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
- 1980-03-17 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 | $37.09 | $84.88 | 964,307 | — | — |
| 2021-12-30 | $37.28 | $85.29 | 735,024 | — | — |
| 2021-12-29 | $37.47 | $85.73 | 670,068 | — | — |
| 2021-12-28 | $37.41 | $85.60 | 823,411 | — | — |
| 2021-12-27 | $37.37 | $85.51 | 604,170 | — | — |
| 2021-12-23 | $36.94 | $84.53 | 812,428 | — | — |
| 2021-12-22 | $36.18 | $82.78 | 818,495 | — | — |
| 2021-12-21 | $35.84 | $82.01 | 978,847 | — | — |
| 2021-12-20 | $34.60 | $79.17 | 1,143,696 | — | — |
| 2021-12-17 | $35.79 | $81.90 | 5,022,683 | — | — |
| 2021-12-16 | $36.55 | $83.63 | 1,272,250 | — | — |
| 2021-12-15 | $36.87 | $84.37 | 880,941 | — | — |
| 2021-12-14 | $36.81 | $84.22 | 1,581,343 | — | — |
| 2021-12-13 | $35.88 | $82.10 | 995,583 | — | — |
| 2021-12-10 | $36.62 | $83.78 | 1,456,450 | — | — |
| 2021-12-09 | $36.64 | $83.85 | 657,097 | — | — |
| 2021-12-08 | $36.88 | $84.39 | 747,262 | — | — |
| 2021-12-07 | $37.76 | $86.41 | 1,040,979 | — | — |
| 2021-12-06 | $36.98 | $84.61 | 1,438,459 | — | — |
| 2021-12-03 | $36.43 | $83.37 | 1,071,732 | — | — |
| 2021-12-02 | $37.23 | $85.18 | 1,389,193 | — | — |
| 2021-12-01 | $35.88 | $82.10 | 1,856,022 | — | — |
| 2021-11-30 | $35.93 | $82.21 | 2,301,932 | — | — |
| 2021-11-29 | $36.68 | $83.94 | 1,785,522 | — | — |
| 2021-11-26 | $37.36 | $85.49 | 961,483 | — | — |
| 2021-11-24 | $38.22 | $87.46 | 797,157 | — | — |
| 2021-11-23 | $38.64 | $88.42 | 869,958 | — | — |
| 2021-11-22 | $38.27 | $87.57 | 1,126,856 | — | — |
| 2021-11-19 | $37.85 | $86.60 | 1,548,394 | — | — |
| 2021-11-18 | $38.41 | $87.89 | 1,126,333 | — | — |
| 2021-11-17 | $38.76 | $88.68 | 1,791,798 | — | — |
| 2021-11-16 | $39.54 | $90.48 | 2,004,241 | — | — |
| 2021-11-15 | $41.00 | $93.82 | 1,684,060 | — | — |
| 2021-11-12 | $41.15 | $94.15 | 1,526,846 | — | — |
| 2021-11-11 | $41.20 | $93.74 | 1,183,758 | — | — |
| 2021-11-10 | $40.22 | $91.50 | 2,148,379 | — | — |
| 2021-11-09 | $40.75 | $92.69 | 1,815,228 | — | — |
| 2021-11-08 | $41.48 | $94.37 | 1,294,634 | — | — |
| 2021-11-05 | $41.45 | $94.30 | 1,865,018 | — | — |
| 2021-11-04 | $41.54 | $94.50 | 1,906,335 | — | — |
| 2021-11-03 | $42.20 | $96.00 | 1,961,145 | — | — |
| 2021-11-02 | $41.88 | $95.28 | 1,464,191 | — | — |
| 2021-11-01 | $41.26 | $93.87 | 1,701,947 | — | — |
| 2021-10-29 | $41.11 | $93.52 | 1,902,674 | — | — |
| 2021-10-28 | $41.13 | $93.56 | 1,886,670 | — | — |
| 2021-10-27 | $40.33 | $91.76 | 1,385,532 | — | — |
| 2021-10-26 | $41.20 | $93.74 | 1,220,264 | — | — |
| 2021-10-25 | $41.41 | $94.21 | 1,305,722 | — | — |
| 2021-10-22 | $40.89 | $93.02 | 1,648,496 | — | — |
