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
- 1992-08-07 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 | $29.59 | $252.08 | 2,062,200 | — | — |
| 2021-12-30 | $29.65 | $252.59 | 3,107,600 | — | — |
| 2021-12-29 | $29.31 | $249.69 | 1,768,900 | — | — |
| 2021-12-28 | $29.15 | $248.33 | 2,696,100 | — | — |
| 2021-12-27 | $28.52 | $242.96 | 2,809,200 | — | — |
| 2021-12-23 | $28.22 | $240.40 | 2,163,800 | — | — |
| 2021-12-22 | $28.33 | $241.34 | 2,238,600 | — | — |
| 2021-12-21 | $28.28 | $240.92 | 2,230,400 | — | — |
| 2021-12-20 | $27.42 | $233.59 | 3,719,100 | — | — |
| 2021-12-17 | $28.02 | $238.70 | 6,599,400 | — | — |
| 2021-12-16 | $27.61 | $235.21 | 3,133,800 | — | — |
| 2021-12-15 | $27.80 | $236.83 | 2,237,400 | — | — |
| 2021-12-14 | $27.87 | $237.42 | 4,004,800 | — | — |
| 2021-12-13 | $28.09 | $239.30 | 2,958,400 | — | — |
| 2021-12-10 | $28.01 | $238.62 | 1,983,200 | — | — |
| 2021-12-09 | $28.37 | $241.68 | 1,944,700 | — | — |
| 2021-12-08 | $28.71 | $244.58 | 1,909,700 | — | — |
| 2021-12-07 | $28.51 | $242.88 | 2,769,200 | — | — |
| 2021-12-06 | $28.61 | $243.73 | 3,351,700 | — | — |
| 2021-12-03 | $27.62 | $235.29 | 3,498,400 | — | — |
| 2021-12-02 | $28.43 | $242.19 | 3,346,200 | — | — |
| 2021-12-01 | $27.47 | $234.02 | 3,488,100 | — | — |
| 2021-11-30 | $27.94 | $238.02 | 17,025,300 | — | — |
| 2021-11-29 | $27.76 | $236.49 | 4,426,800 | — | — |
| 2021-11-26 | $28.05 | $238.96 | 2,781,200 | — | — |
| 2021-11-24 | $29.18 | $248.58 | 2,597,800 | — | — |
| 2021-11-23 | $29.25 | $249.18 | 2,947,500 | — | — |
| 2021-11-22 | $29.00 | $247.05 | 2,871,800 | — | — |
| 2021-11-19 | $29.19 | $248.67 | 4,607,800 | — | — |
| 2021-11-18 | $29.47 | $251.05 | 4,455,700 | — | — |
| 2021-11-17 | $29.45 | $250.88 | 4,710,100 | — | — |
| 2021-11-16 | $28.87 | $245.94 | 3,577,000 | — | — |
| 2021-11-15 | $28.53 | $243.05 | 5,198,600 | — | — |
| 2021-11-12 | $28.74 | $244.83 | 2,866,900 | — | — |
| 2021-11-11 | $28.78 | $245.18 | 2,969,600 | — | — |
| 2021-11-10 | $28.76 | $245.01 | 3,390,100 | — | — |
| 2021-11-09 | $28.48 | $242.62 | 3,185,400 | — | — |
| 2021-11-08 | $28.91 | $246.28 | 4,622,100 | — | — |
| 2021-11-05 | $29.93 | $254.97 | 3,994,200 | — | — |
| 2021-11-04 | $28.75 | $244.92 | 3,393,100 | — | — |
| 2021-11-03 | $29.88 | $248.84 | 3,144,300 | — | — |
| 2021-11-02 | $29.87 | $248.76 | 2,933,700 | — | — |
| 2021-11-01 | $30.11 | $250.75 | 3,000,300 | — | — |
| 2021-10-29 | $29.36 | $244.51 | 3,488,400 | — | — |
| 2021-10-28 | $30.46 | $253.67 | 1,806,400 | — | — |
| 2021-10-27 | $29.96 | $249.50 | 3,474,100 | — | — |
| 2021-10-26 | $29.81 | $248.26 | 2,371,800 | — | — |
| 2021-10-25 | $29.88 | $248.84 | 2,695,200 | — | — |
| 2021-10-22 | $30.56 | $254.50 | 2,564,600 | — | — |
