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
- 1993-11-23 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 | $36.63 | $140.25 | 971,567 | — | — |
| 2021-12-30 | $36.63 | $140.25 | 940,000 | — | — |
| 2021-12-29 | $36.63 | $140.25 | 949,700 | — | — |
| 2021-12-28 | $36.75 | $140.71 | 1,008,633 | — | — |
| 2021-12-27 | $36.66 | $140.36 | 882,300 | — | — |
| 2021-12-23 | $36.15 | $138.41 | 742,133 | — | — |
| 2021-12-22 | $35.88 | $137.38 | 1,158,900 | — | — |
| 2021-12-21 | $35.61 | $136.34 | 1,687,167 | — | — |
| 2021-12-20 | $34.65 | $132.67 | 2,200,933 | — | — |
| 2021-12-17 | $35.07 | $134.27 | 2,903,433 | — | — |
| 2021-12-16 | $35.61 | $136.34 | 2,177,200 | — | — |
| 2021-12-15 | $35.22 | $134.85 | 2,467,767 | — | — |
| 2021-12-14 | $35.64 | $136.46 | 3,582,433 | — | — |
| 2021-12-13 | $36.21 | $138.64 | 2,185,200 | — | — |
| 2021-12-10 | $36.99 | $141.63 | 2,362,300 | — | — |
| 2021-12-09 | $36.75 | $140.71 | 1,579,800 | — | — |
| 2021-12-08 | $36.93 | $141.40 | 1,638,000 | — | — |
| 2021-12-07 | $36.78 | $140.82 | 1,391,933 | — | — |
| 2021-12-06 | $36.84 | $141.05 | 1,404,500 | — | — |
| 2021-12-03 | $36.12 | $138.29 | 2,012,233 | — | — |
| 2021-12-02 | $36.54 | $139.90 | 2,423,367 | — | — |
| 2021-12-01 | $35.34 | $135.31 | 2,391,533 | — | — |
| 2021-11-30 | $35.94 | $137.61 | 3,085,700 | — | — |
| 2021-11-29 | $36.63 | $140.25 | 1,640,233 | — | — |
| 2021-11-26 | $37.20 | $142.43 | 1,603,233 | — | — |
| 2021-11-24 | $38.28 | $146.56 | 1,356,267 | — | — |
| 2021-11-23 | $37.86 | $144.96 | 1,347,633 | — | — |
| 2021-11-22 | $37.68 | $144.27 | 1,346,200 | — | — |
| 2021-11-19 | $37.11 | $142.08 | 1,213,433 | — | — |
| 2021-11-18 | $37.20 | $142.43 | 1,493,367 | — | — |
| 2021-11-17 | $37.44 | $143.35 | 1,492,667 | — | — |
| 2021-11-16 | $37.38 | $143.12 | 1,291,767 | — | — |
| 2021-11-15 | $37.53 | $143.69 | 933,733 | — | — |
| 2021-11-12 | $37.29 | $142.77 | 1,398,900 | — | — |
| 2021-11-11 | $37.77 | $144.61 | 999,233 | — | — |
| 2021-11-10 | $37.29 | $142.77 | 1,545,000 | — | — |
| 2021-11-09 | $37.80 | $144.73 | 1,239,067 | — | — |
| 2021-11-08 | $37.71 | $144.38 | 1,721,567 | — | — |
| 2021-11-05 | $37.17 | $142.31 | 1,652,033 | — | — |
| 2021-11-04 | $37.14 | $142.20 | 1,488,733 | — | — |
| 2021-11-03 | $38.22 | $144.38 | 2,387,300 | — | — |
| 2021-11-02 | $37.29 | $140.87 | 2,104,600 | — | — |
| 2021-11-01 | $37.74 | $142.57 | 2,181,933 | — | — |
| 2021-10-29 | $37.29 | $140.87 | 2,919,000 | — | — |
| 2021-10-28 | $37.95 | $143.36 | 4,036,567 | — | — |
| 2021-10-27 | $38.46 | $145.29 | 7,357,667 | — | — |
| 2021-10-26 | $41.82 | $157.98 | 2,360,867 | — | — |
| 2021-10-25 | $41.91 | $158.32 | 1,574,633 | — | — |
| 2021-10-22 | $42.09 | $159.00 | 1,578,467 | — | — |