| 2021-10-21 | $40.50 | $92.13 | 1,354,361 | — | — |
| 2021-10-20 | $40.20 | $91.45 | 1,407,916 | — | — |
| 2021-10-19 | $40.16 | $91.36 | 1,497,977 | — | — |
| 2021-10-18 | $40.13 | $91.30 | 2,205,491 | — | — |
| 2021-10-15 | $39.80 | $90.54 | 1,775,167 | — | — |
| 2021-10-14 | $39.53 | $89.93 | 1,947,652 | — | — |
| 2021-10-13 | $38.78 | $88.21 | 2,117,313 | — | — |
| 2021-10-12 | $38.66 | $87.95 | 2,154,028 | — | — |
| 2021-10-11 | $38.63 | $87.89 | 2,262,289 | — | — |
| 2021-10-08 | $38.14 | $86.75 | 2,142,731 | — | — |
| 2021-10-07 | $37.55 | $85.43 | 2,059,574 | — | — |
| 2021-10-06 | $37.14 | $84.49 | 1,858,114 | — | — |
| 2021-10-05 | $36.62 | $83.30 | 2,364,901 | — | — |
| 2021-10-04 | $36.28 | $82.53 | 2,839,367 | — | — |
| 2021-10-01 | $36.24 | $82.45 | 3,441,235 | — | — |
| 2021-09-30 | $35.50 | $80.75 | 3,334,125 | — | — |
| 2021-09-29 | $36.05 | $82.01 | 1,565,757 | — | — |
| 2021-09-28 | $35.86 | $81.58 | 1,875,687 | — | — |
| 2021-09-27 | $36.19 | $82.32 | 2,231,955 | — | — |
| 2021-09-24 | $35.65 | $81.10 | 1,741,172 | — | — |
| 2021-09-23 | $35.62 | $81.03 | 2,254,758 | — | — |
| 2021-09-22 | $34.70 | $78.95 | 1,804,141 | — | — |
| 2021-09-21 | $34.12 | $77.62 | 1,675,169 | — | — |
| 2021-09-20 | $34.32 | $78.08 | 2,753,909 | — | — |
| 2021-09-17 | $34.93 | $79.47 | 3,932,437 | — | — |
| 2021-09-16 | $34.85 | $79.27 | 1,619,626 | — | — |
| 2021-09-15 | $35.06 | $79.75 | 1,771,296 | — | — |
| 2021-09-14 | $35.04 | $79.71 | 1,904,975 | — | — |
| 2021-09-13 | $35.21 | $80.10 | 1,387,624 | — | — |
| 2021-09-10 | $35.01 | $79.64 | 1,439,191 | — | — |
| 2021-09-09 | $35.18 | $80.03 | 1,474,755 | — | — |
| 2021-09-08 | $35.10 | $79.84 | 1,956,125 | — | — |
| 2021-09-07 | $35.09 | $79.82 | 1,206,247 | — | — |
| 2021-09-03 | $34.93 | $79.47 | 954,475 | — | — |
| 2021-09-02 | $35.12 | $79.90 | 1,555,507 | — | — |
| 2021-09-01 | $35.00 | $79.62 | 1,598,079 | — | — |
| 2021-08-31 | $35.33 | $80.38 | 2,061,666 | — | — |
| 2021-08-30 | $35.35 | $80.43 | 2,231,013 | — | — |
| 2021-08-27 | $35.98 | $81.86 | 1,956,543 | — | — |
| 2021-08-26 | $35.13 | $79.93 | 2,173,274 | — | — |
| 2021-08-25 | $35.15 | $79.97 | 2,109,154 | — | — |
| 2021-08-24 | $34.46 | $78.40 | 2,362,391 | — | — |
| 2021-08-23 | $34.07 | $77.51 | 2,492,827 | — | — |
| 2021-08-20 | $32.95 | $74.97 | 1,477,684 | — | — |
| 2021-08-19 | $32.49 | $73.90 | 1,832,801 | — | — |
| 2021-08-18 | $33.11 | $75.31 | 1,512,411 | — | — |
| 2021-08-17 | $33.15 | $75.42 | 1,793,890 | — | — |
| 2021-08-16 | $33.47 | $76.14 | 600,509 | — | — |
| 2021-08-13 | $33.55 | $76.31 | 705,527 | — | — |
| 2021-08-12 | $34.10 | $77.03 | 852,385 | — | — |
| 2021-08-11 | $34.19 | $77.23 | 1,023,511 | — | — |