| 2021-10-21 | $30.92 | $257.50 | 2,630,700 | — | — |
| 2021-10-20 | $31.63 | $263.41 | 2,001,900 | — | — |
| 2021-10-19 | $31.45 | $261.91 | 2,648,400 | — | — |
| 2021-10-18 | $31.39 | $261.41 | 1,980,700 | — | — |
| 2021-10-15 | $31.27 | $260.41 | 3,141,800 | — | — |
| 2021-10-14 | $30.70 | $255.67 | 3,203,500 | — | — |
| 2021-10-13 | $30.50 | $254.00 | 2,872,500 | — | — |
| 2021-10-12 | $29.91 | $249.09 | 2,777,300 | — | — |
| 2021-10-11 | $29.43 | $245.09 | 3,047,000 | — | — |
| 2021-10-08 | $29.51 | $245.76 | 2,019,100 | — | — |
| 2021-10-07 | $29.76 | $247.84 | 1,534,600 | — | — |
| 2021-10-06 | $29.70 | $247.34 | 2,328,800 | — | — |
| 2021-10-05 | $29.63 | $246.76 | 3,500,800 | — | — |
| 2021-10-04 | $30.15 | $251.09 | 2,084,100 | — | — |
| 2021-10-01 | $30.34 | $252.67 | 2,656,100 | — | — |
| 2021-09-30 | $29.96 | $249.50 | 2,489,300 | — | — |
| 2021-09-29 | $30.33 | $252.59 | 2,110,300 | — | — |
| 2021-09-28 | $30.36 | $252.84 | 3,870,700 | — | — |
| 2021-09-27 | $30.72 | $255.83 | 2,223,500 | — | — |
| 2021-09-24 | $30.86 | $257.00 | 2,624,100 | — | — |
| 2021-09-23 | $31.49 | $262.25 | 2,179,900 | — | — |
| 2021-09-22 | $31.28 | $260.50 | 1,998,500 | — | — |
| 2021-09-21 | $31.13 | $259.25 | 2,867,800 | — | — |
| 2021-09-20 | $31.95 | $266.08 | 2,647,100 | — | — |
| 2021-09-17 | $31.87 | $265.41 | 3,699,000 | — | — |
| 2021-09-16 | $32.46 | $270.32 | 1,951,300 | — | — |
| 2021-09-15 | $32.20 | $268.16 | 3,212,100 | — | — |
| 2021-09-14 | $32.44 | $270.16 | 2,745,100 | — | — |
| 2021-09-13 | $32.80 | $273.16 | 2,524,500 | — | — |
| 2021-09-10 | $33.10 | $275.65 | 1,984,300 | — | — |
| 2021-09-09 | $33.60 | $279.82 | 1,669,500 | — | — |
| 2021-09-08 | $33.89 | $282.23 | 1,584,300 | — | — |
| 2021-09-07 | $33.33 | $277.57 | 2,014,600 | — | — |
| 2021-09-03 | $33.82 | $281.65 | 1,241,400 | — | — |
| 2021-09-02 | $33.85 | $281.90 | 1,497,300 | — | — |
| 2021-09-01 | $33.79 | $281.40 | 1,949,800 | — | — |
| 2021-08-31 | $33.53 | $279.24 | 2,017,200 | — | — |
| 2021-08-30 | $33.02 | $274.99 | 1,672,000 | — | — |
| 2021-08-27 | $33.04 | $275.15 | 1,401,400 | — | — |
| 2021-08-26 | $32.69 | $272.24 | 1,694,800 | — | — |
| 2021-08-25 | $33.50 | $278.99 | 1,549,200 | — | — |
| 2021-08-24 | $33.26 | $276.99 | 1,583,800 | — | — |
| 2021-08-23 | $32.70 | $272.32 | 1,669,300 | — | — |
| 2021-08-20 | $32.54 | $270.99 | 2,032,800 | — | — |
| 2021-08-19 | $32.74 | $272.66 | 2,134,200 | — | — |
| 2021-08-18 | $33.40 | $278.15 | 2,771,200 | — | — |
| 2021-08-17 | $34.44 | $286.81 | 1,803,500 | — | — |
| 2021-08-16 | $34.25 | $285.23 | 1,886,400 | — | — |
| 2021-08-13 | $34.89 | $290.56 | 1,495,200 | — | — |
| 2021-08-12 | $34.74 | $289.31 | 1,728,900 | — | — |
| 2021-08-11 | $35.13 | $292.56 | 1,504,700 | — | — |
