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
- 1988-01-26 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 | $39.29 | $61.59 | 1,859,200 | — | — |
| 2021-12-30 | $39.21 | $61.46 | 2,282,600 | — | — |
| 2021-12-29 | $39.96 | $62.64 | 2,822,600 | — | — |
| 2021-12-28 | $39.86 | $62.48 | 2,743,800 | — | — |
| 2021-12-27 | $40.00 | $62.70 | 2,695,200 | — | — |
| 2021-12-23 | $39.18 | $61.42 | 3,864,000 | — | — |
| 2021-12-22 | $38.72 | $60.70 | 5,310,200 | — | — |
| 2021-12-21 | $37.33 | $58.52 | 4,074,600 | — | — |
| 2021-12-20 | $35.54 | $55.71 | 4,702,300 | — | — |
| 2021-12-17 | $36.46 | $57.15 | 6,548,300 | — | — |
| 2021-12-16 | $36.47 | $57.17 | 4,102,500 | — | — |
| 2021-12-15 | $36.38 | $57.03 | 4,274,600 | — | — |
| 2021-12-14 | $35.81 | $56.14 | 3,514,700 | — | — |
| 2021-12-13 | $35.87 | $56.23 | 3,623,400 | — | — |
| 2021-12-10 | $36.74 | $57.59 | 4,644,600 | — | — |
| 2021-12-09 | $35.73 | $56.01 | 2,808,200 | — | — |
| 2021-12-08 | $36.02 | $56.46 | 3,140,100 | — | — |
| 2021-12-07 | $35.87 | $56.23 | 6,195,800 | — | — |
| 2021-12-06 | $34.47 | $54.03 | 3,422,600 | — | — |
| 2021-12-03 | $34.41 | $53.94 | 4,543,800 | — | — |
| 2021-12-02 | $34.64 | $54.30 | 6,264,600 | — | — |
| 2021-12-01 | $33.62 | $52.70 | 4,771,900 | — | — |
| 2021-11-30 | $34.22 | $53.53 | 7,679,700 | — | — |
| 2021-11-29 | $36.03 | $56.36 | 4,858,200 | — | — |
| 2021-11-26 | $35.32 | $55.25 | 3,869,800 | — | — |
| 2021-11-24 | $36.35 | $56.86 | 3,143,400 | — | — |
| 2021-11-23 | $36.75 | $57.48 | 2,977,500 | — | — |
| 2021-11-22 | $36.41 | $56.95 | 3,357,700 | — | — |
| 2021-11-19 | $36.25 | $56.70 | 5,966,700 | — | — |
| 2021-11-18 | $36.82 | $57.59 | 3,744,000 | — | — |
| 2021-11-17 | $36.39 | $56.92 | 5,625,300 | — | — |
| 2021-11-16 | $37.10 | $58.03 | 7,513,200 | — | — |
| 2021-11-15 | $37.89 | $59.27 | 4,978,600 | — | — |
| 2021-11-12 | $37.39 | $58.48 | 4,231,300 | — | — |
| 2021-11-11 | $36.81 | $57.58 | 5,026,300 | — | — |
| 2021-11-10 | $36.08 | $56.43 | 6,902,100 | — | — |
| 2021-11-09 | $37.51 | $58.67 | 8,329,900 | — | — |
| 2021-11-08 | $37.72 | $59.00 | 14,272,600 | — | — |
| 2021-11-05 | $37.35 | $58.42 | 22,079,800 | — | — |
| 2021-11-04 | $38.80 | $60.69 | 4,556,800 | — | — |
| 2021-11-03 | $39.48 | $61.75 | 6,415,600 | — | — |
| 2021-11-02 | $37.64 | $58.87 | 14,583,100 | — | — |
| 2021-11-01 | $41.46 | $64.85 | 6,646,300 | — | — |
| 2021-10-29 | $41.57 | $65.02 | 3,543,800 | — | — |
| 2021-10-28 | $41.87 | $65.49 | 3,599,600 | — | — |
| 2021-10-27 | $41.16 | $64.38 | 5,121,800 | — | — |
| 2021-10-26 | $41.87 | $65.49 | 3,048,900 | — | — |
| 2021-10-25 | $42.43 | $66.37 | 2,805,400 | — | — |
| 2021-10-22 | $42.01 | $65.71 | 2,652,700 | — | — |
