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
- 1972-06-01 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 | $22.87 | $66.20 | 4,953,600 | — | — |
| 2021-12-30 | $22.76 | $65.88 | 5,751,300 | — | — |
| 2021-12-29 | $22.94 | $66.40 | 7,203,600 | — | — |
| 2021-12-28 | $23.05 | $66.72 | 4,107,600 | — | — |
| 2021-12-27 | $23.17 | $67.07 | 6,267,200 | — | — |
| 2021-12-23 | $22.71 | $65.74 | 3,455,600 | — | — |
| 2021-12-22 | $22.73 | $65.79 | 5,262,100 | — | — |
| 2021-12-21 | $22.66 | $65.59 | 7,126,600 | — | — |
| 2021-12-20 | $21.80 | $63.10 | 8,292,600 | — | — |
| 2021-12-17 | $22.11 | $64.00 | 14,672,800 | — | — |
| 2021-12-16 | $22.56 | $65.30 | 6,603,300 | — | — |
| 2021-12-15 | $22.27 | $64.46 | 9,060,500 | — | — |
| 2021-12-14 | $22.48 | $65.07 | 11,354,300 | — | — |
| 2021-12-13 | $22.71 | $65.74 | 9,398,800 | — | — |
| 2021-12-10 | $23.93 | $69.27 | 9,503,400 | — | — |
| 2021-12-09 | $23.49 | $67.99 | 7,036,600 | — | — |
| 2021-12-08 | $23.79 | $68.86 | 7,290,700 | — | — |
| 2021-12-07 | $23.40 | $67.60 | 7,886,300 | — | — |
| 2021-12-06 | $22.58 | $65.23 | 9,493,500 | — | — |
| 2021-12-03 | $22.00 | $63.56 | 9,155,300 | — | — |
| 2021-12-02 | $22.02 | $63.62 | 11,238,400 | — | — |
| 2021-12-01 | $21.15 | $61.10 | 10,210,000 | — | — |
| 2021-11-30 | $21.59 | $62.37 | 16,082,000 | — | — |
| 2021-11-29 | $22.25 | $64.28 | 9,665,400 | — | — |
| 2021-11-26 | $21.65 | $62.55 | 10,950,300 | — | — |
| 2021-11-24 | $23.22 | $67.08 | 6,717,300 | — | — |
| 2021-11-23 | $22.97 | $66.36 | 11,722,800 | — | — |
| 2021-11-22 | $22.29 | $64.40 | 10,262,000 | — | — |
| 2021-11-19 | $22.04 | $63.67 | 14,475,900 | — | — |
| 2021-11-18 | $22.76 | $65.75 | 8,167,600 | — | — |
| 2021-11-17 | $22.97 | $66.36 | 8,582,700 | — | — |
| 2021-11-16 | $23.61 | $68.21 | 7,794,700 | — | — |
| 2021-11-15 | $23.40 | $67.60 | 5,997,500 | — | — |
| 2021-11-12 | $23.57 | $68.09 | 7,195,700 | — | — |
| 2021-11-11 | $23.72 | $68.53 | 8,241,500 | — | — |
| 2021-11-10 | $23.83 | $68.85 | 10,645,400 | — | — |
| 2021-11-09 | $25.08 | $72.46 | 7,214,200 | — | — |
| 2021-11-08 | $25.12 | $72.57 | 5,664,900 | — | — |
| 2021-11-05 | $24.69 | $71.33 | 7,423,300 | — | — |
| 2021-11-04 | $24.52 | $70.84 | 10,025,800 | — | — |
| 2021-11-03 | $24.72 | $71.42 | 9,905,600 | — | — |
| 2021-11-02 | $25.38 | $73.32 | 5,936,300 | — | — |
| 2021-11-01 | $25.58 | $73.90 | 10,798,600 | — | — |
| 2021-10-29 | $24.99 | $72.20 | 9,670,300 | — | — |
| 2021-10-28 | $25.61 | $73.99 | 8,239,900 | — | — |
| 2021-10-27 | $25.12 | $72.57 | 12,535,100 | — | — |
| 2021-10-26 | $26.16 | $75.58 | 6,875,100 | — | — |
| 2021-10-25 | $26.22 | $75.75 | 9,246,800 | — | — |
| 2021-10-22 | $25.89 | $74.80 | 8,899,900 | — | — |