| 2021-08-10 | $33.72 | $76.17 | 1,142,337 | — | — |
| 2021-08-09 | $33.49 | $75.65 | 1,239,301 | — | — |
| 2021-08-06 | $33.38 | $75.41 | 1,136,061 | — | — |
| 2021-08-05 | $32.80 | $74.10 | 1,074,137 | — | — |
| 2021-08-04 | $31.90 | $72.07 | 1,076,648 | — | — |
| 2021-08-03 | $32.25 | $72.84 | 1,056,565 | — | — |
| 2021-08-02 | $32.14 | $72.61 | 1,504,776 | — | — |
| 2021-07-30 | $31.73 | $71.68 | 800,713 | — | — |
| 2021-07-29 | $32.01 | $72.30 | 902,907 | — | — |
| 2021-07-28 | $31.50 | $71.16 | 764,940 | — | — |
| 2021-07-27 | $31.40 | $70.92 | 1,099,451 | — | — |
| 2021-07-26 | $31.44 | $71.03 | 1,308,755 | — | — |
| 2021-07-23 | $31.09 | $70.23 | 988,365 | — | — |
| 2021-07-22 | $31.48 | $71.12 | 1,477,684 | — | — |
| 2021-07-21 | $32.06 | $72.41 | 1,982,588 | — | — |
| 2021-07-20 | $31.52 | $71.20 | 2,461,970 | — | — |
| 2021-07-19 | $30.75 | $69.45 | 2,985,807 | — | — |
| 2021-07-16 | $31.90 | $72.07 | 2,231,641 | — | — |
| 2021-07-15 | $32.48 | $73.36 | 2,910,390 | — | — |
| 2021-07-14 | $32.16 | $72.65 | 6,495,032 | — | — |
| 2021-07-13 | $30.52 | $68.93 | 1,735,523 | — | — |
| 2021-07-12 | $30.94 | $69.88 | 1,272,145 | — | — |
| 2021-07-09 | $30.53 | $68.96 | 2,558,411 | — | — |
| 2021-07-08 | $29.65 | $66.97 | 3,059,864 | — | — |
| 2021-07-07 | $31.22 | $70.53 | 2,354,860 | — | — |
| 2021-07-06 | $31.94 | $72.15 | 2,798,050 | — | — |
| 2021-07-02 | $32.22 | $72.78 | 1,576,217 | — | — |
| 2021-07-01 | $32.35 | $73.08 | 2,046,290 | — | — |
| 2021-06-30 | $32.70 | $73.86 | 3,140,929 | — | — |
| 2021-06-29 | $32.72 | $73.90 | 6,129,142 | — | — |
| 2021-06-28 | $30.55 | $69.02 | 3,698,133 | — | — |
| 2021-06-25 | $30.81 | $69.60 | 4,395,710 | — | — |
| 2021-06-24 | $30.15 | $68.11 | 2,612,176 | — | — |
| 2021-06-23 | $29.35 | $66.30 | 2,463,121 | — | — |
| 2021-06-22 | $28.67 | $64.77 | 1,889,913 | — | — |
| 2021-06-21 | $28.72 | $64.87 | 1,673,495 | — | — |
| 2021-06-18 | $28.07 | $63.41 | 5,851,742 | — | — |
| 2021-06-17 | $28.83 | $65.13 | 3,043,337 | — | — |
| 2021-06-16 | $30.39 | $68.65 | 2,193,985 | — | — |
| 2021-06-15 | $29.83 | $67.38 | 1,642,325 | — | — |
| 2021-06-14 | $30.02 | $67.81 | 1,943,363 | — | — |
| 2021-06-11 | $30.66 | $69.26 | 1,072,778 | — | — |
| 2021-06-10 | $30.20 | $68.22 | 1,328,315 | — | — |
| 2021-06-09 | $30.56 | $69.04 | 1,087,003 | — | — |
| 2021-06-08 | $30.93 | $69.86 | 1,880,708 | — | — |
| 2021-06-07 | $30.56 | $69.04 | 1,800,584 | — | — |
| 2021-06-04 | $30.62 | $69.17 | 1,201,017 | — | — |
| 2021-06-03 | $30.50 | $68.89 | 1,589,920 | — | — |
| 2021-06-02 | $30.38 | $68.63 | 1,388,565 | — | — |
| 2021-06-01 | $30.87 | $69.73 | 1,199,448 | — | — |
| 2021-05-28 | $30.72 | $69.39 | 1,256,664 | — | — |
