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
- 1981-12-22 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 | $34.85 | $51.86 | 938,800 | — | — |
| 2021-12-30 | $34.74 | $51.70 | 897,200 | — | — |
| 2021-12-29 | $34.82 | $51.82 | 843,300 | — | — |
| 2021-12-28 | $35.01 | $52.10 | 798,300 | — | — |
| 2021-12-27 | $34.84 | $51.85 | 1,127,300 | — | — |
| 2021-12-23 | $34.13 | $50.79 | 864,300 | — | — |
| 2021-12-22 | $33.60 | $50.00 | 956,700 | — | — |
| 2021-12-21 | $33.33 | $49.60 | 1,638,600 | — | — |
| 2021-12-20 | $33.20 | $49.41 | 1,866,400 | — | — |
| 2021-12-17 | $33.74 | $50.21 | 3,542,100 | — | — |
| 2021-12-16 | $34.05 | $50.67 | 1,631,200 | — | — |
| 2021-12-15 | $33.93 | $50.49 | 1,356,100 | — | — |
| 2021-12-14 | $33.94 | $50.51 | 1,096,100 | — | — |
| 2021-12-13 | $34.40 | $51.19 | 1,232,500 | — | — |
| 2021-12-10 | $35.25 | $52.46 | 731,100 | — | — |
| 2021-12-09 | $35.05 | $52.16 | 856,600 | — | — |
| 2021-12-08 | $35.39 | $52.67 | 815,900 | — | — |
| 2021-12-07 | $35.18 | $52.35 | 871,900 | — | — |
| 2021-12-06 | $34.72 | $51.67 | 1,121,100 | — | — |
| 2021-12-03 | $34.40 | $51.19 | 1,071,400 | — | — |
| 2021-12-02 | $34.61 | $51.51 | 1,239,800 | — | — |
| 2021-12-01 | $33.89 | $50.43 | 928,500 | — | — |
| 2021-11-30 | $34.43 | $51.24 | 1,659,600 | — | — |
| 2021-11-29 | $35.40 | $52.68 | 1,170,400 | — | — |
| 2021-11-26 | $35.58 | $52.95 | 785,700 | — | — |
| 2021-11-24 | $36.23 | $53.92 | 548,400 | — | — |
| 2021-11-23 | $36.68 | $54.59 | 617,400 | — | — |
| 2021-11-22 | $36.68 | $54.59 | 927,900 | — | — |
| 2021-11-19 | $36.64 | $54.53 | 1,029,400 | — | — |
| 2021-11-18 | $37.29 | $55.49 | 1,155,300 | — | — |
| 2021-11-17 | $37.61 | $55.97 | 994,700 | — | — |
| 2021-11-16 | $37.64 | $56.02 | 904,000 | — | — |
| 2021-11-15 | $37.69 | $56.09 | 808,300 | — | — |
| 2021-11-12 | $37.52 | $55.84 | 1,156,800 | — | — |
| 2021-11-11 | $36.92 | $54.94 | 968,300 | — | — |
| 2021-11-10 | $36.77 | $54.72 | 1,311,200 | — | — |
| 2021-11-09 | $36.73 | $54.66 | 955,300 | — | — |
| 2021-11-08 | $36.67 | $54.57 | 1,212,400 | — | — |
| 2021-11-05 | $36.87 | $54.87 | 1,655,900 | — | — |
| 2021-11-04 | $36.59 | $54.45 | 1,186,900 | — | — |
| 2021-11-03 | $36.55 | $54.39 | 955,200 | — | — |
| 2021-11-02 | $35.85 | $53.35 | 1,349,500 | — | — |
| 2021-11-01 | $35.95 | $53.50 | 1,572,500 | — | — |
| 2021-10-29 | $35.39 | $52.67 | 1,435,000 | — | — |
| 2021-10-28 | $35.11 | $52.25 | 2,781,400 | — | — |
| 2021-10-27 | $35.24 | $52.44 | 2,436,800 | — | — |
| 2021-10-26 | $35.14 | $52.29 | 2,204,800 | — | — |
| 2021-10-25 | $34.90 | $51.94 | 1,855,400 | — | — |
| 2021-10-22 | $34.36 | $51.13 | 2,555,700 | — | — |