| 2021-10-21 | $25.35 | $73.24 | 12,488,000 | — | — |
| 2021-10-20 | $26.46 | $76.44 | 10,692,000 | — | — |
| 2021-10-19 | $26.10 | $75.40 | 14,843,700 | — | — |
| 2021-10-18 | $26.01 | $75.14 | 15,290,300 | — | — |
| 2021-10-15 | $26.01 | $75.14 | 17,449,600 | — | — |
| 2021-10-14 | $24.80 | $71.65 | 7,297,100 | — | — |
| 2021-10-13 | $24.49 | $70.75 | 9,252,700 | — | — |
| 2021-10-12 | $24.49 | $70.75 | 15,736,100 | — | — |
| 2021-10-11 | $24.68 | $71.30 | 14,863,900 | — | — |
| 2021-10-08 | $23.94 | $69.16 | 8,003,300 | — | — |
| 2021-10-07 | $23.38 | $67.55 | 9,325,200 | — | — |
| 2021-10-06 | $22.99 | $66.42 | 12,047,100 | — | — |
| 2021-10-05 | $23.41 | $67.63 | 11,167,200 | — | — |
| 2021-10-04 | $23.02 | $66.51 | 14,845,100 | — | — |
| 2021-10-01 | $22.28 | $64.37 | 7,394,900 | — | — |
| 2021-09-30 | $21.62 | $62.46 | 9,729,800 | — | — |
| 2021-09-29 | $22.16 | $64.02 | 7,058,100 | — | — |
| 2021-09-28 | $22.39 | $64.69 | 10,461,200 | — | — |
| 2021-09-27 | $22.14 | $63.96 | 10,981,700 | — | — |
| 2021-09-24 | $21.00 | $60.67 | 6,122,100 | — | — |
| 2021-09-23 | $20.81 | $60.12 | 7,937,100 | — | — |
| 2021-09-22 | $19.75 | $57.06 | 8,456,500 | — | — |
| 2021-09-21 | $19.48 | $56.28 | 6,127,000 | — | — |
| 2021-09-20 | $19.60 | $56.63 | 7,875,800 | — | — |
| 2021-09-17 | $20.27 | $58.56 | 12,225,900 | — | — |
| 2021-09-16 | $20.59 | $59.49 | 5,919,400 | — | — |
| 2021-09-15 | $20.80 | $60.09 | 9,577,400 | — | — |
| 2021-09-14 | $20.07 | $57.98 | 6,438,900 | — | — |
| 2021-09-13 | $20.44 | $59.05 | 7,631,600 | — | — |
| 2021-09-10 | $19.53 | $56.42 | 5,719,500 | — | — |
| 2021-09-09 | $19.32 | $55.82 | 7,402,800 | — | — |
| 2021-09-08 | $19.35 | $55.90 | 6,859,800 | — | — |
| 2021-09-07 | $19.91 | $57.52 | 6,024,700 | — | — |
| 2021-09-03 | $20.17 | $58.27 | 4,740,500 | — | — |
| 2021-09-02 | $20.46 | $59.11 | 6,887,000 | — | — |
| 2021-09-01 | $19.69 | $56.89 | 5,499,900 | — | — |
| 2021-08-31 | $19.98 | $57.72 | 8,305,000 | — | — |
| 2021-08-30 | $20.16 | $58.11 | 5,833,000 | — | — |
| 2021-08-27 | $20.55 | $59.24 | 6,450,700 | — | — |
| 2021-08-26 | $19.77 | $56.99 | 4,930,500 | — | — |
| 2021-08-25 | $20.17 | $58.14 | 6,311,700 | — | — |
| 2021-08-24 | $20.05 | $57.80 | 9,608,500 | — | — |
| 2021-08-23 | $19.21 | $55.37 | 8,109,900 | — | — |
| 2021-08-20 | $18.21 | $52.49 | 6,870,500 | — | — |
| 2021-08-19 | $18.15 | $52.32 | 12,278,900 | — | — |
| 2021-08-18 | $18.90 | $54.48 | 7,223,300 | — | — |
| 2021-08-17 | $19.17 | $55.26 | 6,375,200 | — | — |
| 2021-08-16 | $19.65 | $56.64 | 6,993,700 | — | — |
| 2021-08-13 | $20.13 | $58.03 | 6,133,600 | — | — |
| 2021-08-12 | $20.44 | $58.92 | 6,859,100 | — | — |
| 2021-08-11 | $20.63 | $59.47 | 5,926,900 | — | — |