| 2021-10-21 | $42.33 | $159.91 | 1,407,033 | — | — |
| 2021-10-20 | $42.30 | $159.80 | 1,280,467 | — | — |
| 2021-10-19 | $42.33 | $159.91 | 1,581,467 | — | — |
| 2021-10-18 | $41.85 | $158.10 | 1,595,133 | — | — |
| 2021-10-15 | $41.55 | $156.96 | 1,678,400 | — | — |
| 2021-10-14 | $41.76 | $157.76 | 1,284,133 | — | — |
| 2021-10-13 | $41.40 | $156.40 | 1,737,633 | — | — |
| 2021-10-12 | $41.25 | $155.83 | 1,040,667 | — | — |
| 2021-10-11 | $41.07 | $155.15 | 1,073,967 | — | — |
| 2021-10-08 | $41.01 | $154.92 | 967,400 | — | — |
| 2021-10-07 | $40.71 | $153.79 | 1,262,067 | — | — |
| 2021-10-06 | $40.23 | $151.98 | 2,642,133 | — | — |
| 2021-10-05 | $40.29 | $152.20 | 1,945,633 | — | — |
| 2021-10-04 | $40.44 | $152.77 | 2,431,767 | — | — |
| 2021-10-01 | $40.20 | $151.86 | 2,215,500 | — | — |
| 2021-09-30 | $38.61 | $145.86 | 1,775,200 | — | — |
| 2021-09-29 | $38.88 | $146.88 | 1,833,167 | — | — |
| 2021-09-28 | $38.97 | $147.22 | 1,680,733 | — | — |
| 2021-09-27 | $39.39 | $148.80 | 1,513,567 | — | — |
| 2021-09-24 | $38.07 | $143.82 | 1,186,667 | — | — |
| 2021-09-23 | $38.01 | $143.59 | 1,750,733 | — | — |
| 2021-09-22 | $37.35 | $141.10 | 1,714,000 | — | — |
| 2021-09-21 | $37.47 | $141.55 | 1,266,200 | — | — |
| 2021-09-20 | $37.56 | $141.89 | 1,931,200 | — | — |
| 2021-09-17 | $38.16 | $144.16 | 3,229,200 | — | — |
| 2021-09-16 | $38.04 | $143.70 | 1,494,133 | — | — |
| 2021-09-15 | $38.61 | $145.86 | 1,308,767 | — | — |
| 2021-09-14 | $37.95 | $143.36 | 2,030,200 | — | — |
| 2021-09-13 | $38.34 | $144.84 | 2,025,633 | — | — |
| 2021-09-10 | $37.05 | $139.96 | 1,713,267 | — | — |
| 2021-09-09 | $37.11 | $140.19 | 2,204,333 | — | — |
| 2021-09-08 | $36.87 | $139.28 | 1,612,133 | — | — |
| 2021-09-07 | $37.38 | $141.21 | 1,567,900 | — | — |
| 2021-09-03 | $37.50 | $141.66 | 1,600,600 | — | — |
| 2021-09-02 | $37.65 | $142.23 | 1,504,267 | — | — |
| 2021-09-01 | $37.38 | $141.21 | 1,737,200 | — | — |
| 2021-08-31 | $37.56 | $141.89 | 1,344,867 | — | — |
| 2021-08-30 | $37.17 | $140.42 | 1,060,733 | — | — |
| 2021-08-27 | $37.59 | $142.00 | 1,656,567 | — | — |
| 2021-08-26 | $36.93 | $139.51 | 1,249,067 | — | — |
| 2021-08-25 | $37.50 | $141.66 | 1,147,033 | — | — |
| 2021-08-24 | $37.50 | $141.66 | 1,391,400 | — | — |
| 2021-08-23 | $37.17 | $140.42 | 1,043,133 | — | — |
| 2021-08-20 | $36.93 | $139.51 | 1,236,167 | — | — |
| 2021-08-19 | $36.24 | $136.90 | 2,067,500 | — | — |
| 2021-08-18 | $36.87 | $139.28 | 2,761,667 | — | — |
| 2021-08-17 | $37.80 | $142.80 | 1,942,333 | — | — |
| 2021-08-16 | $37.89 | $143.14 | 1,902,067 | — | — |
| 2021-08-13 | $37.83 | $142.91 | 1,182,500 | — | — |
| 2021-08-12 | $38.07 | $143.82 | 1,718,833 | — | — |
| 2021-08-11 | $37.71 | $142.46 | 1,978,367 | — | — |
