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
- 1973-02-21 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 | $27.61 | $148.59 | 2,686,700 | — | — |
| 2021-12-30 | $27.55 | $148.27 | 2,503,800 | — | — |
| 2021-12-29 | $27.70 | $149.08 | 3,222,000 | — | — |
| 2021-12-28 | $27.36 | $147.25 | 1,666,600 | — | — |
| 2021-12-27 | $27.07 | $145.69 | 3,176,600 | — | — |
| 2021-12-23 | $26.87 | $144.61 | 2,113,200 | — | — |
| 2021-12-22 | $26.92 | $144.88 | 1,871,400 | — | — |
| 2021-12-21 | $26.82 | $144.34 | 3,642,900 | — | — |
| 2021-12-20 | $27.03 | $145.47 | 4,300,400 | — | — |
| 2021-12-17 | $26.88 | $144.66 | 7,150,000 | — | — |
| 2021-12-16 | $26.91 | $144.83 | 5,271,700 | — | — |
| 2021-12-15 | $26.60 | $143.16 | 3,728,100 | — | — |
| 2021-12-14 | $26.21 | $141.06 | 4,438,000 | — | — |
| 2021-12-13 | $26.27 | $141.38 | 3,354,800 | — | — |
| 2021-12-10 | $25.93 | $139.55 | 3,904,200 | — | — |
| 2021-12-09 | $25.85 | $139.12 | 4,060,200 | — | — |
| 2021-12-08 | $25.81 | $138.91 | 5,971,800 | — | — |
| 2021-12-07 | $25.83 | $139.01 | 4,674,300 | — | — |
| 2021-12-06 | $25.68 | $138.21 | 3,604,500 | — | — |
| 2021-12-03 | $25.10 | $135.08 | 4,730,000 | — | — |
| 2021-12-02 | $24.82 | $133.58 | 5,562,600 | — | — |
| 2021-12-01 | $24.40 | $131.32 | 5,812,600 | — | — |
| 2021-11-30 | $24.51 | $131.91 | 6,013,800 | — | — |
| 2021-11-29 | $25.25 | $135.89 | 4,959,500 | — | — |
| 2021-11-26 | $24.99 | $134.49 | 1,713,200 | — | — |
| 2021-11-24 | $25.47 | $137.08 | 2,289,100 | — | — |
| 2021-11-23 | $25.54 | $137.45 | 2,697,200 | — | — |
| 2021-11-22 | $25.47 | $137.08 | 5,689,700 | — | — |
| 2021-11-19 | $25.22 | $135.73 | 10,134,400 | — | — |
| 2021-11-18 | $25.12 | $135.19 | 2,404,000 | — | — |
| 2021-11-17 | $25.29 | $136.11 | 4,132,700 | — | — |
| 2021-11-16 | $25.28 | $136.05 | 2,327,300 | — | — |
| 2021-11-15 | $25.54 | $137.45 | 3,636,000 | — | — |
| 2021-11-12 | $25.08 | $134.98 | 4,483,700 | — | — |
| 2021-11-11 | $25.09 | $135.03 | 2,749,000 | — | — |
| 2021-11-10 | $25.31 | $136.21 | 3,497,600 | — | — |
| 2021-11-09 | $25.03 | $134.71 | 6,084,500 | — | — |
| 2021-11-08 | $25.07 | $134.92 | 3,434,500 | — | — |
| 2021-11-05 | $25.31 | $136.21 | 4,811,800 | — | — |
| 2021-11-04 | $25.07 | $134.92 | 5,797,300 | — | — |
| 2021-11-03 | $25.29 | $136.11 | 6,673,200 | — | — |
| 2021-11-02 | $24.74 | $133.15 | 4,268,600 | — | — |
| 2021-11-01 | $24.83 | $133.63 | 3,017,500 | — | — |
| 2021-10-29 | $24.67 | $132.77 | 3,494,400 | — | — |
| 2021-10-28 | $24.68 | $132.82 | 3,112,300 | — | — |
| 2021-10-27 | $24.84 | $132.50 | 2,931,000 | — | — |
| 2021-10-26 | $24.96 | $133.14 | 3,200,300 | — | — |
| 2021-10-25 | $24.97 | $133.19 | 2,233,600 | — | — |
| 2021-10-22 | $25.05 | $133.62 | 3,149,900 | — | — |