| 2021-10-21 | $36.86 | $54.85 | 1,199,600 | — | — |
| 2021-10-20 | $36.43 | $54.21 | 1,577,400 | — | — |
| 2021-10-19 | $36.51 | $54.33 | 1,565,700 | — | — |
| 2021-10-18 | $36.66 | $54.56 | 1,478,200 | — | — |
| 2021-10-15 | $37.37 | $55.61 | 2,214,500 | — | — |
| 2021-10-14 | $37.06 | $55.15 | 2,160,900 | — | — |
| 2021-10-13 | $36.28 | $53.99 | 2,213,400 | — | — |
| 2021-10-12 | $36.71 | $54.63 | 2,286,800 | — | — |
| 2021-10-11 | $36.36 | $54.11 | 2,316,900 | — | — |
| 2021-10-08 | $35.31 | $52.55 | 1,232,400 | — | — |
| 2021-10-07 | $34.71 | $51.65 | 1,828,900 | — | — |
| 2021-10-06 | $33.89 | $50.26 | 1,647,500 | — | — |
| 2021-10-05 | $33.91 | $50.29 | 1,297,800 | — | — |
| 2021-10-04 | $33.79 | $50.11 | 1,530,300 | — | — |
| 2021-10-01 | $33.43 | $49.57 | 1,549,500 | — | — |
| 2021-09-30 | $32.98 | $48.91 | 1,313,700 | — | — |
| 2021-09-29 | $33.44 | $49.59 | 1,539,300 | — | — |
| 2021-09-28 | $33.23 | $49.28 | 1,060,100 | — | — |
| 2021-09-27 | $33.36 | $49.47 | 1,637,900 | — | — |
| 2021-09-24 | $33.20 | $49.23 | 1,167,700 | — | — |
| 2021-09-23 | $33.00 | $48.94 | 1,587,400 | — | — |
| 2021-09-22 | $32.38 | $48.02 | 4,530,200 | — | — |
| 2021-09-21 | $31.97 | $47.41 | 2,429,400 | — | — |
| 2021-09-20 | $31.73 | $47.05 | 2,367,800 | — | — |
| 2021-09-17 | $32.24 | $47.81 | 6,328,200 | — | — |
| 2021-09-16 | $31.94 | $47.36 | 1,945,400 | — | — |
| 2021-09-15 | $32.03 | $47.50 | 1,735,800 | — | — |
| 2021-09-14 | $31.63 | $46.90 | 1,332,400 | — | — |
| 2021-09-13 | $31.35 | $46.49 | 1,265,000 | — | — |
| 2021-09-10 | $31.21 | $46.28 | 998,500 | — | — |
| 2021-09-09 | $31.20 | $46.27 | 1,468,700 | — | — |
| 2021-09-08 | $30.97 | $45.93 | 1,517,000 | — | — |
| 2021-09-07 | $30.83 | $45.72 | 1,971,500 | — | — |
| 2021-09-03 | $31.21 | $46.28 | 1,690,700 | — | — |
| 2021-09-02 | $31.07 | $46.07 | 722,100 | — | — |
| 2021-09-01 | $30.87 | $45.78 | 852,600 | — | — |
| 2021-08-31 | $30.80 | $45.67 | 1,100,200 | — | — |
| 2021-08-30 | $31.00 | $45.97 | 697,300 | — | — |
| 2021-08-27 | $31.36 | $46.50 | 945,300 | — | — |
| 2021-08-26 | $30.77 | $45.63 | 1,045,300 | — | — |
| 2021-08-25 | $31.48 | $46.68 | 862,800 | — | — |
| 2021-08-24 | $31.43 | $46.61 | 1,032,700 | — | — |
| 2021-08-23 | $31.20 | $46.27 | 988,900 | — | — |
| 2021-08-20 | $31.32 | $46.44 | 1,289,100 | — | — |
| 2021-08-19 | $31.62 | $46.89 | 1,377,100 | — | — |
| 2021-08-18 | $32.07 | $47.56 | 1,189,600 | — | — |
| 2021-08-17 | $32.06 | $47.54 | 794,800 | — | — |
| 2021-08-16 | $32.74 | $48.55 | 986,800 | — | — |
| 2021-08-13 | $32.27 | $47.85 | 1,258,100 | — | — |
| 2021-08-12 | $32.62 | $48.37 | 1,206,400 | — | — |
| 2021-08-11 | $33.01 | $48.95 | 1,530,200 | — | — |