| 2021-08-10 | $37.14 | $140.30 | 1,583,600 | — | — |
| 2021-08-09 | $36.66 | $138.49 | 2,164,767 | — | — |
| 2021-08-06 | $36.54 | $138.04 | 1,748,067 | — | — |
| 2021-08-05 | $36.30 | $137.13 | 2,023,433 | — | — |
| 2021-08-04 | $36.15 | $134.64 | 1,668,767 | — | — |
| 2021-08-03 | $36.33 | $135.31 | 2,205,900 | — | — |
| 2021-08-02 | $35.43 | $131.95 | 2,262,300 | — | — |
| 2021-07-30 | $35.34 | $131.62 | 1,947,867 | — | — |
| 2021-07-29 | $35.58 | $132.51 | 3,685,367 | — | — |
| 2021-07-28 | $36.18 | $134.75 | 6,476,600 | — | — |
| 2021-07-27 | $33.00 | $122.90 | 1,782,900 | — | — |
| 2021-07-26 | $33.45 | $124.58 | 1,678,267 | — | — |
| 2021-07-23 | $33.03 | $123.02 | 1,379,833 | — | — |
| 2021-07-22 | $33.12 | $123.35 | 2,355,433 | — | — |
| 2021-07-21 | $33.51 | $124.80 | 2,938,867 | — | — |
| 2021-07-20 | $33.51 | $124.80 | 3,068,133 | — | — |
| 2021-07-19 | $32.76 | $122.01 | 3,246,500 | — | — |
| 2021-07-16 | $33.48 | $124.69 | 2,161,267 | — | — |
| 2021-07-15 | $34.29 | $127.71 | 2,415,367 | — | — |
| 2021-07-14 | $33.63 | $125.25 | 2,488,900 | — | — |
| 2021-07-13 | $33.60 | $125.14 | 4,227,000 | — | — |
| 2021-07-12 | $34.65 | $129.05 | 3,917,000 | — | — |
| 2021-07-09 | $33.99 | $126.59 | 3,942,200 | — | — |
| 2021-07-08 | $32.91 | $122.57 | 4,666,833 | — | — |
| 2021-07-07 | $33.39 | $124.36 | 4,018,733 | — | — |
| 2021-07-06 | $33.15 | $123.46 | 1,947,067 | — | — |
| 2021-07-02 | $33.57 | $125.03 | 1,603,267 | — | — |
| 2021-07-01 | $33.99 | $126.59 | 2,552,567 | — | — |
| 2021-06-30 | $33.06 | $123.13 | 1,224,400 | — | — |
| 2021-06-29 | $32.97 | $122.79 | 1,648,000 | — | — |
| 2021-06-28 | $33.42 | $124.47 | 1,732,300 | — | — |
| 2021-06-25 | $34.08 | $126.93 | 1,701,967 | — | — |
| 2021-06-24 | $33.66 | $125.36 | 1,068,533 | — | — |
| 2021-06-23 | $33.21 | $123.69 | 1,367,733 | — | — |
| 2021-06-22 | $33.36 | $124.24 | 1,624,567 | — | — |
| 2021-06-21 | $33.96 | $126.48 | 2,329,200 | — | — |
| 2021-06-18 | $32.91 | $122.57 | 3,323,467 | — | — |
| 2021-06-17 | $34.17 | $127.26 | 2,728,733 | — | — |
| 2021-06-16 | $35.28 | $131.40 | 1,860,667 | — | — |
| 2021-06-15 | $35.49 | $132.18 | 1,940,200 | — | — |
| 2021-06-14 | $34.80 | $129.61 | 1,355,700 | — | — |
| 2021-06-11 | $35.16 | $130.95 | 1,058,533 | — | — |
| 2021-06-10 | $35.10 | $130.73 | 1,452,333 | — | — |
| 2021-06-09 | $35.79 | $133.30 | 1,068,667 | — | — |
| 2021-06-08 | $36.30 | $135.19 | 1,463,967 | — | — |
| 2021-06-07 | $36.00 | $134.08 | 1,188,100 | — | — |
| 2021-06-04 | $36.03 | $134.19 | 1,098,800 | — | — |
| 2021-06-03 | $36.27 | $135.08 | 2,383,600 | — | — |
| 2021-06-02 | $36.42 | $135.64 | 1,810,367 | — | — |
| 2021-06-01 | $36.54 | $136.09 | 1,446,267 | — | — |