| 2021-10-21 | $24.90 | $132.82 | 3,952,700 | — | — |
| 2021-10-20 | $24.91 | $132.87 | 2,976,000 | — | — |
| 2021-10-19 | $24.64 | $131.43 | 2,061,200 | — | — |
| 2021-10-18 | $24.51 | $130.74 | 3,059,500 | — | — |
| 2021-10-15 | $24.88 | $132.71 | 2,991,600 | — | — |
| 2021-10-14 | $24.90 | $132.82 | 4,533,300 | — | — |
| 2021-10-13 | $24.69 | $131.70 | 4,792,100 | — | — |
| 2021-10-12 | $24.36 | $129.94 | 3,914,800 | — | — |
| 2021-10-11 | $24.34 | $129.83 | 2,184,000 | — | — |
| 2021-10-08 | $24.43 | $130.31 | 2,681,700 | — | — |
| 2021-10-07 | $24.56 | $131.01 | 3,426,600 | — | — |
| 2021-10-06 | $24.65 | $131.49 | 3,325,000 | — | — |
| 2021-10-05 | $24.39 | $130.10 | 4,760,400 | — | — |
| 2021-10-04 | $24.59 | $131.17 | 5,050,700 | — | — |
| 2021-10-01 | $24.30 | $129.62 | 4,756,900 | — | — |
| 2021-09-30 | $24.23 | $129.25 | 4,207,300 | — | — |
| 2021-09-29 | $24.23 | $129.25 | 3,378,300 | — | — |
| 2021-09-28 | $23.84 | $127.17 | 4,064,500 | — | — |
| 2021-09-27 | $23.88 | $127.38 | 4,850,900 | — | — |
| 2021-09-24 | $24.01 | $128.07 | 3,415,800 | — | — |
| 2021-09-23 | $23.91 | $127.54 | 3,088,100 | — | — |
| 2021-09-22 | $24.13 | $128.71 | 3,760,300 | — | — |
| 2021-09-21 | $24.00 | $128.02 | 3,588,600 | — | — |
| 2021-09-20 | $23.93 | $127.65 | 3,180,600 | — | — |
| 2021-09-17 | $24.03 | $128.18 | 6,367,500 | — | — |
| 2021-09-16 | $24.05 | $128.29 | 3,151,600 | — | — |
| 2021-09-15 | $24.19 | $129.03 | 4,415,000 | — | — |
| 2021-09-14 | $24.31 | $129.67 | 3,594,000 | — | — |
| 2021-09-13 | $24.71 | $131.81 | 3,986,100 | — | — |
| 2021-09-10 | $24.61 | $131.27 | 3,289,100 | — | — |
| 2021-09-09 | $25.04 | $133.57 | 3,525,200 | — | — |
| 2021-09-08 | $25.10 | $133.89 | 2,686,700 | — | — |
| 2021-09-07 | $24.72 | $131.86 | 3,552,300 | — | — |
| 2021-09-03 | $25.06 | $133.67 | 2,177,700 | — | — |
| 2021-09-02 | $25.38 | $135.38 | 2,320,400 | — | — |
| 2021-09-01 | $25.21 | $134.47 | 3,221,300 | — | — |
| 2021-08-31 | $24.65 | $131.49 | 4,701,200 | — | — |
| 2021-08-30 | $24.76 | $132.07 | 2,734,200 | — | — |
| 2021-08-27 | $24.82 | $132.39 | 2,510,500 | — | — |
| 2021-08-26 | $24.77 | $132.13 | 4,043,400 | — | — |
| 2021-08-25 | $25.03 | $133.51 | 2,960,200 | — | — |
| 2021-08-24 | $25.18 | $134.31 | 3,778,800 | — | — |
| 2021-08-23 | $25.34 | $135.17 | 2,526,600 | — | — |
| 2021-08-20 | $25.71 | $137.14 | 2,212,900 | — | — |
| 2021-08-19 | $25.50 | $136.02 | 4,638,300 | — | — |
| 2021-08-18 | $25.47 | $135.86 | 2,999,400 | — | — |
| 2021-08-17 | $25.69 | $137.03 | 3,190,200 | — | — |
| 2021-08-16 | $25.64 | $136.77 | 2,320,000 | — | — |
| 2021-08-13 | $25.47 | $135.86 | 1,301,200 | — | — |
| 2021-08-12 | $25.29 | $134.90 | 1,719,600 | — | — |
| 2021-08-11 | $25.36 | $135.27 | 2,277,900 | — | — |