| 2021-10-21 | $42.17 | $65.96 | 3,932,300 | — | — |
| 2021-10-20 | $42.47 | $66.43 | 5,871,200 | — | — |
| 2021-10-19 | $41.82 | $65.41 | 2,550,600 | — | — |
| 2021-10-18 | $41.87 | $65.49 | 3,228,800 | — | — |
| 2021-10-15 | $41.47 | $64.87 | 3,707,300 | — | — |
| 2021-10-14 | $41.39 | $64.74 | 4,001,600 | — | — |
| 2021-10-13 | $40.73 | $63.71 | 5,551,800 | — | — |
| 2021-10-12 | $41.45 | $64.83 | 5,026,300 | — | — |
| 2021-10-11 | $41.92 | $65.57 | 6,039,600 | — | — |
| 2021-10-08 | $40.40 | $63.19 | 5,088,700 | — | — |
| 2021-10-07 | $39.54 | $61.85 | 4,319,500 | — | — |
| 2021-10-06 | $38.36 | $60.00 | 4,279,000 | — | — |
| 2021-10-05 | $38.52 | $60.25 | 4,780,100 | — | — |
| 2021-10-04 | $38.27 | $59.86 | 5,488,300 | — | — |
| 2021-10-01 | $37.80 | $59.12 | 4,783,300 | — | — |
| 2021-09-30 | $35.72 | $55.87 | 3,507,600 | — | — |
| 2021-09-29 | $36.49 | $57.08 | 2,687,000 | — | — |
| 2021-09-28 | $36.56 | $57.19 | 4,622,000 | — | — |
| 2021-09-27 | $36.84 | $57.62 | 5,342,300 | — | — |
| 2021-09-24 | $35.86 | $56.09 | 4,669,100 | — | — |
| 2021-09-23 | $34.97 | $54.70 | 4,930,700 | — | — |
| 2021-09-22 | $33.18 | $51.90 | 3,742,600 | — | — |
| 2021-09-21 | $32.42 | $50.71 | 2,802,400 | — | — |
| 2021-09-20 | $32.16 | $50.30 | 4,359,200 | — | — |
| 2021-09-17 | $33.61 | $52.57 | 5,064,600 | — | — |
| 2021-09-16 | $33.75 | $52.79 | 2,942,600 | — | — |
| 2021-09-15 | $33.64 | $52.62 | 3,555,000 | — | — |
| 2021-09-14 | $32.04 | $50.12 | 3,574,200 | — | — |
| 2021-09-13 | $32.13 | $50.26 | 2,933,100 | — | — |
| 2021-09-10 | $31.78 | $49.71 | 2,833,100 | — | — |
| 2021-09-09 | $31.57 | $49.38 | 1,899,900 | — | — |
| 2021-09-08 | $31.13 | $48.69 | 2,190,600 | — | — |
| 2021-09-07 | $32.15 | $50.29 | 3,323,900 | — | — |
| 2021-09-03 | $32.15 | $50.29 | 2,908,700 | — | — |
| 2021-09-02 | $32.43 | $50.73 | 4,160,800 | — | — |
| 2021-09-01 | $31.81 | $49.76 | 2,764,400 | — | — |
| 2021-08-31 | $32.18 | $50.22 | 4,014,800 | — | — |
| 2021-08-30 | $32.30 | $50.40 | 1,847,700 | — | — |
| 2021-08-27 | $32.65 | $50.95 | 2,451,400 | — | — |
| 2021-08-26 | $31.75 | $49.55 | 2,284,900 | — | — |
| 2021-08-25 | $32.34 | $50.47 | 2,037,700 | — | — |
| 2021-08-24 | $32.29 | $50.39 | 3,026,600 | — | — |
| 2021-08-23 | $31.26 | $48.78 | 3,472,800 | — | — |
| 2021-08-20 | $30.72 | $47.94 | 4,993,100 | — | — |
| 2021-08-19 | $29.57 | $46.14 | 6,122,000 | — | — |
| 2021-08-18 | $30.91 | $48.24 | 2,695,400 | — | — |
| 2021-08-17 | $31.20 | $48.69 | 4,570,600 | — | — |
| 2021-08-16 | $32.47 | $50.67 | 3,319,800 | — | — |
| 2021-08-13 | $33.56 | $52.37 | 3,065,100 | — | — |
| 2021-08-12 | $33.91 | $52.92 | 3,938,200 | — | — |
| 2021-08-11 | $34.13 | $53.26 | 3,826,900 | — | — |