| 2021-05-28 | $35.91 | $133.74 | 1,333,967 | — | — |
| 2021-05-27 | $36.06 | $134.30 | 1,746,033 | — | — |
| 2021-05-26 | $35.64 | $132.74 | 1,472,067 | — | — |
| 2021-05-25 | $34.98 | $130.28 | 1,713,233 | — | — |
| 2021-05-24 | $35.46 | $132.07 | 1,687,767 | — | — |
| 2021-05-21 | $35.64 | $132.74 | 1,657,667 | — | — |
| 2021-05-20 | $35.52 | $132.29 | 2,498,667 | — | — |
| 2021-05-19 | $35.52 | $132.29 | 2,974,500 | — | — |
| 2021-05-18 | $35.85 | $133.52 | 2,273,167 | — | — |
| 2021-05-17 | $36.30 | $135.19 | 2,834,867 | — | — |
| 2021-05-14 | $35.28 | $131.40 | 1,326,500 | — | — |
| 2021-05-13 | $34.53 | $128.60 | 2,694,633 | — | — |
| 2021-05-12 | $33.63 | $125.25 | 2,498,533 | — | — |
| 2021-05-11 | $34.65 | $129.05 | 2,823,667 | — | — |
| 2021-05-10 | $35.28 | $131.40 | 1,891,300 | — | — |
| 2021-05-07 | $35.61 | $132.62 | 1,872,100 | — | — |
| 2021-05-06 | $35.31 | $131.51 | 2,622,967 | — | — |
| 2021-05-05 | $36.00 | $132.18 | 2,247,433 | — | — |
| 2021-05-04 | $35.82 | $131.52 | 2,334,667 | — | — |
| 2021-05-03 | $36.30 | $133.28 | 2,470,900 | — | — |
| 2021-04-30 | $35.88 | $131.74 | 3,581,667 | — | — |
| 2021-04-29 | $36.87 | $135.37 | 2,892,700 | — | — |
| 2021-04-28 | $37.23 | $136.69 | 3,573,700 | — | — |
| 2021-04-27 | $38.22 | $140.33 | 3,827,800 | — | — |
| 2021-04-26 | $37.59 | $138.02 | 6,706,933 | — | — |
| 2021-04-23 | $35.97 | $132.07 | 1,831,433 | — | — |
| 2021-04-22 | $35.13 | $128.98 | 1,745,800 | — | — |
| 2021-04-21 | $35.97 | $132.07 | 2,456,000 | — | — |
| 2021-04-20 | $35.76 | $131.30 | 1,849,067 | — | — |
| 2021-04-19 | $36.75 | $134.93 | 2,245,633 | — | — |
| 2021-04-16 | $37.65 | $138.24 | 1,558,033 | — | — |
| 2021-04-15 | $37.80 | $138.79 | 1,391,433 | — | — |
| 2021-04-14 | $37.86 | $139.01 | 1,530,233 | — | — |
| 2021-04-13 | $37.50 | $137.69 | 1,288,267 | — | — |
| 2021-04-12 | $37.86 | $139.01 | 1,127,567 | — | — |
| 2021-04-09 | $37.50 | $137.69 | 1,004,767 | — | — |
| 2021-04-08 | $37.44 | $137.46 | 1,613,033 | — | — |
| 2021-04-07 | $37.62 | $138.13 | 952,933 | — | — |
| 2021-04-06 | $37.77 | $138.68 | 980,400 | — | — |
| 2021-04-05 | $37.86 | $139.01 | 819,500 | — | — |
| 2021-04-01 | $38.10 | $139.89 | 955,233 | — | — |
| 2021-03-31 | $37.86 | $139.01 | 1,124,467 | — | — |
| 2021-03-30 | $38.01 | $139.56 | 1,385,733 | — | — |
| 2021-03-29 | $36.96 | $135.70 | 1,116,600 | — | — |
| 2021-03-26 | $37.44 | $137.46 | 1,295,333 | — | — |
| 2021-03-25 | $36.63 | $134.49 | 1,004,233 | — | — |
| 2021-03-24 | $35.52 | $130.42 | 1,117,500 | — | — |
| 2021-03-23 | $35.70 | $131.08 | 1,190,133 | — | — |
| 2021-03-22 | $36.30 | $133.28 | 1,242,200 | — | — |
| 2021-03-19 | $36.45 | $133.83 | 3,223,133 | — | — |
| 2021-03-18 | $37.02 | $135.92 | 2,259,167 | — | — |
