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
- 1981-12-31 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 | $28.99 | $190.53 | 8,669,200 | — | — |
| 2021-12-30 | $28.97 | $190.40 | 9,509,500 | — | — |
| 2021-12-29 | $29.26 | $192.30 | 11,311,000 | — | — |
| 2021-12-28 | $29.48 | $193.75 | 9,544,200 | — | — |
| 2021-12-27 | $29.64 | $194.80 | 8,380,000 | — | — |
| 2021-12-23 | $28.85 | $189.61 | 8,401,600 | — | — |
| 2021-12-22 | $28.92 | $190.07 | 8,381,000 | — | — |
| 2021-12-21 | $28.60 | $187.97 | 13,116,200 | — | — |
| 2021-12-20 | $26.98 | $177.32 | 21,316,200 | — | — |
| 2021-12-17 | $28.04 | $184.28 | 23,302,200 | — | — |
| 2021-12-16 | $28.38 | $186.52 | 13,027,200 | — | — |
| 2021-12-15 | $28.52 | $187.44 | 19,091,700 | — | — |
| 2021-12-14 | $28.74 | $188.89 | 14,116,400 | — | — |
| 2021-12-13 | $29.23 | $192.11 | 12,525,700 | — | — |
| 2021-12-10 | $30.77 | $202.23 | 9,672,300 | — | — |
| 2021-12-09 | $30.24 | $198.74 | 9,111,700 | — | — |
| 2021-12-08 | $30.77 | $202.16 | 11,473,700 | — | — |
| 2021-12-07 | $31.12 | $204.46 | 13,643,800 | — | — |
| 2021-12-06 | $29.84 | $196.05 | 11,188,800 | — | — |
| 2021-12-03 | $29.16 | $191.58 | 15,148,800 | — | — |
| 2021-12-02 | $29.65 | $194.80 | 18,877,800 | — | — |
| 2021-12-01 | $28.95 | $190.20 | 19,000,400 | — | — |
| 2021-11-30 | $29.65 | $194.80 | 20,779,600 | — | — |
| 2021-11-29 | $30.06 | $197.50 | 15,448,100 | — | — |
| 2021-11-26 | $29.70 | $195.13 | 22,787,800 | — | — |
| 2021-11-24 | $32.01 | $210.31 | 11,491,000 | — | — |
| 2021-11-23 | $31.92 | $209.72 | 21,482,800 | — | — |
| 2021-11-22 | $30.01 | $197.17 | 16,567,300 | — | — |
| 2021-11-19 | $29.12 | $191.32 | 19,305,800 | — | — |
| 2021-11-18 | $30.64 | $201.31 | 12,785,500 | — | — |
| 2021-11-17 | $30.76 | $202.10 | 14,406,100 | — | — |
| 2021-11-16 | $31.84 | $209.19 | 10,348,500 | — | — |
| 2021-11-15 | $31.98 | $210.11 | 10,287,600 | — | — |
| 2021-11-12 | $32.08 | $210.77 | 10,241,300 | — | — |
| 2021-11-11 | $32.12 | $211.03 | 10,685,000 | — | — |
| 2021-11-10 | $31.82 | $209.06 | 17,561,000 | — | — |
| 2021-11-09 | $33.74 | $221.67 | 13,200,100 | — | — |
| 2021-11-08 | $34.29 | $225.29 | 14,267,500 | — | — |
| 2021-11-05 | $33.42 | $219.57 | 18,862,600 | — | — |
| 2021-11-04 | $33.75 | $221.74 | 20,375,400 | — | — |
| 2021-11-03 | $33.85 | $222.40 | 13,784,000 | — | — |
| 2021-11-02 | $34.36 | $225.75 | 11,558,000 | — | — |
| 2021-11-01 | $34.81 | $228.70 | 14,134,100 | — | — |
| 2021-10-29 | $33.53 | $220.29 | 13,346,500 | — | — |
| 2021-10-28 | $33.83 | $222.27 | 12,039,200 | — | — |
| 2021-10-27 | $33.30 | $218.78 | 20,124,800 | — | — |
| 2021-10-26 | $35.36 | $232.32 | 15,398,100 | — | — |
| 2021-10-25 | $35.22 | $231.40 | 19,253,700 | — | — |
| 2021-10-22 | $33.93 | $222.92 | 15,001,000 | — | — |