| 2021-08-10 | $25.07 | $133.73 | 2,406,800 | — | — |
| 2021-08-09 | $25.24 | $134.63 | 1,870,500 | — | — |
| 2021-08-06 | $25.40 | $135.49 | 1,570,000 | — | — |
| 2021-08-05 | $25.44 | $135.70 | 1,979,800 | — | — |
| 2021-08-04 | $25.25 | $134.69 | 2,709,100 | — | — |
| 2021-08-03 | $25.31 | $135.01 | 2,861,300 | — | — |
| 2021-08-02 | $25.13 | $134.05 | 3,218,200 | — | — |
| 2021-07-30 | $24.77 | $132.13 | 10,273,800 | — | — |
| 2021-07-29 | $25.20 | $134.42 | 2,123,700 | — | — |
| 2021-07-28 | $25.50 | $134.85 | 2,098,200 | — | — |
| 2021-07-27 | $25.60 | $135.38 | 2,528,600 | — | — |
| 2021-07-26 | $25.24 | $133.47 | 2,560,700 | — | — |
| 2021-07-23 | $25.21 | $133.31 | 2,402,600 | — | — |
| 2021-07-22 | $24.88 | $131.57 | 2,649,600 | — | — |
| 2021-07-21 | $24.79 | $131.09 | 2,303,300 | — | — |
| 2021-07-20 | $25.17 | $133.10 | 4,098,900 | — | — |
| 2021-07-19 | $24.96 | $131.99 | 3,461,700 | — | — |
| 2021-07-16 | $25.75 | $136.17 | 3,135,600 | — | — |
| 2021-07-15 | $25.56 | $135.17 | 3,191,500 | — | — |
| 2021-07-14 | $25.18 | $133.16 | 1,979,100 | — | — |
| 2021-07-13 | $24.97 | $132.05 | 2,391,400 | — | — |
| 2021-07-12 | $25.24 | $133.47 | 1,945,600 | — | — |
| 2021-07-09 | $25.14 | $132.94 | 2,711,600 | — | — |
| 2021-07-08 | $24.95 | $131.94 | 3,150,200 | — | — |
| 2021-07-07 | $25.03 | $132.36 | 2,359,100 | — | — |
| 2021-07-06 | $24.87 | $131.52 | 2,583,000 | — | — |
| 2021-07-02 | $24.83 | $131.30 | 2,097,100 | — | — |
| 2021-07-01 | $24.80 | $131.15 | 3,129,900 | — | — |
| 2021-06-30 | $24.50 | $129.56 | 3,683,400 | — | — |
| 2021-06-29 | $24.64 | $130.30 | 2,556,800 | — | — |
| 2021-06-28 | $25.16 | $133.05 | 1,890,500 | — | — |
| 2021-06-25 | $25.10 | $132.73 | 4,057,500 | — | — |
| 2021-06-24 | $24.84 | $131.36 | 2,687,600 | — | — |
| 2021-06-23 | $24.86 | $131.46 | 2,848,100 | — | — |
| 2021-06-22 | $25.15 | $133.00 | 2,903,200 | — | — |
| 2021-06-21 | $25.39 | $134.27 | 4,548,000 | — | — |
| 2021-06-18 | $25.02 | $132.31 | 5,017,300 | — | — |
| 2021-06-17 | $25.88 | $136.86 | 2,640,400 | — | — |
| 2021-06-16 | $25.81 | $136.49 | 2,485,500 | — | — |
| 2021-06-15 | $26.16 | $138.34 | 6,423,200 | — | — |
| 2021-06-14 | $26.03 | $137.65 | 3,274,900 | — | — |
| 2021-06-11 | $26.01 | $137.54 | 7,275,200 | — | — |
| 2021-06-10 | $25.75 | $136.17 | 2,961,300 | — | — |
| 2021-06-09 | $25.62 | $135.48 | 2,430,400 | — | — |
| 2021-06-08 | $25.42 | $134.42 | 2,929,200 | — | — |
| 2021-06-07 | $25.51 | $134.90 | 2,379,100 | — | — |
| 2021-06-04 | $25.49 | $134.79 | 2,944,000 | — | — |
| 2021-06-03 | $25.48 | $134.74 | 4,438,200 | — | — |
| 2021-06-02 | $25.55 | $135.11 | 4,964,400 | — | — |
| 2021-06-01 | $25.43 | $134.48 | 2,582,200 | — | — |