| 2021-08-10 | $20.21 | $58.26 | 6,891,200 | — | — |
| 2021-08-09 | $19.69 | $56.76 | 7,579,400 | — | — |
| 2021-08-06 | $20.00 | $57.65 | 7,102,600 | — | — |
| 2021-08-05 | $19.48 | $56.15 | 8,275,900 | — | — |
| 2021-08-04 | $19.20 | $55.35 | 15,275,900 | — | — |
| 2021-08-03 | $20.37 | $58.72 | 11,351,700 | — | — |
| 2021-08-02 | $20.16 | $58.11 | 10,261,800 | — | — |
| 2021-07-30 | $20.68 | $59.61 | 8,744,200 | — | — |
| 2021-07-29 | $21.25 | $61.26 | 6,322,700 | — | — |
| 2021-07-28 | $21.09 | $60.79 | 12,236,800 | — | — |
| 2021-07-27 | $20.64 | $59.50 | 10,540,600 | — | — |
| 2021-07-26 | $20.69 | $59.64 | 8,904,700 | — | — |
| 2021-07-23 | $20.11 | $57.97 | 12,404,500 | — | — |
| 2021-07-22 | $20.55 | $59.24 | 8,388,000 | — | — |
| 2021-07-21 | $20.77 | $59.87 | 14,650,800 | — | — |
| 2021-07-20 | $20.07 | $57.85 | 14,655,300 | — | — |
| 2021-07-19 | $19.36 | $55.81 | 15,725,000 | — | — |
| 2021-07-16 | $20.06 | $57.83 | 9,972,900 | — | — |
| 2021-07-15 | $20.69 | $59.64 | 10,354,700 | — | — |
| 2021-07-14 | $21.45 | $61.83 | 8,623,800 | — | — |
| 2021-07-13 | $22.09 | $63.68 | 5,851,900 | — | — |
| 2021-07-12 | $22.42 | $64.63 | 6,528,000 | — | — |
| 2021-07-09 | $22.38 | $64.51 | 7,624,600 | — | — |
| 2021-07-08 | $21.61 | $62.29 | 8,139,700 | — | — |
| 2021-07-07 | $21.62 | $62.32 | 11,298,900 | — | — |
| 2021-07-06 | $22.23 | $64.08 | 11,093,800 | — | — |
| 2021-07-02 | $23.78 | $68.55 | 5,886,300 | — | — |
| 2021-07-01 | $23.80 | $68.61 | 8,785,800 | — | — |
| 2021-06-30 | $23.12 | $66.65 | 6,027,600 | — | — |
| 2021-06-29 | $22.67 | $65.35 | 6,486,300 | — | — |
| 2021-06-28 | $22.71 | $65.46 | 8,073,800 | — | — |
| 2021-06-25 | $23.94 | $69.01 | 7,052,200 | — | — |
| 2021-06-24 | $23.80 | $68.61 | 7,406,100 | — | — |
| 2021-06-23 | $23.51 | $67.77 | 8,914,400 | — | — |
| 2021-06-22 | $23.49 | $67.71 | 5,495,400 | — | — |
| 2021-06-21 | $23.35 | $67.31 | 9,360,000 | — | — |
| 2021-06-18 | $21.99 | $63.39 | 11,542,200 | — | — |
| 2021-06-17 | $22.72 | $65.49 | 12,237,900 | — | — |
| 2021-06-16 | $24.10 | $69.47 | 8,582,500 | — | — |
| 2021-06-15 | $24.19 | $69.73 | 10,108,100 | — | — |
| 2021-06-14 | $23.60 | $68.03 | 5,402,300 | — | — |
| 2021-06-11 | $24.03 | $69.27 | 4,832,100 | — | — |
| 2021-06-10 | $23.91 | $68.92 | 5,863,600 | — | — |
| 2021-06-09 | $24.26 | $69.93 | 5,067,900 | — | — |
| 2021-06-08 | $24.41 | $70.36 | 6,459,300 | — | — |
| 2021-06-07 | $24.30 | $70.05 | 5,643,600 | — | — |
| 2021-06-04 | $24.72 | $71.26 | 10,380,000 | — | — |
| 2021-06-03 | $24.70 | $71.20 | 12,619,800 | — | — |
| 2021-06-02 | $24.35 | $70.19 | 14,759,400 | — | — |
| 2021-06-01 | $23.34 | $67.28 | 7,880,700 | — | — |
| 2021-05-28 | $22.45 | $64.58 | 4,709,500 | — | — |