| 2021-10-21 | $32.80 | $215.50 | 14,869,300 | — | — |
| 2021-10-20 | $33.36 | $219.18 | 15,636,600 | — | — |
| 2021-10-19 | $32.94 | $216.42 | 13,006,200 | — | — |
| 2021-10-18 | $32.93 | $216.35 | 25,900,800 | — | — |
| 2021-10-15 | $31.66 | $208.01 | 14,781,600 | — | — |
| 2021-10-14 | $31.99 | $210.18 | 17,846,800 | — | — |
| 2021-10-13 | $32.28 | $212.08 | 14,943,900 | — | — |
| 2021-10-12 | $33.01 | $216.88 | 15,502,200 | — | — |
| 2021-10-11 | $33.39 | $219.37 | 21,394,900 | — | — |
| 2021-10-08 | $33.63 | $220.95 | 20,246,900 | — | — |
| 2021-10-07 | $32.48 | $213.40 | 21,848,900 | — | — |
| 2021-10-06 | $32.00 | $210.24 | 22,400,600 | — | — |
| 2021-10-05 | $32.77 | $215.30 | 27,604,500 | — | — |
| 2021-10-04 | $31.81 | $208.99 | 25,391,800 | — | — |
| 2021-10-01 | $31.15 | $204.66 | 19,625,100 | — | — |
| 2021-09-30 | $29.58 | $194.34 | 19,182,700 | — | — |
| 2021-09-29 | $30.03 | $197.30 | 16,325,000 | — | — |
| 2021-09-28 | $29.90 | $196.45 | 29,296,300 | — | — |
| 2021-09-27 | $30.19 | $198.35 | 26,376,700 | — | — |
| 2021-09-24 | $28.10 | $184.62 | 13,473,800 | — | — |
| 2021-09-23 | $27.96 | $183.70 | 17,428,000 | — | — |
| 2021-09-22 | $26.75 | $175.75 | 21,793,400 | — | — |
| 2021-09-21 | $25.43 | $167.08 | 12,866,200 | — | — |
| 2021-09-20 | $25.48 | $167.41 | 20,470,000 | — | — |
| 2021-09-17 | $26.94 | $177.00 | 25,230,600 | — | — |
| 2021-09-16 | $27.33 | $179.56 | 13,235,200 | — | — |
| 2021-09-15 | $27.88 | $183.17 | 25,212,400 | — | — |
| 2021-09-14 | $26.28 | $172.66 | 16,350,300 | — | — |
| 2021-09-13 | $26.65 | $175.09 | 22,818,800 | — | — |
| 2021-09-10 | $24.98 | $164.12 | 10,690,200 | — | — |
| 2021-09-09 | $25.07 | $164.71 | 12,905,300 | — | — |
| 2021-09-08 | $24.91 | $163.59 | 12,672,600 | — | — |
| 2021-09-07 | $25.66 | $168.52 | 11,330,500 | — | — |
| 2021-09-03 | $25.92 | $170.23 | 13,454,900 | — | — |
| 2021-09-02 | $26.58 | $174.56 | 21,133,400 | — | — |
| 2021-09-01 | $25.08 | $164.71 | 14,779,500 | — | — |
| 2021-08-31 | $25.69 | $168.72 | 17,367,700 | — | — |
| 2021-08-30 | $25.25 | $165.83 | 10,804,400 | — | — |
| 2021-08-27 | $25.66 | $168.52 | 17,295,300 | — | — |
| 2021-08-26 | $24.00 | $157.62 | 11,491,000 | — | — |
| 2021-08-25 | $24.63 | $161.76 | 10,024,500 | — | — |
| 2021-08-24 | $24.38 | $160.11 | 15,360,000 | — | — |
| 2021-08-23 | $23.47 | $154.14 | 17,577,600 | — | — |
| 2021-08-20 | $21.95 | $144.16 | 18,519,000 | — | — |
| 2021-08-19 | $22.09 | $145.07 | 26,408,100 | — | — |
| 2021-08-18 | $23.45 | $154.01 | 15,233,200 | — | — |
| 2021-08-17 | $24.08 | $158.14 | 15,987,800 | — | — |
| 2021-08-16 | $24.79 | $162.81 | 16,354,900 | — | — |
| 2021-08-13 | $25.79 | $169.37 | 12,000,900 | — | — |
| 2021-08-12 | $26.87 | $176.47 | 9,245,400 | — | — |
| 2021-08-11 | $26.84 | $176.27 | 15,265,600 | — | — |