| 2021-05-28 | $25.50 | $134.85 | 3,960,200 | — | — |
| 2021-05-27 | $25.51 | $134.90 | 4,494,600 | — | — |
| 2021-05-26 | $25.46 | $134.64 | 3,109,000 | — | — |
| 2021-05-25 | $25.33 | $133.95 | 3,121,200 | — | — |
| 2021-05-24 | $25.56 | $135.17 | 3,622,700 | — | — |
| 2021-05-21 | $25.42 | $134.42 | 2,522,500 | — | — |
| 2021-05-20 | $25.32 | $133.90 | 3,108,400 | — | — |
| 2021-05-19 | $25.18 | $133.16 | 3,579,700 | — | — |
| 2021-05-18 | $25.25 | $133.53 | 2,527,700 | — | — |
| 2021-05-17 | $25.45 | $134.58 | 3,678,700 | — | — |
| 2021-05-14 | $25.75 | $136.17 | 2,205,300 | — | — |
| 2021-05-13 | $25.76 | $136.22 | 2,647,000 | — | — |
| 2021-05-12 | $25.40 | $134.32 | 2,221,700 | — | — |
| 2021-05-11 | $25.81 | $136.49 | 4,929,400 | — | — |
| 2021-05-10 | $26.47 | $139.98 | 4,859,200 | — | — |
| 2021-05-07 | $25.98 | $137.39 | 3,537,300 | — | — |
| 2021-05-06 | $25.76 | $136.22 | 3,907,200 | — | — |
| 2021-05-05 | $25.78 | $136.33 | 4,453,900 | — | — |
| 2021-05-04 | $25.94 | $137.17 | 5,108,700 | — | — |
| 2021-05-03 | $25.90 | $136.96 | 3,916,800 | — | — |
| 2021-04-30 | $26.02 | $137.60 | 5,760,000 | — | — |
| 2021-04-29 | $25.76 | $136.22 | 6,294,600 | — | — |
| 2021-04-28 | $25.61 | $134.27 | 4,469,700 | — | — |
| 2021-04-27 | $25.56 | $134.00 | 3,974,300 | — | — |
| 2021-04-26 | $25.67 | $134.58 | 2,779,100 | — | — |
| 2021-04-23 | $25.72 | $134.84 | 3,216,800 | — | — |
| 2021-04-22 | $25.90 | $135.79 | 3,253,300 | — | — |
| 2021-04-21 | $26.03 | $136.47 | 5,606,700 | — | — |
| 2021-04-20 | $26.18 | $137.25 | 4,203,800 | — | — |
| 2021-04-19 | $25.74 | $134.95 | 3,587,400 | — | — |
| 2021-04-16 | $25.62 | $134.32 | 3,938,000 | — | — |
| 2021-04-15 | $25.58 | $134.11 | 4,182,000 | — | — |
| 2021-04-14 | $25.26 | $132.43 | 14,761,200 | — | — |
| 2021-04-13 | $24.51 | $128.50 | 16,849,900 | — | — |
| 2021-04-12 | $24.75 | $129.76 | 1,922,600 | — | — |
| 2021-04-09 | $24.71 | $129.55 | 2,135,200 | — | — |
| 2021-04-08 | $24.65 | $129.23 | 3,381,300 | — | — |
| 2021-04-07 | $24.63 | $129.13 | 2,015,800 | — | — |
| 2021-04-06 | $24.52 | $128.55 | 2,043,000 | — | — |
| 2021-04-05 | $24.43 | $128.08 | 2,421,900 | — | — |
| 2021-04-01 | $24.07 | $126.19 | 2,022,100 | — | — |
| 2021-03-31 | $24.11 | $126.40 | 2,941,500 | — | — |
| 2021-03-30 | $23.99 | $125.77 | 2,282,600 | — | — |
| 2021-03-29 | $24.15 | $126.61 | 3,437,800 | — | — |
| 2021-03-26 | $23.80 | $124.78 | 4,625,500 | — | — |
| 2021-03-25 | $24.36 | $127.71 | 3,944,900 | — | — |
| 2021-03-24 | $23.88 | $125.20 | 6,746,600 | — | — |
| 2021-03-23 | $23.52 | $123.31 | 5,810,500 | — | — |
| 2021-03-22 | $23.42 | $122.78 | 4,649,800 | — | — |
| 2021-03-19 | $23.69 | $124.20 | 10,311,000 | — | — |
| 2021-03-18 | $23.57 | $123.57 | 6,476,500 | — | — |
