — | — |
| 2021-06-24 | $25.84 | $38.30 | 5,116,200 | — | — |
| 2021-06-23 | $25.80 | $38.24 | 6,235,200 | — | — |
| 2021-06-22 | $25.78 | $38.21 | 4,886,000 | — | — |
| 2021-06-21 | $25.73 | $38.14 | 6,298,600 | — | — |
| 2021-06-18 | $25.36 | $37.58 | 12,067,000 | — | — |
| 2021-06-17 | $25.15 | $37.28 | 7,766,400 | — | — |
| 2021-06-16 | $25.50 | $37.81 | 7,067,800 | — | — |
| 2021-06-15 | $25.78 | $38.21 | 13,109,800 | — | — |
| 2021-06-14 | $26.37 | $39.08 | 4,481,400 | — | — |
| 2021-06-11 | $26.25 | $38.91 | 4,295,400 | — | — |
| 2021-06-10 | $26.34 | $39.04 | 3,614,800 | — | — |
| 2021-06-09 | $26.31 | $38.99 | 3,821,600 | — | — |
| 2021-06-08 | $26.51 | $39.30 | 5,531,200 | — | — |
| 2021-06-07 | $26.39 | $39.12 | 4,168,600 | — | — |
| 2021-06-04 | $26.54 | $39.33 | 5,316,200 | — | — |
| 2021-06-03 | $26.30 | $38.98 | 5,011,200 | — | — |
| 2021-06-02 | $26.22 | $38.86 | 4,259,400 | — | — |
| 2021-06-01 | $26.27 | $38.94 | 4,623,400 | — | — |
| 2021-05-28 | $26.52 | $39.31 | 3,913,200 | — | — |
| 2021-05-27 | $26.38 | $39.10 | 5,777,800 | — | — |
| 2021-05-26 | $26.46 | $39.21 | 3,713,000 | — | — |
| 2021-05-25 | $26.34 | $39.05 | 3,923,000 | — | — |
| 2021-05-24 | $26.42 | $39.17 | 3,248,000 | — | — |
| 2021-05-21 | $26.18 | $38.81 | 5,126,000 | — | — |
| 2021-05-20 | $26.17 | $38.79 | 4,241,400 | — | — |
| 2021-05-19 | $25.97 | $38.49 | 5,187,800 | — | — |
| 2021-05-18 | $26.20 | $38.84 | 6,919,200 | — | — |
| 2021-05-17 | $26.83 | $39.78 | 3,650,400 | — | — |
| 2021-05-14 | $26.95 | $39.95 | 4,409,400 | — | — |
| 2021-05-13 | $26.62 | $39.46 | 4,305,400 | — | — |
| 2021-05-12 | $26.00 | $38.54 | 6,139,200 | — | — |
| 2021-05-11 | $26.45 | $39.20 | 8,466,800 | — | — |
| 2021-05-10 | $26.88 | $39.84 | 6,165,800 | — | — |
| 2021-05-07 | $26.63 | $39.47 | 6,122,000 | — | — |
| 2021-05-06 | $26.44 | $39.19 | 8,600,600 | — | — |
| 2021-05-05 | $27.09 | $40.16 | 7,180,400 | — | — |
| 2021-05-04 | $26.65 | $39.50 | 6,505,000 | — | — |
| 2021-05-03 | $26.50 | $39.28 | 6,107,200 | — | — |
| 2021-04-30 | $26.14 | $38.75 | 10,394,000 | — | — |
| 2021-04-29 | $26.43 | $39.18 | 5,490,800 | — | — |
| 2021-04-28 | $25.84 | $38.31 | 3,868,800 | — | — |
| 2021-04-27 | $25.96 | $38.47 | 5,002,400 | — | — |
| 2021-04-26 | $25.96 | $38.48 | 4,425,400 | — | — |
| 2021-04-23 | $26.09 | $38.67 | 4,465,800 | — | — |
| 2021-04-22 | $25.88 | $38.15 | 6,763,200 | — | — |
| 2021-04-21 | $26.03 | $38.38 | 4,891,000 | — | — |
| 2021-04-20 | $25.57 | $37.69 | 5,583,000 | — | — |
| 2021-04-19 | $25.40 | $37.45 | 5,402,400 | — | — |
| 2021-04-16 | $25.27 | $37.26 | 7,642,200 | — | — |
| 2021-04-15 | $25.20 | $37.14 | 7,102,600 | — | — |
| 2021-04-14 | $25.03 | $36.90 | 8,620,000 | — | — |
| 2021-04-13 | $24.99 | $36.84 | 15,134,600 | — | — |
| 2021-04-12 | $25.36 | $37.38 | 11,463,600 | — | — |
| 2021-04-09 | $25.03 | $36.90 | 8,735,400 | — | — |
| 2021-04-08 | $25.11 | $37.02 | 7,039,400 | — | — |
| 2021-04-07 | $24.97 | $36.81 | 6,995,000 | — | — |
| 2021-04-06 | $25.64 | $37.79 | 5,785,400 | — | — |
| 2021-04-05 | $25.72 | $37.92 | 6,159,000 | — | — |
| 2021-04-01 | $25.56 | $37.68 | 5,881,200 | — | — |
| 2021-03-31 | $25.14 | $37.06 | 6,502,800 | — | — |