| 2021-03-17 | $36.96 | $135.70 | 1,539,433 | — | — |
| 2021-03-16 | $36.96 | $135.70 | 920,033 | — | — |
| 2021-03-15 | $37.74 | $138.57 | 1,618,533 | — | — |
| 2021-03-12 | $37.41 | $137.35 | 1,571,733 | — | — |
| 2021-03-11 | $37.11 | $136.25 | 1,294,267 | — | — |
| 2021-03-10 | $37.98 | $139.45 | 1,270,867 | — | — |
| 2021-03-09 | $37.02 | $135.92 | 1,694,633 | — | — |
| 2021-03-08 | $37.83 | $138.90 | 1,896,867 | — | — |
| 2021-03-05 | $36.72 | $134.82 | 1,521,400 | — | — |
| 2021-03-04 | $36.21 | $132.95 | 1,602,933 | — | — |
| 2021-03-03 | $36.45 | $133.83 | 1,918,033 | — | — |
| 2021-03-02 | $36.00 | $132.18 | 1,804,833 | — | — |
| 2021-03-01 | $36.51 | $134.05 | 2,074,100 | — | — |
| 2021-02-26 | $36.63 | $134.49 | 1,762,600 | — | — |
| 2021-02-25 | $38.73 | $142.20 | 3,398,667 | — | — |
| 2021-02-24 | $38.43 | $141.10 | 1,813,033 | — | — |
| 2021-02-23 | $37.59 | $138.02 | 2,540,567 | — | — |
| 2021-02-22 | $36.30 | $133.28 | 1,854,200 | — | — |
| 2021-02-19 | $34.62 | $127.11 | 3,086,600 | — | — |
| 2021-02-18 | $33.51 | $123.04 | 1,544,433 | — | — |
| 2021-02-17 | $33.24 | $122.04 | 1,709,367 | — | — |
| 2021-02-16 | $32.52 | $119.40 | 1,992,733 | — | — |
| 2021-02-12 | $32.43 | $119.07 | 789,533 | — | — |
| 2021-02-11 | $32.13 | $117.97 | 1,238,667 | — | — |
| 2021-02-10 | $32.07 | $117.75 | 1,102,600 | — | — |
| 2021-02-09 | $32.40 | $118.96 | 1,035,967 | — | — |
| 2021-02-08 | $31.44 | $115.44 | 1,074,667 | — | — |
| 2021-02-05 | $31.23 | $114.66 | 1,488,167 | — | — |
| 2021-02-04 | $31.83 | $116.87 | 1,434,067 | — | — |
| 2021-02-03 | $31.56 | $114.00 | 1,395,900 | — | — |
| 2021-02-02 | $31.68 | $114.44 | 1,027,600 | — | — |
| 2021-02-01 | $31.50 | $113.79 | 1,075,633 | — | — |
| 2021-01-29 | $31.38 | $113.35 | 1,613,567 | — | — |
| 2021-01-28 | $32.13 | $116.06 | 1,340,500 | — | — |
| 2021-01-27 | $31.80 | $114.87 | 1,587,667 | — | — |
| 2021-01-26 | $32.88 | $118.77 | 951,800 | — | — |
| 2021-01-25 | $33.09 | $119.53 | 959,433 | — | — |
| 2021-01-22 | $33.12 | $119.64 | 680,767 | — | — |
| 2021-01-21 | $32.70 | $118.12 | 755,533 | — | — |
| 2021-01-20 | $33.21 | $119.96 | 928,800 | — | — |
| 2021-01-19 | $33.36 | $120.51 | 811,367 | — | — |
| 2021-01-15 | $32.85 | $118.66 | 1,422,033 | — | — |
| 2021-01-14 | $33.39 | $120.61 | 957,467 | — | — |
| 2021-01-13 | $32.88 | $118.77 | 829,567 | — | — |
| 2021-01-12 | $33.18 | $119.86 | 781,500 | — | — |
| 2021-01-11 | $32.79 | $118.45 | 1,054,300 | — | — |
| 2021-01-08 | $32.67 | $118.01 | 1,285,067 | — | — |
| 2021-01-07 | $32.91 | $118.88 | 1,243,633 | — | — |
| 2021-01-06 | $33.00 | $119.20 | 2,099,833 | — | — |
| 2021-01-05 | $31.83 | $114.98 | 715,800 | — | — |
| 2021-01-04 | $31.50 | $113.79 | 787,900 | — | — |