| 2021-03-17 | $23.45 | $122.94 | 8,248,600 | — | — |
| 2021-03-16 | $23.45 | $122.94 | 5,562,300 | — | — |
| 2021-03-15 | $23.03 | $120.74 | 4,056,700 | — | — |
| 2021-03-12 | $22.55 | $118.22 | 3,924,200 | — | — |
| 2021-03-11 | $22.20 | $116.39 | 3,592,000 | — | — |
| 2021-03-10 | $22.13 | $116.02 | 5,152,800 | — | — |
| 2021-03-09 | $22.03 | $115.50 | 5,633,300 | — | — |
| 2021-03-08 | $22.04 | $115.55 | 6,788,200 | — | — |
| 2021-03-05 | $21.86 | $114.61 | 4,956,800 | — | — |
| 2021-03-04 | $21.50 | $112.72 | 5,467,100 | — | — |
| 2021-03-03 | $21.57 | $113.09 | 5,395,800 | — | — |
| 2021-03-02 | $21.77 | $114.13 | 3,950,200 | — | — |
| 2021-03-01 | $22.00 | $115.34 | 4,104,600 | — | — |
| 2021-02-26 | $21.60 | $113.24 | 5,016,300 | — | — |
| 2021-02-25 | $22.11 | $115.92 | 3,503,000 | — | — |
| 2021-02-24 | $22.18 | $116.28 | 3,223,200 | — | — |
| 2021-02-23 | $22.61 | $118.54 | 2,359,900 | — | — |
| 2021-02-22 | $22.38 | $117.33 | 2,662,700 | — | — |
| 2021-02-19 | $22.84 | $119.74 | 3,396,900 | — | — |
| 2021-02-18 | $22.84 | $119.74 | 2,582,000 | — | — |
| 2021-02-17 | $22.67 | $118.85 | 1,996,200 | — | — |
| 2021-02-16 | $22.38 | $117.33 | 3,022,400 | — | — |
| 2021-02-12 | $22.53 | $118.12 | 1,977,500 | — | — |
| 2021-02-11 | $22.75 | $119.27 | 2,797,600 | — | — |
| 2021-02-10 | $22.47 | $117.80 | 2,112,800 | — | — |
| 2021-02-09 | $22.36 | $117.23 | 1,884,200 | — | — |
| 2021-02-08 | $22.32 | $117.02 | 2,065,100 | — | — |
| 2021-02-05 | $22.80 | $118.38 | 2,870,800 | — | — |
| 2021-02-04 | $22.76 | $118.17 | 3,188,100 | — | — |
| 2021-02-03 | $22.26 | $115.58 | 2,117,200 | — | — |
| 2021-02-02 | $22.47 | $116.67 | 3,318,800 | — | — |
| 2021-02-01 | $22.22 | $115.37 | 2,693,600 | — | — |
| 2021-01-29 | $22.15 | $115.01 | 5,158,900 | — | — |
| 2021-01-28 | $22.17 | $115.11 | 4,151,100 | — | — |
| 2021-01-27 | $21.26 | $110.38 | 3,933,900 | — | — |
| 2021-01-26 | $21.71 | $112.72 | 2,439,100 | — | — |
| 2021-01-25 | $22.11 | $114.80 | 3,189,200 | — | — |
| 2021-01-22 | $21.93 | $113.86 | 2,175,800 | — | — |
| 2021-01-21 | $21.92 | $113.81 | 2,791,900 | — | — |
| 2021-01-20 | $22.38 | $116.20 | 3,170,400 | — | — |
| 2021-01-19 | $22.46 | $116.62 | 3,899,800 | — | — |
| 2021-01-15 | $22.93 | $119.06 | 6,053,200 | — | — |
| 2021-01-14 | $21.86 | $113.50 | 2,586,200 | — | — |
| 2021-01-13 | $22.01 | $114.28 | 2,756,100 | — | — |
| 2021-01-12 | $21.87 | $113.55 | 3,365,200 | — | — |
| 2021-01-11 | $21.88 | $113.60 | 3,242,000 | — | — |
| 2021-01-08 | $21.81 | $113.24 | 3,282,000 | — | — |
| 2021-01-07 | $22.13 | $114.90 | 3,047,900 | — | — |
| 2021-01-06 | $23.02 | $119.52 | 2,350,500 | — | — |
| 2021-01-05 | $22.52 | $116.93 | 2,731,200 | — | — |
| 2021-01-04 | $22.58 | $117.24 | 3,363,300 | — | — |