| 2021-03-30 | $25.31 | $37.31 | 4,915,400 | — | — |
| 2021-03-29 | $25.34 | $37.36 | 5,923,800 | — | — |
| 2021-03-26 | $25.28 | $37.27 | 5,445,400 | — | — |
| 2021-03-25 | $24.61 | $36.28 | 6,484,800 | — | — |
| 2021-03-24 | $24.12 | $35.55 | 5,303,000 | — | — |
| 2021-03-23 | $23.85 | $35.16 | 5,842,000 | — | — |
| 2021-03-22 | $23.99 | $35.37 | 5,880,400 | — | — |
| 2021-03-19 | $23.82 | $35.11 | 31,366,400 | — | — |
| 2021-03-18 | $23.75 | $35.01 | 6,147,400 | — | — |
| 2021-03-17 | $24.21 | $35.69 | 5,791,400 | — | — |
| 2021-03-16 | $23.86 | $35.18 | 7,298,000 | — | — |
| 2021-03-15 | $24.07 | $35.48 | 8,266,000 | — | — |
| 2021-03-12 | $23.58 | $34.76 | 6,484,400 | — | — |
| 2021-03-11 | $23.18 | $34.18 | 4,707,400 | — | — |
| 2021-03-10 | $23.08 | $34.02 | 5,249,200 | — | — |
| 2021-03-09 | $22.84 | $33.68 | 7,146,400 | — | — |
| 2021-03-08 | $22.33 | $32.92 | 6,584,200 | — | — |
| 2021-03-05 | $22.59 | $33.30 | 8,355,000 | — | — |
| 2021-03-04 | $22.08 | $32.56 | 12,122,600 | — | — |
| 2021-03-03 | $23.23 | $34.24 | 7,503,000 | — | — |
| 2021-03-02 | $23.74 | $35.00 | 7,501,400 | — | — |
| 2021-03-01 | $24.24 | $35.73 | 10,459,200 | — | — |
| 2021-02-26 | $23.18 | $34.18 | 8,979,800 | — | — |
| 2021-02-25 | $23.14 | $34.12 | 5,334,800 | — | — |
| 2021-02-24 | $23.45 | $34.57 | 6,745,400 | — | — |
| 2021-02-23 | $23.40 | $34.50 | 6,408,800 | — | — |
| 2021-02-22 | $23.16 | $34.14 | 5,677,000 | — | — |
| 2021-02-19 | $23.62 | $34.82 | 4,292,800 | — | — |
| 2021-02-18 | $23.65 | $34.86 | 4,969,800 | — | — |
| 2021-02-17 | $23.48 | $34.61 | 3,735,800 | — | — |
| 2021-02-16 | $23.32 | $34.37 | 4,945,800 | — | — |
| 2021-02-12 | $23.70 | $34.93 | 4,971,400 | — | — |
| 2021-02-11 | $23.54 | $34.70 | 3,063,200 | — | — |
| 2021-02-10 | $23.83 | $35.13 | 4,361,400 | — | — |
| 2021-02-09 | $23.66 | $34.87 | 4,844,600 | — | — |
| 2021-02-08 | $23.74 | $34.99 | 4,700,000 | — | — |
| 2021-02-05 | $23.65 | $34.87 | 4,927,800 | — | — |
| 2021-02-04 | $23.56 | $34.73 | 8,445,000 | — | — |
| 2021-02-03 | $23.50 | $34.65 | 6,705,800 | — | — |
| 2021-02-02 | $23.24 | $34.26 | 7,202,800 | — | — |
| 2021-02-01 | $23.21 | $34.01 | 5,630,000 | — | — |
| 2021-01-29 | $22.80 | $33.40 | 7,538,800 | — | — |
| 2021-01-28 | $23.33 | $34.18 | 6,890,200 | — | — |
| 2021-01-27 | $23.91 | $35.04 | 8,923,200 | — | — |
| 2021-01-26 | $23.81 | $34.88 | 4,724,400 | — | — |
| 2021-01-25 | $24.07 | $35.26 | 6,463,800 | — | — |
| 2021-01-22 | $23.86 | $34.96 | 7,833,000 | — | — |
| 2021-01-21 | $24.08 | $35.29 | 8,146,600 | — | — |
| 2021-01-20 | $24.35 | $35.68 | 13,281,800 | — | — |
| 2021-01-19 | $25.21 | $36.94 | 8,838,000 | — | — |
| 2021-01-15 | $25.24 | $36.99 | 5,290,600 | — | — |
| 2021-01-14 | $25.16 | $36.87 | 4,419,600 | — | — |
| 2021-01-13 | $25.35 | $37.15 | 6,633,400 | — | — |
| 2021-01-12 | $25.81 | $37.82 | 6,748,400 | — | — |
| 2021-01-11 | $25.24 | $36.99 | 4,518,000 | — | — |
| 2021-01-08 | $25.38 | $37.18 | 7,554,200 | — | — |
| 2021-01-07 | $24.86 | $36.42 | 5,908,200 | — | — |
| 2021-01-06 | $24.55 | $35.98 | 7,418,800 | — | — |
| 2021-01-05 | $24.14 | $35.37 | 5,332,000 | — | — |
| 2021-01-04 | $23.83 | $34.91 | 7,152,200 | — | — |