| 2021-08-10 | $33.65 | $52.51 | 5,461,200 | — | — |
| 2021-08-09 | $32.56 | $50.81 | 4,936,600 | — | — |
| 2021-08-06 | $31.49 | $49.14 | 2,525,200 | — | — |
| 2021-08-05 | $30.70 | $47.91 | 2,873,300 | — | — |
| 2021-08-04 | $30.61 | $47.77 | 5,817,200 | — | — |
| 2021-08-03 | $31.34 | $48.91 | 5,978,400 | — | — |
| 2021-08-02 | $29.92 | $46.69 | 4,825,600 | — | — |
| 2021-07-30 | $31.23 | $48.73 | 6,078,900 | — | — |
| 2021-07-29 | $31.13 | $48.58 | 3,178,100 | — | — |
| 2021-07-28 | $30.49 | $47.58 | 2,728,500 | — | — |
| 2021-07-27 | $29.95 | $46.74 | 2,420,800 | — | — |
| 2021-07-26 | $30.37 | $47.39 | 2,722,700 | — | — |
| 2021-07-23 | $29.85 | $46.58 | 2,259,000 | — | — |
| 2021-07-22 | $30.15 | $47.05 | 2,113,500 | — | — |
| 2021-07-21 | $30.45 | $47.52 | 3,354,200 | — | — |
| 2021-07-20 | $29.70 | $46.35 | 3,720,100 | — | — |
| 2021-07-19 | $28.79 | $44.93 | 4,865,600 | — | — |
| 2021-07-16 | $29.59 | $46.18 | 5,277,700 | — | — |
| 2021-07-15 | $30.53 | $47.64 | 2,858,100 | — | — |
| 2021-07-14 | $31.08 | $48.50 | 2,839,900 | — | — |
| 2021-07-13 | $31.29 | $48.83 | 2,818,900 | — | — |
| 2021-07-12 | $31.86 | $49.72 | 3,116,500 | — | — |
| 2021-07-09 | $31.79 | $49.61 | 3,838,700 | — | — |
| 2021-07-08 | $30.75 | $47.99 | 4,370,200 | — | — |
| 2021-07-07 | $30.56 | $47.69 | 4,132,200 | — | — |
| 2021-07-06 | $30.29 | $47.27 | 5,624,600 | — | — |
| 2021-07-02 | $31.44 | $49.06 | 2,782,400 | — | — |
| 2021-07-01 | $31.79 | $49.61 | 6,087,000 | — | — |
| 2021-06-30 | $31.91 | $49.80 | 6,112,100 | — | — |
| 2021-06-29 | $30.80 | $48.06 | 4,343,600 | — | — |
| 2021-06-28 | $30.43 | $47.49 | 4,571,800 | — | — |
| 2021-06-25 | $31.20 | $48.69 | 5,043,200 | — | — |
| 2021-06-24 | $31.23 | $48.73 | 6,301,900 | — | — |
| 2021-06-23 | $30.99 | $48.36 | 3,592,700 | — | — |
| 2021-06-22 | $31.08 | $48.50 | 6,777,900 | — | — |
| 2021-06-21 | $30.84 | $48.13 | 11,143,900 | — | — |
| 2021-06-18 | $29.92 | $46.69 | 10,643,400 | — | — |
| 2021-06-17 | $30.35 | $47.36 | 10,005,100 | — | — |
| 2021-06-16 | $32.65 | $50.95 | 6,779,800 | — | — |
| 2021-06-15 | $33.06 | $51.59 | 6,313,600 | — | — |
| 2021-06-14 | $33.13 | $51.70 | 5,478,000 | — | — |
| 2021-06-11 | $34.59 | $53.98 | 4,472,000 | — | — |
| 2021-06-10 | $34.44 | $53.74 | 4,083,600 | — | — |
| 2021-06-09 | $34.95 | $54.54 | 4,292,900 | — | — |
| 2021-06-08 | $35.78 | $55.83 | 3,876,100 | — | — |
| 2021-06-07 | $35.92 | $56.05 | 4,046,000 | — | — |
| 2021-06-04 | $36.04 | $56.24 | 9,883,900 | — | — |
| 2021-06-03 | $37.39 | $58.35 | 2,488,100 | — | — |
| 2021-06-02 | $37.30 | $58.21 | 3,565,300 | — | — |
| 2021-06-01 | $37.55 | $58.48 | 4,018,700 | — | — |