| 2021-08-10 | $34.89 | $290.56 | 2,053,700 | — | — |
| 2021-08-09 | $35.07 | $292.06 | 2,052,200 | — | — |
| 2021-08-06 | $35.12 | $292.48 | 1,843,300 | — | — |
| 2021-08-05 | $35.01 | $291.56 | 2,770,000 | — | — |
| 2021-08-04 | $34.83 | $290.06 | 3,831,900 | — | — |
| 2021-08-03 | $34.60 | $288.15 | 4,886,100 | — | — |
| 2021-08-02 | $36.02 | $299.97 | 1,957,100 | — | — |
| 2021-07-30 | $36.28 | $302.14 | 2,103,500 | — | — |
| 2021-07-29 | $37.37 | $305.64 | 2,144,500 | — | — |
| 2021-07-28 | $37.24 | $304.57 | 1,534,700 | — | — |
| 2021-07-27 | $37.50 | $306.70 | 1,733,000 | — | — |
| 2021-07-26 | $37.29 | $304.98 | 1,314,400 | — | — |
| 2021-07-23 | $37.43 | $306.13 | 1,294,000 | — | — |
| 2021-07-22 | $37.09 | $303.35 | 2,243,800 | — | — |
| 2021-07-21 | $37.44 | $306.21 | 1,671,100 | — | — |
| 2021-07-20 | $37.30 | $305.06 | 2,465,500 | — | — |
| 2021-07-19 | $36.20 | $296.07 | 2,516,300 | — | — |
| 2021-07-16 | $37.28 | $304.90 | 1,403,400 | — | — |
| 2021-07-15 | $36.91 | $301.87 | 1,523,600 | — | — |
| 2021-07-14 | $37.18 | $304.08 | 1,404,400 | — | — |
| 2021-07-13 | $36.86 | $301.46 | 1,951,900 | — | — |
| 2021-07-12 | $37.47 | $306.45 | 2,622,200 | — | — |
| 2021-07-09 | $37.19 | $304.16 | 1,811,700 | — | — |
| 2021-07-08 | $36.44 | $298.03 | 1,194,300 | — | — |
| 2021-07-07 | $36.72 | $300.32 | 1,166,700 | — | — |
| 2021-07-06 | $37.07 | $303.18 | 2,075,100 | — | — |
| 2021-07-02 | $36.67 | $299.91 | 1,140,700 | — | — |
| 2021-07-01 | $36.47 | $298.27 | 1,896,600 | — | — |
| 2021-06-30 | $36.29 | $296.80 | 1,443,600 | — | — |
| 2021-06-29 | $36.37 | $297.46 | 1,375,400 | — | — |
| 2021-06-28 | $36.59 | $299.26 | 1,618,000 | — | — |
| 2021-06-25 | $36.87 | $301.55 | 1,872,300 | — | — |
| 2021-06-24 | $36.50 | $298.52 | 1,963,900 | — | — |
| 2021-06-23 | $36.61 | $299.42 | 1,958,100 | — | — |
| 2021-06-22 | $36.64 | $299.66 | 2,696,600 | — | — |
| 2021-06-21 | $36.70 | $300.16 | 1,561,600 | — | — |
| 2021-06-18 | $35.85 | $293.20 | 3,364,500 | — | — |
| 2021-06-17 | $36.33 | $297.13 | 3,179,700 | — | — |
| 2021-06-16 | $37.24 | $304.57 | 3,585,600 | — | — |
| 2021-06-15 | $37.07 | $303.18 | 1,945,000 | — | — |
| 2021-06-14 | $37.79 | $309.07 | 2,147,200 | — | — |
| 2021-06-11 | $37.74 | $308.66 | 1,481,400 | — | — |
| 2021-06-10 | $37.75 | $308.74 | 1,428,500 | — | — |
| 2021-06-09 | $37.37 | $305.64 | 1,641,400 | — | — |
| 2021-06-08 | $36.69 | $300.07 | 3,870,000 | — | — |
| 2021-06-07 | $37.56 | $307.19 | 1,440,400 | — | — |
| 2021-06-04 | $37.16 | $303.92 | 1,459,000 | — | — |
| 2021-06-03 | $37.50 | $306.70 | 1,662,800 | — | — |
| 2021-06-02 | $37.98 | $310.62 | 2,013,600 | — | — |
| 2021-06-01 | $37.51 | $306.78 | 2,058,900 | — | — |