| 2021-08-10 | $26.26 | $172.46 | 13,269,600 | — | — |
| 2021-08-09 | $25.61 | $168.19 | 12,029,100 | — | — |
| 2021-08-06 | $26.39 | $173.31 | 12,862,500 | — | — |
| 2021-08-05 | $26.19 | $172.00 | 12,976,200 | — | — |
| 2021-08-04 | $25.69 | $168.72 | 20,780,200 | — | — |
| 2021-08-03 | $26.43 | $173.58 | 15,215,300 | — | — |
| 2021-08-02 | $25.79 | $169.37 | 13,880,000 | — | — |
| 2021-07-30 | $26.10 | $171.41 | 15,123,300 | — | — |
| 2021-07-29 | $26.78 | $175.88 | 11,718,200 | — | — |
| 2021-07-28 | $26.90 | $176.66 | 11,767,700 | — | — |
| 2021-07-27 | $26.26 | $172.46 | 12,870,400 | — | — |
| 2021-07-26 | $27.12 | $178.11 | 11,080,800 | — | — |
| 2021-07-23 | $26.58 | $174.56 | 9,502,500 | — | — |
| 2021-07-22 | $27.01 | $177.39 | 12,459,600 | — | — |
| 2021-07-21 | $27.18 | $178.50 | 19,629,300 | — | — |
| 2021-07-20 | $25.37 | $166.62 | 17,071,000 | — | — |
| 2021-07-19 | $24.82 | $163.00 | 28,376,800 | — | — |
| 2021-07-16 | $25.94 | $170.36 | 18,512,300 | — | — |
| 2021-07-15 | $27.23 | $178.83 | 18,361,000 | — | — |
| 2021-07-14 | $27.83 | $182.77 | 22,822,500 | — | — |
| 2021-07-13 | $30.08 | $197.55 | 11,039,500 | — | — |
| 2021-07-12 | $29.99 | $196.96 | 11,171,500 | — | — |
| 2021-07-09 | $30.24 | $198.60 | 13,108,800 | — | — |
| 2021-07-08 | $29.66 | $194.79 | 16,379,100 | — | — |
| 2021-07-07 | $29.48 | $193.61 | 20,238,500 | — | — |
| 2021-07-06 | $30.51 | $200.37 | 21,467,000 | — | — |
| 2021-07-02 | $32.58 | $213.97 | 10,646,500 | — | — |
| 2021-07-01 | $32.86 | $215.81 | 23,100,200 | — | — |
| 2021-06-30 | $31.27 | $205.36 | 12,823,900 | — | — |
| 2021-06-29 | $31.30 | $205.56 | 15,619,000 | — | — |
| 2021-06-28 | $31.24 | $205.17 | 17,426,100 | — | — |
| 2021-06-25 | $32.91 | $216.13 | 25,211,900 | — | — |
| 2021-06-24 | $31.74 | $208.45 | 15,182,200 | — | — |
| 2021-06-23 | $30.96 | $203.33 | 24,067,600 | — | — |
| 2021-06-22 | $30.01 | $197.09 | 15,195,900 | — | — |
| 2021-06-21 | $29.50 | $193.74 | 18,633,600 | — | — |
| 2021-06-18 | $27.99 | $183.82 | 24,074,300 | — | — |
| 2021-06-17 | $28.22 | $185.33 | 39,315,200 | — | — |
| 2021-06-16 | $30.54 | $200.57 | 42,712,700 | — | — |
| 2021-06-15 | $29.20 | $191.77 | 13,087,700 | — | — |
| 2021-06-14 | $28.28 | $185.73 | 13,827,300 | — | — |
| 2021-06-11 | $28.33 | $186.06 | 10,863,600 | — | — |
| 2021-06-10 | $28.33 | $186.06 | 14,212,500 | — | — |
| 2021-06-09 | $28.35 | $186.19 | 15,365,900 | — | — |
| 2021-06-08 | $29.19 | $191.64 | 12,127,700 | — | — |
| 2021-06-07 | $29.16 | $191.44 | 10,040,800 | — | — |
| 2021-06-04 | $29.14 | $191.31 | 16,134,500 | — | — |
| 2021-06-03 | $29.28 | $192.23 | 19,504,400 | — | — |
| 2021-06-02 | $29.23 | $191.90 | 28,273,100 | — | — |
| 2021-06-01 | $28.47 | $186.91 | 27,701,900 | — | — |