| 2021-05-28 | $36.14 | $56.28 | 3,770,900 | — | — |
| 2021-05-27 | $35.99 | $56.05 | 7,099,100 | — | — |
| 2021-05-26 | $35.45 | $55.21 | 4,950,800 | — | — |
| 2021-05-25 | $34.77 | $54.15 | 5,600,600 | — | — |
| 2021-05-24 | $35.70 | $55.60 | 3,688,600 | — | — |
| 2021-05-21 | $35.46 | $55.22 | 5,669,600 | — | — |
| 2021-05-20 | $34.95 | $54.43 | 5,342,800 | — | — |
| 2021-05-19 | $35.32 | $55.01 | 5,965,600 | — | — |
| 2021-05-18 | $36.47 | $56.80 | 6,128,500 | — | — |
| 2021-05-17 | $37.06 | $57.72 | 4,230,900 | — | — |
| 2021-05-14 | $36.49 | $56.83 | 4,616,800 | — | — |
| 2021-05-13 | $34.68 | $54.01 | 5,573,600 | — | — |
| 2021-05-12 | $35.25 | $54.90 | 7,548,600 | — | — |
| 2021-05-11 | $35.22 | $54.85 | 5,660,900 | — | — |
| 2021-05-10 | $35.51 | $55.30 | 6,920,200 | — | — |
| 2021-05-07 | $37.00 | $57.62 | 5,747,100 | — | — |
| 2021-05-06 | $35.46 | $55.22 | 6,842,200 | — | — |
| 2021-05-05 | $34.91 | $54.37 | 7,062,800 | — | — |
| 2021-05-04 | $34.33 | $53.46 | 11,673,300 | — | — |
| 2021-05-03 | $35.03 | $54.56 | 6,731,700 | — | — |
| 2021-04-30 | $35.18 | $54.79 | 4,739,700 | — | — |
| 2021-04-29 | $36.30 | $56.53 | 6,251,700 | — | — |
| 2021-04-28 | $36.16 | $56.31 | 6,084,300 | — | — |
| 2021-04-27 | $35.55 | $55.36 | 9,011,400 | — | — |
| 2021-04-26 | $34.78 | $54.17 | 4,674,400 | — | — |
| 2021-04-23 | $33.95 | $52.87 | 3,218,300 | — | — |
| 2021-04-22 | $33.06 | $51.49 | 3,831,600 | — | — |
| 2021-04-21 | $33.38 | $51.99 | 3,573,600 | — | — |
| 2021-04-20 | $32.21 | $50.16 | 4,392,000 | — | — |
| 2021-04-19 | $32.73 | $50.97 | 4,442,500 | — | — |
| 2021-04-16 | $33.46 | $52.11 | 3,611,100 | — | — |
| 2021-04-15 | $33.13 | $51.60 | 3,543,500 | — | — |
| 2021-04-14 | $33.33 | $51.91 | 5,337,900 | — | — |
| 2021-04-13 | $32.25 | $50.23 | 4,680,500 | — | — |
| 2021-04-12 | $31.77 | $49.48 | 5,209,100 | — | — |
| 2021-04-09 | $31.47 | $49.01 | 4,602,300 | — | — |
| 2021-04-08 | $31.04 | $48.34 | 5,461,400 | — | — |
| 2021-04-07 | $30.80 | $47.97 | 3,707,700 | — | — |
| 2021-04-06 | $30.96 | $48.22 | 7,185,800 | — | — |
| 2021-04-05 | $31.08 | $48.40 | 5,342,200 | — | — |
| 2021-04-01 | $31.26 | $48.68 | 4,908,500 | — | — |
| 2021-03-31 | $31.61 | $49.23 | 7,395,600 | — | — |
| 2021-03-30 | $31.34 | $48.81 | 3,826,500 | — | — |
| 2021-03-29 | $31.30 | $48.75 | 8,419,400 | — | — |
| 2021-03-26 | $31.15 | $48.51 | 6,088,500 | — | — |
| 2021-03-25 | $30.77 | $47.92 | 7,152,000 | — | — |
| 2021-03-24 | $30.21 | $47.05 | 6,596,500 | — | — |
| 2021-03-23 | $30.56 | $47.59 | 7,422,000 | — | — |
| 2021-03-22 | $32.35 | $50.38 | 6,452,000 | — | — |
| 2021-03-19 | $33.31 | $51.88 | 8,081,800 | — | — |
| 2021-03-18 | $33.48 | $52.14 | 8,274,900 | — | — |