| 2021-08-10 | $33.01 | $48.95 | 889,500 | — | — |
| 2021-08-09 | $32.86 | $48.73 | 1,149,000 | — | — |
| 2021-08-06 | $32.97 | $48.89 | 1,565,900 | — | — |
| 2021-08-05 | $32.89 | $48.77 | 1,611,000 | — | — |
| 2021-08-04 | $33.12 | $49.11 | 1,317,700 | — | — |
| 2021-08-03 | $33.89 | $50.26 | 742,900 | — | — |
| 2021-08-02 | $33.79 | $50.11 | 1,159,300 | — | — |
| 2021-07-30 | $34.03 | $50.46 | 1,173,700 | — | — |
| 2021-07-29 | $34.10 | $50.57 | 1,478,000 | — | — |
| 2021-07-28 | $33.21 | $49.25 | 1,794,500 | — | — |
| 2021-07-27 | $33.00 | $48.94 | 2,464,000 | — | — |
| 2021-07-26 | $32.26 | $47.84 | 2,329,300 | — | — |
| 2021-07-23 | $32.37 | $48.00 | 1,488,300 | — | — |
| 2021-07-22 | $31.86 | $47.25 | 1,320,000 | — | — |
| 2021-07-21 | $32.19 | $47.74 | 1,037,900 | — | — |
| 2021-07-20 | $31.97 | $47.41 | 1,776,500 | — | — |
| 2021-07-19 | $31.21 | $46.28 | 1,330,400 | — | — |
| 2021-07-16 | $31.53 | $46.76 | 1,652,800 | — | — |
| 2021-07-15 | $32.47 | $48.15 | 884,600 | — | — |
| 2021-07-14 | $32.61 | $48.36 | 779,000 | — | — |
| 2021-07-13 | $32.58 | $48.31 | 982,100 | — | — |
| 2021-07-12 | $32.74 | $48.55 | 1,196,000 | — | — |
| 2021-07-09 | $33.00 | $48.94 | 979,100 | — | — |
| 2021-07-08 | $32.38 | $48.02 | 862,900 | — | — |
| 2021-07-07 | $32.82 | $48.49 | 1,136,700 | — | — |
| 2021-07-06 | $33.02 | $48.79 | 1,100,500 | — | — |
| 2021-07-02 | $33.52 | $49.53 | 667,600 | — | — |
| 2021-07-01 | $33.62 | $49.67 | 1,810,300 | — | — |
| 2021-06-30 | $33.09 | $48.89 | 1,445,200 | — | — |
| 2021-06-29 | $33.23 | $49.10 | 881,700 | — | — |
| 2021-06-28 | $33.06 | $48.85 | 1,362,100 | — | — |
| 2021-06-25 | $33.40 | $49.35 | 2,251,500 | — | — |
| 2021-06-24 | $32.94 | $48.67 | 1,494,200 | — | — |
| 2021-06-23 | $32.81 | $48.48 | 1,570,400 | — | — |
| 2021-06-22 | $32.67 | $48.27 | 1,114,000 | — | — |
| 2021-06-21 | $32.46 | $47.96 | 1,259,400 | — | — |
| 2021-06-18 | $31.66 | $46.78 | 2,190,200 | — | — |
| 2021-06-17 | $32.35 | $47.80 | 1,805,400 | — | — |
| 2021-06-16 | $32.72 | $48.34 | 1,122,600 | — | — |
| 2021-06-15 | $33.43 | $49.39 | 1,100,900 | — | — |
| 2021-06-14 | $33.40 | $49.35 | 1,229,900 | — | — |
| 2021-06-11 | $34.23 | $50.57 | 832,800 | — | — |
| 2021-06-10 | $34.12 | $50.41 | 1,514,800 | — | — |
| 2021-06-09 | $34.06 | $50.32 | 1,046,100 | — | — |
| 2021-06-08 | $34.30 | $50.68 | 1,245,700 | — | — |
| 2021-06-07 | $34.32 | $50.71 | 1,329,500 | — | — |
| 2021-06-04 | $34.83 | $51.46 | 859,100 | — | — |
| 2021-06-03 | $34.54 | $51.03 | 1,732,200 | — | — |
| 2021-06-02 | $34.02 | $50.26 | 1,697,200 | — | — |
| 2021-06-01 | $34.78 | $51.39 | 1,726,400 | — | — |
| 2021-05-28 | $35.50 | $52.45 | 1,016,100 | — | — |