| 2021-05-27 | $30.77 | $69.52 | 2,058,423 | — | — |
| 2021-05-26 | $30.33 | $68.50 | 2,613,536 | — | — |
| 2021-05-25 | $30.15 | $68.11 | 1,146,625 | — | — |
| 2021-05-24 | $30.84 | $69.67 | 1,273,087 | — | — |
| 2021-05-21 | $30.49 | $68.87 | 1,455,404 | — | — |
| 2021-05-20 | $29.74 | $67.18 | 905,627 | — | — |
| 2021-05-19 | $30.07 | $67.92 | 1,901,000 | — | — |
| 2021-05-18 | $30.34 | $68.55 | 1,485,111 | — | — |
| 2021-05-17 | $30.83 | $69.65 | 1,146,102 | — | — |
| 2021-05-14 | $30.98 | $69.99 | 2,249,632 | — | — |
| 2021-05-13 | $30.14 | $67.66 | 2,250,887 | — | — |
| 2021-05-12 | $29.82 | $66.93 | 3,128,377 | — | — |
| 2021-05-11 | $31.08 | $69.76 | 3,901,894 | — | — |
| 2021-05-10 | $31.84 | $71.46 | 2,852,024 | — | — |
| 2021-05-07 | $32.37 | $72.66 | 1,972,128 | — | — |
| 2021-05-06 | $32.14 | $72.14 | 1,989,910 | — | — |
| 2021-05-05 | $31.31 | $70.28 | 1,467,956 | — | — |
| 2021-05-04 | $30.60 | $68.69 | 2,392,934 | — | — |
| 2021-05-03 | $31.28 | $70.21 | 1,284,279 | — | — |
| 2021-04-30 | $31.08 | $69.76 | 2,022,232 | — | — |
| 2021-04-29 | $31.67 | $71.09 | 1,380,302 | — | — |
| 2021-04-28 | $31.62 | $70.96 | 1,180,306 | — | — |
| 2021-04-27 | $31.52 | $70.75 | 1,692,114 | — | — |
| 2021-04-26 | $31.32 | $70.30 | 1,378,000 | — | — |
| 2021-04-23 | $31.07 | $69.74 | 1,599,439 | — | — |
| 2021-04-22 | $30.24 | $67.87 | 1,797,342 | — | — |
| 2021-04-21 | $30.92 | $69.40 | 1,402,163 | — | — |
| 2021-04-20 | $30.43 | $68.30 | 2,469,501 | — | — |
| 2021-04-19 | $31.27 | $70.19 | 1,927,673 | — | — |
| 2021-04-16 | $31.11 | $69.83 | 2,391,365 | — | — |
| 2021-04-15 | $30.49 | $68.43 | 1,629,982 | — | — |
| 2021-04-14 | $30.53 | $68.52 | 3,262,160 | — | — |
| 2021-04-13 | $29.85 | $66.99 | 2,616,674 | — | — |
| 2021-04-12 | $30.35 | $68.13 | 2,487,702 | — | — |
| 2021-04-09 | $29.84 | $66.97 | 1,851,420 | — | — |
| 2021-04-08 | $29.61 | $66.46 | 2,390,110 | — | — |
| 2021-04-07 | $29.96 | $67.25 | 2,666,882 | — | — |
| 2021-04-06 | $29.09 | $65.30 | 2,281,326 | — | — |
| 2021-04-05 | $29.01 | $65.11 | 2,166,789 | — | — |
| 2021-04-01 | $29.05 | $65.21 | 2,853,488 | — | — |
| 2021-03-31 | $28.78 | $64.59 | 3,045,324 | — | — |
| 2021-03-30 | $29.67 | $66.59 | 3,523,033 | — | — |
| 2021-03-29 | $28.95 | $64.98 | 3,758,906 | — | — |
| 2021-03-26 | $29.73 | $66.74 | 4,460,876 | — | — |
| 2021-03-25 | $30.18 | $67.75 | 3,867,690 | — | — |
| 2021-03-24 | $31.10 | $69.81 | 1,438,145 | — | — |
| 2021-03-23 | $31.46 | $70.62 | 1,990,538 | — | — |
| 2021-03-22 | $32.42 | $72.77 | 1,654,249 | — | — |
| 2021-03-19 | $32.26 | $72.40 | 3,800,327 | — | — |
| 2021-03-18 | $32.20 | $72.27 | 2,401,198 | — | — |