| 2021-05-28 | $36.62 | $299.50 | 1,657,000 | — | — |
| 2021-05-27 | $36.51 | $298.60 | 2,786,100 | — | — |
| 2021-05-26 | $36.82 | $301.14 | 1,520,800 | — | — |
| 2021-05-25 | $36.48 | $298.36 | 2,094,000 | — | — |
| 2021-05-24 | $36.58 | $299.17 | 1,708,500 | — | — |
| 2021-05-21 | $36.11 | $295.33 | 1,504,100 | — | — |
| 2021-05-20 | $36.15 | $295.66 | 2,067,400 | — | — |
| 2021-05-19 | $35.81 | $292.88 | 2,586,100 | — | — |
| 2021-05-18 | $36.01 | $294.51 | 2,645,400 | — | — |
| 2021-05-17 | $35.99 | $294.35 | 2,140,700 | — | — |
| 2021-05-14 | $35.81 | $292.88 | 2,054,500 | — | — |
| 2021-05-13 | $35.42 | $289.69 | 1,673,400 | — | — |
| 2021-05-12 | $34.86 | $285.11 | 2,390,600 | — | — |
| 2021-05-11 | $36.08 | $295.08 | 1,946,400 | — | — |
| 2021-05-10 | $36.43 | $297.95 | 2,335,100 | — | — |
| 2021-05-07 | $36.50 | $298.52 | 1,674,100 | — | — |
| 2021-05-06 | $36.32 | $297.05 | 1,993,000 | — | — |
| 2021-05-05 | $35.79 | $292.71 | 3,589,000 | — | — |
| 2021-05-04 | $37.23 | $304.49 | 2,286,700 | — | — |
| 2021-05-03 | $38.05 | $311.20 | 1,970,100 | — | — |
| 2021-04-30 | $38.00 | $310.79 | 1,833,900 | — | — |
| 2021-04-29 | $38.68 | $310.87 | 1,664,700 | — | — |
| 2021-04-28 | $38.55 | $309.82 | 1,319,300 | — | — |
| 2021-04-27 | $38.41 | $308.70 | 1,373,600 | — | — |
| 2021-04-26 | $38.44 | $308.94 | 1,067,000 | — | — |
| 2021-04-23 | $37.89 | $304.52 | 1,003,900 | — | — |
| 2021-04-22 | $37.89 | $304.52 | 914,400 | — | — |
| 2021-04-21 | $38.08 | $306.05 | 1,060,300 | — | — |
| 2021-04-20 | $37.93 | $304.84 | 1,273,700 | — | — |
| 2021-04-19 | $37.29 | $299.70 | 1,299,700 | — | — |
| 2021-04-16 | $37.31 | $299.86 | 1,933,200 | — | — |
| 2021-04-15 | $37.14 | $298.49 | 2,166,400 | — | — |
| 2021-04-14 | $37.14 | $298.49 | 2,693,200 | — | — |
| 2021-04-13 | $37.58 | $302.03 | 2,372,500 | — | — |
| 2021-04-12 | $37.86 | $304.28 | 2,027,000 | — | — |
| 2021-04-09 | $37.59 | $302.11 | 2,598,400 | — | — |
| 2021-04-08 | $38.62 | $310.39 | 1,373,900 | — | — |
| 2021-04-07 | $39.16 | $314.73 | 1,576,100 | — | — |
| 2021-04-06 | $38.98 | $313.28 | 2,077,400 | — | — |
| 2021-04-05 | $38.37 | $308.38 | 2,176,900 | — | — |
| 2021-04-01 | $38.46 | $309.10 | 2,037,100 | — | — |
| 2021-03-31 | $36.63 | $294.39 | 2,312,600 | — | — |
| 2021-03-30 | $37.14 | $298.49 | 1,227,400 | — | — |
| 2021-03-29 | $36.99 | $297.29 | 1,572,700 | — | — |
| 2021-03-26 | $37.08 | $298.01 | 2,602,500 | — | — |
| 2021-03-25 | $36.88 | $296.40 | 3,371,500 | — | — |
| 2021-03-24 | $36.55 | $293.75 | 2,348,000 | — | — |
| 2021-03-23 | $36.71 | $295.04 | 2,026,700 | — | — |
| 2021-03-22 | $36.70 | $294.96 | 1,818,000 | — | — |
| 2021-03-19 | $36.50 | $293.35 | 4,501,100 | — | — |
| 2021-03-18 | $37.15 | $298.57 | 2,273,900 | — | — |