| 2021-05-27 | $35.36 | $52.24 | 1,239,300 | — | — |
| 2021-05-26 | $34.73 | $51.31 | 1,057,000 | — | — |
| 2021-05-25 | $34.75 | $51.34 | 1,336,300 | — | — |
| 2021-05-24 | $34.39 | $50.81 | 843,400 | — | — |
| 2021-05-21 | $34.71 | $51.28 | 1,173,100 | — | — |
| 2021-05-20 | $34.37 | $50.78 | 686,000 | — | — |
| 2021-05-19 | $34.28 | $50.65 | 1,271,900 | — | — |
| 2021-05-18 | $34.27 | $50.63 | 1,100,900 | — | — |
| 2021-05-17 | $34.72 | $51.30 | 863,800 | — | — |
| 2021-05-14 | $34.85 | $51.49 | 772,400 | — | — |
| 2021-05-13 | $34.45 | $50.90 | 1,912,600 | — | — |
| 2021-05-12 | $33.91 | $50.10 | 1,889,700 | — | — |
| 2021-05-11 | $34.79 | $51.40 | 1,523,700 | — | — |
| 2021-05-10 | $35.12 | $51.89 | 1,630,200 | — | — |
| 2021-05-07 | $36.31 | $53.65 | 873,400 | — | — |
| 2021-05-06 | $35.63 | $52.64 | 1,067,100 | — | — |
| 2021-05-05 | $35.29 | $52.14 | 933,400 | — | — |
| 2021-05-04 | $35.09 | $51.85 | 1,178,300 | — | — |
| 2021-05-03 | $35.52 | $52.48 | 1,367,400 | — | — |
| 2021-04-30 | $35.18 | $51.98 | 1,071,300 | — | — |
| 2021-04-29 | $35.75 | $52.82 | 1,205,900 | — | — |
| 2021-04-28 | $35.76 | $52.84 | 1,026,800 | — | — |
| 2021-04-27 | $35.74 | $52.81 | 890,300 | — | — |
| 2021-04-26 | $35.48 | $52.42 | 1,103,700 | — | — |
| 2021-04-23 | $35.35 | $52.23 | 1,480,700 | — | — |
| 2021-04-22 | $35.61 | $52.61 | 1,072,500 | — | — |
| 2021-04-21 | $36.13 | $53.38 | 1,187,300 | — | — |
| 2021-04-20 | $35.34 | $52.21 | 1,002,600 | — | — |
| 2021-04-19 | $35.85 | $52.97 | 1,000,300 | — | — |
| 2021-04-16 | $36.03 | $53.23 | 1,463,700 | — | — |
| 2021-04-15 | $35.85 | $52.97 | 899,300 | — | — |
| 2021-04-14 | $35.57 | $52.55 | 797,300 | — | — |
| 2021-04-13 | $35.51 | $52.47 | 985,900 | — | — |
| 2021-04-12 | $35.90 | $53.04 | 1,888,300 | — | — |
| 2021-04-09 | $35.40 | $52.30 | 1,555,400 | — | — |
| 2021-04-08 | $35.44 | $52.36 | 1,079,600 | — | — |
| 2021-04-07 | $35.73 | $52.61 | 888,800 | — | — |
| 2021-04-06 | $36.36 | $53.54 | 1,281,400 | — | — |
| 2021-04-05 | $36.53 | $53.79 | 910,300 | — | — |
| 2021-04-01 | $36.01 | $53.03 | 924,900 | — | — |
| 2021-03-31 | $35.67 | $52.53 | 1,536,300 | — | — |
| 2021-03-30 | $35.89 | $52.85 | 1,300,400 | — | — |
| 2021-03-29 | $35.37 | $52.08 | 2,636,100 | — | — |
| 2021-03-26 | $35.70 | $52.57 | 2,245,700 | — | — |
| 2021-03-25 | $34.60 | $50.95 | 1,544,800 | — | — |
| 2021-03-24 | $34.24 | $50.42 | 2,039,500 | — | — |
| 2021-03-23 | $34.52 | $50.83 | 1,701,900 | — | — |
| 2021-03-22 | $34.88 | $51.36 | 1,848,400 | — | — |
| 2021-03-19 | $35.55 | $52.35 | 4,877,100 | — | — |
| 2021-03-18 | $36.12 | $53.19 | 1,524,200 | — | — |