| 2021-05-28 | $25.96 | $170.43 | 10,132,100 | — | — |
| 2021-05-27 | $26.07 | $171.15 | 19,886,300 | — | — |
| 2021-05-26 | $25.29 | $166.03 | 14,084,100 | — | — |
| 2021-05-25 | $24.62 | $161.63 | 13,774,200 | — | — |
| 2021-05-24 | $25.44 | $167.02 | 13,100,500 | — | — |
| 2021-05-21 | $25.12 | $164.92 | 13,212,200 | — | — |
| 2021-05-20 | $24.95 | $163.80 | 14,554,200 | — | — |
| 2021-05-19 | $25.07 | $164.59 | 18,157,200 | — | — |
| 2021-05-18 | $25.87 | $169.84 | 15,992,400 | — | — |
| 2021-05-17 | $26.39 | $173.26 | 17,232,100 | — | — |
| 2021-05-14 | $25.10 | $164.79 | 19,639,600 | — | — |
| 2021-05-13 | $23.71 | $155.66 | 20,686,400 | — | — |
| 2021-05-12 | $25.12 | $164.92 | 26,921,900 | — | — |
| 2021-05-11 | $24.53 | $161.04 | 30,525,000 | — | — |
| 2021-05-10 | $26.63 | $174.83 | 19,188,300 | — | — |
| 2021-05-07 | $27.39 | $179.82 | 17,631,400 | — | — |
| 2021-05-06 | $26.65 | $174.96 | 14,458,200 | — | — |
| 2021-05-05 | $27.05 | $177.59 | 19,853,100 | — | — |
| 2021-05-04 | $25.86 | $169.78 | 15,044,700 | — | — |
| 2021-05-03 | $26.14 | $171.61 | 13,380,900 | — | — |
| 2021-04-30 | $25.36 | $166.49 | 14,842,900 | — | — |
| 2021-04-29 | $25.94 | $170.30 | 18,230,000 | — | — |
| 2021-04-28 | $26.10 | $171.35 | 20,741,000 | — | — |
| 2021-04-27 | $25.09 | $164.72 | 13,876,000 | — | — |
| 2021-04-26 | $24.90 | $163.47 | 12,515,600 | — | — |
| 2021-04-23 | $24.65 | $161.83 | 10,825,300 | — | — |
| 2021-04-22 | $24.10 | $158.22 | 16,448,500 | — | — |
| 2021-04-21 | $24.45 | $160.52 | 19,500,100 | — | — |
| 2021-04-20 | $23.20 | $152.31 | 18,736,200 | — | — |
| 2021-04-19 | $24.54 | $161.11 | 11,162,600 | — | — |
| 2021-04-16 | $24.38 | $160.06 | 11,494,800 | — | — |
| 2021-04-15 | $24.86 | $163.21 | 13,541,200 | — | — |
| 2021-04-14 | $25.55 | $167.74 | 26,392,800 | — | — |
| 2021-04-13 | $24.29 | $159.47 | 11,106,500 | — | — |
| 2021-04-12 | $24.23 | $159.07 | 15,386,300 | — | — |
| 2021-04-09 | $24.59 | $161.44 | 10,378,800 | — | — |
| 2021-04-08 | $24.73 | $162.36 | 14,911,100 | — | — |
| 2021-04-07 | $25.30 | $166.10 | 14,354,600 | — | — |
| 2021-04-06 | $25.35 | $166.43 | 20,232,400 | — | — |
| 2021-04-05 | $25.31 | $166.16 | 32,081,300 | — | — |
| 2021-04-01 | $27.38 | $179.75 | 27,311,000 | — | — |
| 2021-03-31 | $26.62 | $174.77 | 15,989,700 | — | — |
| 2021-03-30 | $27.33 | $179.43 | 9,799,200 | — | — |
| 2021-03-29 | $27.00 | $177.26 | 13,907,100 | — | — |
| 2021-03-26 | $27.76 | $182.25 | 16,268,500 | — | — |
| 2021-03-25 | $26.70 | $175.29 | 18,172,000 | — | — |
| 2021-03-24 | $27.06 | $177.65 | 15,596,400 | — | — |
| 2021-03-23 | $26.59 | $174.57 | 20,609,400 | — | — |
| 2021-03-22 | $27.46 | $180.28 | 14,200,400 | — | — |
| 2021-03-19 | $28.10 | $184.48 | 29,558,100 | — | — |
| 2021-03-18 | $26.62 | $174.77 | 24,421,000 | — | — |