| 2021-03-17 | $32.77 | $73.56 | 1,575,171 | — | — |
| 2021-03-16 | $31.89 | $71.59 | 2,267,414 | — | — |
| 2021-03-15 | $31.55 | $70.81 | 1,796,714 | — | — |
| 2021-03-12 | $31.63 | $70.99 | 1,817,111 | — | — |
| 2021-03-11 | $30.69 | $68.88 | 1,502,788 | — | — |
| 2021-03-10 | $30.61 | $68.71 | 1,281,455 | — | — |
| 2021-03-09 | $30.29 | $67.98 | 3,558,806 | — | — |
| 2021-03-08 | $30.28 | $67.96 | 2,713,010 | — | — |
| 2021-03-05 | $29.19 | $65.51 | 1,778,828 | — | — |
| 2021-03-04 | $28.42 | $63.80 | 3,639,348 | — | — |
| 2021-03-03 | $29.30 | $65.77 | 2,995,221 | — | — |
| 2021-03-02 | $28.59 | $64.16 | 1,637,618 | — | — |
| 2021-03-01 | $28.68 | $64.38 | 2,807,464 | — | — |
| 2021-02-26 | $27.76 | $62.32 | 2,080,808 | — | — |
| 2021-02-25 | $27.96 | $62.77 | 1,368,900 | — | — |
| 2021-02-24 | $28.80 | $64.63 | 3,357,137 | — | — |
| 2021-02-23 | $27.71 | $62.19 | 1,621,928 | — | — |
| 2021-02-22 | $27.93 | $62.68 | 1,927,360 | — | — |
| 2021-02-19 | $27.64 | $62.04 | 3,313,205 | — | — |
| 2021-02-18 | $27.06 | $60.73 | 2,164,174 | — | — |
| 2021-02-17 | $27.17 | $60.99 | 3,001,602 | — | — |
| 2021-02-16 | $27.78 | $62.36 | 3,653,678 | — | — |
| 2021-02-12 | $27.60 | $61.95 | 3,311,427 | — | — |
| 2021-02-11 | $27.28 | $61.24 | 4,836,913 | — | — |
| 2021-02-10 | $26.53 | $59.12 | 3,420,315 | — | — |
| 2021-02-09 | $25.62 | $57.10 | 2,287,602 | — | — |
| 2021-02-08 | $25.57 | $56.99 | 5,297,258 | — | — |
| 2021-02-05 | $24.39 | $54.35 | 4,480,332 | — | — |
| 2021-02-04 | $24.21 | $53.94 | 5,217,343 | — | — |
| 2021-02-03 | $23.55 | $52.47 | 4,796,224 | — | — |
| 2021-02-02 | $23.29 | $51.90 | 5,571,205 | — | — |
| 2021-02-01 | $23.02 | $51.30 | 3,221,889 | — | — |
| 2021-01-29 | $22.32 | $49.75 | 3,563,931 | — | — |
| 2021-01-28 | $22.84 | $50.90 | 2,735,813 | — | — |
| 2021-01-27 | $22.10 | $49.26 | 1,887,507 | — | — |
| 2021-01-26 | $23.22 | $51.75 | 2,406,532 | — | — |
| 2021-01-25 | $23.45 | $52.26 | 2,083,004 | — | — |
| 2021-01-22 | $24.00 | $53.47 | 2,076,310 | — | — |
| 2021-01-21 | $24.55 | $54.71 | 1,096,626 | — | — |
| 2021-01-20 | $24.73 | $55.11 | 1,085,853 | — | — |
| 2021-01-19 | $24.69 | $55.03 | 1,610,526 | — | — |
| 2021-01-15 | $25.01 | $55.73 | 1,308,964 | — | — |
| 2021-01-14 | $25.23 | $56.22 | 1,239,196 | — | — |
| 2021-01-13 | $25.43 | $56.67 | 1,454,254 | — | — |
| 2021-01-12 | $25.48 | $56.78 | 1,310,010 | — | — |
| 2021-01-11 | $25.59 | $57.03 | 1,481,450 | — | — |
| 2021-01-08 | $25.23 | $56.22 | 2,007,483 | — | — |
| 2021-01-07 | $25.01 | $55.73 | 2,790,310 | — | — |
| 2021-01-06 | $25.17 | $56.09 | 3,585,165 | — | — |
| 2021-01-05 | $23.82 | $53.09 | 2,748,574 | — | — |
| 2021-01-04 | $23.73 | $52.88 | 2,970,535 | — | — |