| 2021-03-17 | $38.22 | $307.17 | 4,039,400 | — | — |
| 2021-03-16 | $37.80 | $303.80 | 2,734,800 | — | — |
| 2021-03-15 | $38.29 | $307.73 | 2,677,400 | — | — |
| 2021-03-12 | $37.50 | $301.39 | 2,464,300 | — | — |
| 2021-03-11 | $37.06 | $297.85 | 1,258,400 | — | — |
| 2021-03-10 | $37.42 | $300.74 | 1,513,700 | — | — |
| 2021-03-09 | $37.04 | $297.69 | 2,579,900 | — | — |
| 2021-03-08 | $37.33 | $300.02 | 2,897,100 | — | — |
| 2021-03-05 | $37.52 | $301.55 | 2,123,900 | — | — |
| 2021-03-04 | $37.16 | $298.65 | 1,477,500 | — | — |
| 2021-03-03 | $37.34 | $300.10 | 1,520,100 | — | — |
| 2021-03-02 | $37.20 | $298.97 | 1,396,800 | — | — |
| 2021-03-01 | $37.83 | $304.04 | 1,546,300 | — | — |
| 2021-02-26 | $37.14 | $298.49 | 1,472,700 | — | — |
| 2021-02-25 | $37.79 | $303.72 | 1,496,300 | — | — |
| 2021-02-24 | $38.80 | $311.83 | 1,616,900 | — | — |
| 2021-02-23 | $37.63 | $302.43 | 1,049,400 | — | — |
| 2021-02-22 | $38.00 | $305.40 | 1,330,600 | — | — |
| 2021-02-19 | $37.30 | $299.78 | 1,144,900 | — | — |
| 2021-02-18 | $36.78 | $295.60 | 1,137,700 | — | — |
| 2021-02-17 | $36.92 | $296.72 | 1,781,200 | — | — |
| 2021-02-16 | $36.82 | $295.92 | 1,797,100 | — | — |
| 2021-02-12 | $37.45 | $300.98 | 996,200 | — | — |
| 2021-02-11 | $37.88 | $304.44 | 1,526,000 | — | — |
| 2021-02-10 | $37.13 | $298.41 | 1,140,300 | — | — |
| 2021-02-09 | $36.64 | $294.47 | 1,817,100 | — | — |
| 2021-02-08 | $36.34 | $292.06 | 1,453,400 | — | — |
| 2021-02-05 | $36.85 | $296.16 | 1,854,400 | — | — |
| 2021-02-04 | $37.18 | $293.43 | 1,635,900 | — | — |
| 2021-02-03 | $37.07 | $292.56 | 1,440,800 | — | — |
| 2021-02-02 | $37.22 | $293.74 | 1,167,000 | — | — |
| 2021-02-01 | $37.13 | $293.03 | 1,798,100 | — | — |
| 2021-01-29 | $36.22 | $285.85 | 1,757,700 | — | — |
| 2021-01-28 | $36.82 | $290.59 | 1,874,300 | — | — |
| 2021-01-27 | $36.13 | $285.14 | 2,338,100 | — | — |
| 2021-01-26 | $36.15 | $285.30 | 880,900 | — | — |
| 2021-01-25 | $36.07 | $284.67 | 1,004,200 | — | — |
| 2021-01-22 | $35.97 | $283.88 | 908,700 | — | — |
| 2021-01-21 | $35.97 | $283.88 | 1,337,000 | — | — |
| 2021-01-20 | $36.36 | $286.96 | 1,615,000 | — | — |
| 2021-01-19 | $35.65 | $281.35 | 1,459,200 | — | — |
| 2021-01-15 | $35.85 | $282.93 | 1,685,500 | — | — |
| 2021-01-14 | $35.44 | $279.70 | 3,147,000 | — | — |
| 2021-01-13 | $35.62 | $281.12 | 2,811,700 | — | — |
| 2021-01-12 | $35.51 | $280.25 | 1,279,400 | — | — |
| 2021-01-11 | $35.17 | $277.57 | 2,104,100 | — | — |
| 2021-01-08 | $35.45 | $279.78 | 1,986,200 | — | — |
| 2021-01-07 | $35.50 | $280.17 | 2,481,800 | — | — |
| 2021-01-06 | $36.42 | $287.43 | 2,554,800 | — | — |
| 2021-01-05 | $35.84 | $282.85 | 1,520,200 | — | — |
| 2021-01-04 | $35.03 | $276.46 | 2,191,300 | — | — |