| 2021-03-17 | $29.04 | $190.65 | 16,242,400 | — | — |
| 2021-03-16 | $28.17 | $184.94 | 16,895,200 | — | — |
| 2021-03-15 | $29.30 | $192.36 | 19,532,800 | — | — |
| 2021-03-12 | $30.63 | $201.09 | 16,114,000 | — | — |
| 2021-03-11 | $30.98 | $203.39 | 21,984,300 | — | — |
| 2021-03-10 | $29.36 | $192.75 | 24,101,800 | — | — |
| 2021-03-09 | $28.65 | $188.09 | 23,868,200 | — | — |
| 2021-03-08 | $29.77 | $195.38 | 22,684,800 | — | — |
| 2021-03-05 | $31.23 | $204.96 | 42,026,500 | — | — |
| 2021-03-04 | $29.90 | $196.23 | 39,491,600 | — | — |
| 2021-03-03 | $28.66 | $188.10 | 20,382,100 | — | — |
| 2021-03-02 | $27.82 | $182.58 | 16,557,000 | — | — |
| 2021-03-01 | $27.64 | $181.40 | 16,185,700 | — | — |
| 2021-02-26 | $26.61 | $174.64 | 21,626,700 | — | — |
| 2021-02-25 | $26.75 | $175.56 | 21,142,500 | — | — |
| 2021-02-24 | $28.16 | $184.81 | 27,789,000 | — | — |
| 2021-02-23 | $26.06 | $171.03 | 22,587,700 | — | — |
| 2021-02-22 | $26.47 | $173.72 | 22,820,600 | — | — |
| 2021-02-19 | $25.42 | $166.83 | 14,936,100 | — | — |
| 2021-02-18 | $25.28 | $165.91 | 15,311,700 | — | — |
| 2021-02-17 | $26.73 | $175.43 | 15,082,100 | — | — |
| 2021-02-16 | $26.46 | $173.66 | 19,260,400 | — | — |
| 2021-02-12 | $25.39 | $166.63 | 12,382,000 | — | — |
| 2021-02-11 | $24.98 | $163.94 | 15,232,200 | — | — |
| 2021-02-10 | $25.60 | $168.01 | 22,400,500 | — | — |
| 2021-02-09 | $24.65 | $161.78 | 20,757,100 | — | — |
| 2021-02-08 | $25.45 | $167.03 | 31,510,500 | — | — |
| 2021-02-05 | $22.56 | $148.06 | 13,227,600 | — | — |
| 2021-02-04 | $22.30 | $146.35 | 13,247,100 | — | — |
| 2021-02-03 | $22.02 | $144.52 | 18,308,300 | — | — |
| 2021-02-02 | $20.73 | $136.05 | 15,513,800 | — | — |
| 2021-02-01 | $20.39 | $133.82 | 13,688,000 | — | — |
| 2021-01-29 | $20.06 | $131.65 | 19,971,500 | — | — |
| 2021-01-28 | $20.95 | $137.49 | 16,438,200 | — | — |
| 2021-01-27 | $20.58 | $135.07 | 25,688,400 | — | — |
| 2021-01-26 | $20.38 | $133.75 | 19,138,100 | — | — |
| 2021-01-25 | $21.51 | $141.17 | 15,398,900 | — | — |
| 2021-01-22 | $21.49 | $141.04 | 17,640,700 | — | — |
| 2021-01-21 | $21.54 | $141.37 | 19,306,300 | — | — |
| 2021-01-20 | $23.02 | $151.08 | 14,737,000 | — | — |
| 2021-01-19 | $23.07 | $151.41 | 21,931,400 | — | — |
| 2021-01-15 | $22.39 | $146.95 | 24,701,700 | — | — |
| 2021-01-14 | $24.24 | $159.09 | 29,879,100 | — | — |
| 2021-01-13 | $22.33 | $146.55 | 19,527,000 | — | — |
| 2021-01-12 | $22.62 | $148.45 | 37,326,600 | — | — |
| 2021-01-11 | $20.08 | $131.78 | 15,120,400 | — | — |
| 2021-01-08 | $20.08 | $131.78 | 18,277,900 | — | — |
| 2021-01-07 | $20.57 | $135.00 | 24,299,300 | — | — |
| 2021-01-06 | $20.00 | $131.26 | 37,156,400 | — | — |
| 2021-01-05 | $19.21 | $126.07 | 37,293,800 | — | — |
| 2021-01-04 | $17.45 | $114.52 | 18,497,800 | — | — |