| 2021-03-17 | $36.69 | $54.03 | 1,563,500 | — | — |
| 2021-03-16 | $36.83 | $54.23 | 923,000 | — | — |
| 2021-03-15 | $37.26 | $54.87 | 826,000 | — | — |
| 2021-03-12 | $37.02 | $54.51 | 687,600 | — | — |
| 2021-03-11 | $36.82 | $54.22 | 960,600 | — | — |
| 2021-03-10 | $36.50 | $53.75 | 1,078,200 | — | — |
| 2021-03-09 | $35.65 | $52.50 | 1,594,300 | — | — |
| 2021-03-08 | $35.62 | $52.45 | 1,197,400 | — | — |
| 2021-03-05 | $35.30 | $51.98 | 1,442,800 | — | — |
| 2021-03-04 | $34.62 | $50.98 | 1,373,400 | — | — |
| 2021-03-03 | $35.92 | $52.89 | 1,185,400 | — | — |
| 2021-03-02 | $35.78 | $52.69 | 878,500 | — | — |
| 2021-03-01 | $36.10 | $53.16 | 955,100 | — | — |
| 2021-02-26 | $35.38 | $52.10 | 1,471,500 | — | — |
| 2021-02-25 | $35.14 | $51.74 | 1,164,200 | — | — |
| 2021-02-24 | $36.06 | $53.10 | 1,432,500 | — | — |
| 2021-02-23 | $35.73 | $52.61 | 2,069,600 | — | — |
| 2021-02-22 | $35.67 | $52.53 | 1,288,300 | — | — |
| 2021-02-19 | $35.65 | $52.50 | 1,781,000 | — | — |
| 2021-02-18 | $34.90 | $51.39 | 1,554,100 | — | — |
| 2021-02-17 | $35.58 | $52.39 | 1,477,900 | — | — |
| 2021-02-16 | $35.66 | $52.51 | 1,296,000 | — | — |
| 2021-02-12 | $35.68 | $52.54 | 717,700 | — | — |
| 2021-02-11 | $35.61 | $52.44 | 1,284,400 | — | — |
| 2021-02-10 | $35.96 | $52.95 | 2,193,800 | — | — |
| 2021-02-09 | $34.90 | $51.39 | 1,316,600 | — | — |
| 2021-02-08 | $35.28 | $51.95 | 1,603,300 | — | — |
| 2021-02-05 | $34.88 | $51.36 | 1,182,900 | — | — |
| 2021-02-04 | $34.65 | $51.02 | 1,958,100 | — | — |
| 2021-02-03 | $34.65 | $51.02 | 1,119,200 | — | — |
| 2021-02-02 | $34.37 | $50.61 | 1,288,000 | — | — |
| 2021-02-01 | $34.00 | $50.07 | 1,673,500 | — | — |
| 2021-01-29 | $33.05 | $48.67 | 2,710,300 | — | — |
| 2021-01-28 | $33.55 | $49.40 | 3,399,100 | — | — |
| 2021-01-27 | $33.04 | $48.65 | 2,729,900 | — | — |
| 2021-01-26 | $34.87 | $51.35 | 2,971,100 | — | — |
| 2021-01-25 | $35.99 | $53.00 | 1,741,400 | — | — |
| 2021-01-22 | $36.48 | $53.72 | 1,507,500 | — | — |
| 2021-01-21 | $36.57 | $53.85 | 1,413,400 | — | — |
| 2021-01-20 | $36.52 | $53.78 | 1,367,100 | — | — |
| 2021-01-19 | $35.69 | $52.55 | 1,122,100 | — | — |
| 2021-01-15 | $35.88 | $52.83 | 1,057,300 | — | — |
| 2021-01-14 | $35.95 | $52.94 | 1,929,000 | — | — |
| 2021-01-13 | $36.03 | $53.06 | 1,748,800 | — | — |
| 2021-01-12 | $37.54 | $55.28 | 1,626,700 | — | — |
| 2021-01-11 | $36.55 | $53.82 | 1,560,800 | — | — |
| 2021-01-08 | $36.18 | $53.28 | 1,914,000 | — | — |
| 2021-01-07 | $36.76 | $54.13 | 2,136,900 | — | — |
| 2021-01-06 | $35.77 | $52.50 | 2,553,400 | — | — |
| 2021-01-05 | $34.59 | $50.76 | 1,728,500 | — | — |
| 2021-01-04 | $33.61 | $49.33 | 2,106,300 | — | — |