| 2021-05-27 | $22.52 | $64.79 | 7,733,100 | — | — |
| 2021-05-26 | $22.28 | $64.10 | 6,775,900 | — | — |
| 2021-05-25 | $21.94 | $63.12 | 7,403,700 | — | — |
| 2021-05-24 | $22.51 | $64.76 | 4,422,400 | — | — |
| 2021-05-21 | $22.46 | $64.61 | 6,088,400 | — | — |
| 2021-05-20 | $22.38 | $64.38 | 8,067,700 | — | — |
| 2021-05-19 | $22.54 | $64.84 | 9,944,500 | — | — |
| 2021-05-18 | $23.29 | $67.00 | 8,574,200 | — | — |
| 2021-05-17 | $23.78 | $68.41 | 8,384,000 | — | — |
| 2021-05-14 | $23.06 | $66.34 | 7,659,000 | — | — |
| 2021-05-13 | $22.37 | $64.35 | 8,773,600 | — | — |
| 2021-05-12 | $22.63 | $65.10 | 11,139,700 | — | — |
| 2021-05-11 | $22.61 | $65.05 | 9,101,600 | — | — |
| 2021-05-10 | $22.74 | $65.42 | 9,825,800 | — | — |
| 2021-05-07 | $22.95 | $66.02 | 12,249,400 | — | — |
| 2021-05-06 | $22.17 | $63.78 | 10,781,400 | — | — |
| 2021-05-05 | $22.00 | $63.29 | 12,368,400 | — | — |
| 2021-05-04 | $20.96 | $60.30 | 9,996,200 | — | — |
| 2021-05-03 | $20.66 | $59.44 | 9,550,500 | — | — |
| 2021-04-30 | $19.56 | $56.27 | 8,428,300 | — | — |
| 2021-04-29 | $20.36 | $58.57 | 9,489,100 | — | — |
| 2021-04-28 | $20.14 | $57.94 | 9,161,600 | — | — |
| 2021-04-27 | $19.32 | $55.58 | 9,372,500 | — | — |
| 2021-04-26 | $19.43 | $55.90 | 9,396,600 | — | — |
| 2021-04-23 | $19.06 | $54.83 | 12,328,900 | — | — |
| 2021-04-22 | $19.22 | $55.29 | 11,119,100 | — | — |
| 2021-04-21 | $19.10 | $54.95 | 19,098,900 | — | — |
| 2021-04-20 | $19.81 | $56.99 | 10,589,300 | — | — |
| 2021-04-19 | $20.67 | $59.46 | 6,721,100 | — | — |
| 2021-04-16 | $20.69 | $59.52 | 8,430,600 | — | — |
| 2021-04-15 | $21.08 | $60.64 | 6,516,600 | — | — |
| 2021-04-14 | $21.66 | $62.31 | 9,667,000 | — | — |
| 2021-04-13 | $20.68 | $59.49 | 5,474,800 | — | — |
| 2021-04-12 | $21.02 | $60.47 | 4,839,800 | — | — |
| 2021-04-09 | $21.07 | $60.61 | 4,708,100 | — | — |
| 2021-04-08 | $21.35 | $61.42 | 7,057,700 | — | — |
| 2021-04-07 | $21.42 | $61.62 | 5,875,500 | — | — |
| 2021-04-06 | $21.26 | $61.16 | 7,135,900 | — | — |
| 2021-04-05 | $21.32 | $61.33 | 7,572,700 | — | — |
| 2021-04-01 | $21.92 | $63.06 | 7,419,000 | — | — |
| 2021-03-31 | $21.46 | $61.74 | 6,526,800 | — | — |
| 2021-03-30 | $21.50 | $61.85 | 7,878,500 | — | — |
| 2021-03-29 | $21.24 | $61.10 | 6,864,200 | — | — |
| 2021-03-26 | $21.79 | $62.69 | 9,763,500 | — | — |
| 2021-03-25 | $21.20 | $60.99 | 11,137,300 | — | — |
| 2021-03-24 | $21.30 | $61.28 | 9,751,800 | — | — |
| 2021-03-23 | $20.81 | $59.87 | 11,882,500 | — | — |
| 2021-03-22 | $21.54 | $61.97 | 11,003,900 | — | — |
| 2021-03-19 | $21.79 | $62.69 | 23,241,100 | — | — |
| 2021-03-18 | $22.17 | $63.78 | 11,327,100 | — | — |