| 2021-03-17 | $33.88 | $52.76 | 4,400,700 | — | — |
| 2021-03-16 | $33.03 | $51.44 | 4,413,100 | — | — |
| 2021-03-15 | $34.24 | $53.32 | 6,042,600 | — | — |
| 2021-03-12 | $33.20 | $51.71 | 4,255,500 | — | — |
| 2021-03-11 | $33.45 | $52.09 | 6,716,700 | — | — |
| 2021-03-10 | $33.06 | $51.49 | 8,459,600 | — | — |
| 2021-03-09 | $30.78 | $47.94 | 4,711,900 | — | — |
| 2021-03-08 | $30.70 | $47.81 | 4,713,100 | — | — |
| 2021-03-05 | $30.07 | $46.83 | 6,580,200 | — | — |
| 2021-03-04 | $29.57 | $46.05 | 8,056,200 | — | — |
| 2021-03-03 | $31.56 | $49.15 | 6,430,200 | — | — |
| 2021-03-02 | $31.23 | $48.56 | 6,141,700 | — | — |
| 2021-03-01 | $30.71 | $47.75 | 4,676,700 | — | — |
| 2021-02-26 | $29.40 | $45.71 | 7,288,900 | — | — |
| 2021-02-25 | $30.78 | $47.86 | 9,821,600 | — | — |
| 2021-02-24 | $32.12 | $49.94 | 11,943,000 | — | — |
| 2021-02-23 | $29.53 | $45.92 | 6,331,400 | — | — |
| 2021-02-22 | $29.70 | $46.18 | 8,698,700 | — | — |
| 2021-02-19 | $29.08 | $45.22 | 9,118,200 | — | — |
| 2021-02-18 | $27.65 | $42.99 | 12,438,700 | — | — |
| 2021-02-17 | $30.43 | $47.32 | 5,680,400 | — | — |
| 2021-02-16 | $30.65 | $47.66 | 8,086,200 | — | — |
| 2021-02-12 | $29.27 | $45.51 | 6,058,100 | — | — |
| 2021-02-11 | $27.85 | $43.30 | 4,696,000 | — | — |
| 2021-02-10 | $27.89 | $43.37 | 5,735,000 | — | — |
| 2021-02-09 | $27.98 | $43.51 | 4,306,400 | — | — |
| 2021-02-08 | $29.09 | $45.23 | 4,987,300 | — | — |
| 2021-02-05 | $27.65 | $42.99 | 4,063,700 | — | — |
| 2021-02-04 | $27.45 | $42.68 | 3,713,400 | — | — |
| 2021-02-03 | $27.61 | $42.93 | 4,256,100 | — | — |
| 2021-02-02 | $27.27 | $42.40 | 3,204,000 | — | — |
| 2021-02-01 | $26.86 | $41.76 | 5,443,800 | — | — |
| 2021-01-29 | $25.96 | $40.36 | 3,963,900 | — | — |
| 2021-01-28 | $27.21 | $42.31 | 3,471,300 | — | — |
| 2021-01-27 | $26.69 | $41.50 | 6,190,300 | — | — |
| 2021-01-26 | $27.38 | $42.57 | 5,295,900 | — | — |
| 2021-01-25 | $28.67 | $44.58 | 3,887,200 | — | — |
| 2021-01-22 | $28.33 | $44.05 | 3,395,100 | — | — |
| 2021-01-21 | $28.41 | $44.17 | 3,105,700 | — | — |
| 2021-01-20 | $28.50 | $44.31 | 3,627,300 | — | — |
| 2021-01-19 | $28.71 | $44.64 | 3,618,700 | — | — |
| 2021-01-15 | $28.64 | $44.53 | 4,727,100 | — | — |
| 2021-01-14 | $28.90 | $44.94 | 4,889,600 | — | — |
| 2021-01-13 | $28.10 | $43.69 | 4,789,800 | — | — |
| 2021-01-12 | $28.46 | $44.25 | 7,362,500 | — | — |
| 2021-01-11 | $26.77 | $41.62 | 5,741,600 | — | — |
| 2021-01-08 | $26.81 | $41.69 | 6,009,300 | — | — |
| 2021-01-07 | $26.91 | $41.84 | 9,087,900 | — | — |
| 2021-01-06 | $26.05 | $40.50 | 9,969,700 | — | — |
| 2021-01-05 | $24.55 | $38.17 | 5,992,500 | — | — |
| 2021-01-04 | $23.67 | $36.80 | 6,245,500 | — | — |