| 2021-03-17 | $23.35 | $67.17 | 11,645,300 | — | — |
| 2021-03-16 | $22.87 | $65.79 | 11,014,000 | — | — |
| 2021-03-15 | $23.97 | $68.96 | 8,136,400 | — | — |
| 2021-03-12 | $24.02 | $69.10 | 7,245,300 | — | — |
| 2021-03-11 | $23.84 | $68.58 | 9,177,800 | — | — |
| 2021-03-10 | $24.14 | $69.45 | 8,827,100 | — | — |
| 2021-03-09 | $23.47 | $67.52 | 11,555,600 | — | — |
| 2021-03-08 | $24.36 | $70.08 | 14,469,600 | — | — |
| 2021-03-05 | $23.84 | $68.58 | 16,439,000 | — | — |
| 2021-03-04 | $22.08 | $63.52 | 17,516,100 | — | — |
| 2021-03-03 | $22.28 | $64.10 | 12,317,100 | — | — |
| 2021-03-02 | $22.28 | $64.10 | 9,704,600 | — | — |
| 2021-03-01 | $23.01 | $66.07 | 12,624,000 | — | — |
| 2021-02-26 | $21.83 | $62.68 | 12,612,800 | — | — |
| 2021-02-25 | $22.03 | $63.25 | 13,896,200 | — | — |
| 2021-02-24 | $22.27 | $63.94 | 14,926,400 | — | — |
| 2021-02-23 | $20.94 | $60.12 | 10,620,100 | — | — |
| 2021-02-22 | $21.13 | $60.67 | 12,612,300 | — | — |
| 2021-02-19 | $20.20 | $58.00 | 7,533,400 | — | — |
| 2021-02-18 | $19.57 | $56.19 | 11,379,800 | — | — |
| 2021-02-17 | $20.55 | $59.00 | 9,239,900 | — | — |
| 2021-02-16 | $20.60 | $59.15 | 10,700,400 | — | — |
| 2021-02-12 | $20.17 | $57.91 | 9,487,900 | — | — |
| 2021-02-11 | $19.43 | $55.79 | 9,644,300 | — | — |
| 2021-02-10 | $20.26 | $58.17 | 9,761,000 | — | — |
| 2021-02-09 | $19.79 | $56.82 | 14,852,700 | — | — |
| 2021-02-08 | $20.04 | $57.54 | 9,163,400 | — | — |
| 2021-02-05 | $18.98 | $54.50 | 12,027,500 | — | — |
| 2021-02-04 | $19.11 | $54.87 | 8,881,400 | — | — |
| 2021-02-03 | $18.81 | $54.01 | 9,751,500 | — | — |
| 2021-02-02 | $18.02 | $51.74 | 8,862,800 | — | — |
| 2021-02-01 | $17.86 | $51.28 | 8,551,800 | — | — |
| 2021-01-29 | $17.63 | $50.62 | 11,373,200 | — | — |
| 2021-01-28 | $18.27 | $52.46 | 11,646,800 | — | — |
| 2021-01-27 | $17.28 | $49.61 | 16,088,400 | — | — |
| 2021-01-26 | $18.20 | $52.26 | 9,965,600 | — | — |
| 2021-01-25 | $18.63 | $53.49 | 12,581,800 | — | — |
| 2021-01-22 | $19.24 | $55.24 | 14,149,600 | — | — |
| 2021-01-21 | $19.41 | $55.73 | 12,080,300 | — | — |
| 2021-01-20 | $20.08 | $57.65 | 13,376,100 | — | — |
| 2021-01-19 | $20.54 | $58.97 | 16,808,900 | — | — |
| 2021-01-15 | $20.74 | $59.55 | 12,252,400 | — | — |
| 2021-01-14 | $21.76 | $62.48 | 10,215,400 | — | — |
| 2021-01-13 | $21.57 | $61.93 | 10,586,600 | — | — |
| 2021-01-12 | $22.13 | $63.54 | 15,816,300 | — | — |
| 2021-01-11 | $20.57 | $59.06 | 11,405,600 | — | — |
| 2021-01-08 | $20.12 | $57.77 | 8,343,300 | — | — |
| 2021-01-07 | $20.35 | $58.43 | 13,680,500 | — | — |
| 2021-01-06 | $20.82 | $59.78 | 16,165,100 | — | — |
| 2021-01-05 | $20.41 | $58.60 | 15,912,300 | — | — |
| 2021-01-04 | $18.83 | $54.06 | 8,898,700 | — | — |