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 | $30.06 | $214.09 | 2,547,600 | — | — |
| 2021-12-30 | $29.95 | $213.30 | 2,367,400 | — | — |
| 2021-12-29 | $29.79 | $212.16 | 2,835,800 | — | — |
| 2021-12-28 | $29.77 | $212.02 | 2,066,200 | — | — |
| 2021-12-27 | $29.53 | $210.31 | 1,994,300 | — | — |
| 2021-12-23 | $29.42 | $209.53 | 2,280,900 | — | — |
| 2021-12-22 | $29.41 | $209.46 | 5,596,300 | — | — |
| 2021-12-21 | $29.42 | $209.53 | 4,968,700 | — | — |
| 2021-12-20 | $29.50 | $210.10 | 5,376,600 | — | — |
| 2021-12-17 | $29.56 | $210.53 | 12,014,100 | — | — |
| 2021-12-16 | $29.48 | $209.96 | 4,831,000 | — | — |
| 2021-12-15 | $29.27 | $208.46 | 5,994,000 | — | — |
| 2021-12-14 | $28.83 | $205.33 | 5,067,300 | — | — |
| 2021-12-13 | $28.88 | $205.68 | 4,002,400 | — | — |
| 2021-12-10 | $28.73 | $204.61 | 4,447,800 | — | — |
| 2021-12-09 | $28.60 | $203.69 | 4,280,600 | — | — |
| 2021-12-08 | $29.17 | $204.79 | 5,305,600 | — | — |
| 2021-12-07 | $29.32 | $205.85 | 4,787,300 | — | — |
| 2021-12-06 | $29.22 | $205.14 | 7,068,900 | — | — |
| 2021-12-03 | $28.66 | $201.21 | 5,498,400 | — | — |
| 2021-12-02 | $28.23 | $198.19 | 6,644,400 | — | — |
| 2021-12-01 | $27.89 | $195.81 | 6,215,000 | — | — |
| 2021-11-30 | $27.83 | $195.38 | 10,349,000 | — | — |
| 2021-11-29 | $28.44 | $199.67 | 3,581,300 | — | — |
| 2021-11-26 | $28.18 | $197.84 | 3,187,100 | — | — |
| 2021-11-24 | $28.66 | $201.21 | 2,442,300 | — | — |
| 2021-11-23 | $28.73 | $201.70 | 3,564,900 | — | — |
| 2021-11-22 | $28.51 | $200.16 | 5,285,300 | — | — |
| 2021-11-19 | $28.40 | $199.39 | 5,222,000 | — | — |
| 2021-11-18 | $28.27 | $198.47 | 3,698,600 | — | — |
| 2021-11-17 | $28.49 | $200.02 | 4,391,800 | — | — |
| 2021-11-16 | $28.70 | $201.49 | 2,982,200 | — | — |
| 2021-11-15 | $28.84 | $202.48 | 3,277,400 | — | — |
| 2021-11-12 | $28.60 | $200.79 | 4,008,700 | — | — |
| 2021-11-11 | $28.76 | $201.91 | 4,473,900 | — | — |
| 2021-11-10 | $28.78 | $202.05 | 4,529,200 | — | — |
| 2021-11-09 | $28.75 | $201.84 | 3,203,900 | — | — |
| 2021-11-08 | $28.67 | $201.28 | 4,311,700 | — | — |
| 2021-11-05 | $28.72 | $201.63 | 5,758,800 | — | — |
| 2021-11-04 | $28.89 | $202.83 | 4,291,800 | — | — |
| 2021-11-03 | $29.31 | $205.78 | 4,103,700 | — | — |
| 2021-11-02 | $29.24 | $205.28 | 4,394,400 | — | — |
| 2021-11-01 | $29.30 | $205.71 | 4,603,900 | — | — |
| 2021-10-29 | $28.80 | $202.19 | 3,132,600 | — | — |
| 2021-10-28 | $29.07 | $204.09 | 2,440,200 | — | — |
| 2021-10-27 | $29.01 | $203.67 | 3,247,100 | — | — |
| 2021-10-26 | $29.09 | $204.23 | 3,134,300 | — | — |
| 2021-10-25 | $29.00 | $203.60 | 2,612,300 | — | — |
| 2021-10-22 | $29.13 | $204.51 | 2,374,200 | — | — |
| 2021-10-21 | $29.01 | $203.67 | 2,550,900 | — | — |
| 2021-10-20 | $29.22 | $205.14 | 3,857,000 | — | — |
| 2021-10-19 | $28.89 | $202.83 | 3,249,600 | — | — |
| 2021-10-18 | $28.55 | $200.44 | 3,366,900 | — | — |
| 2021-10-15 | $28.85 | $202.55 | 4,214,900 | — | — |
| 2021-10-14 | $28.71 | $201.56 | 2,662,700 | — | — |
| 2021-10-13 | $28.48 | $199.95 | 3,312,300 | — | — |
| 2021-10-12 | $28.26 | $198.40 | 3,065,600 | — | — |
| 2021-10-11 | $28.19 | $197.91 | 3,557,100 | — | — |
| 2021-10-08 | $28.36 | $199.11 | 3,782,900 | — | — |
| 2021-10-07 | $28.40 | $199.39 | 5,445,600 | — | — |
| 2021-10-06 | $28.55 | $200.44 | 6,228,600 | — | — |
| 2021-10-05 | $28.26 | $198.40 | 4,113,500 | — | — |
| 2021-10-04 | $28.29 | $198.61 | 5,422,900 | — | — |
| 2021-10-01 | $27.96 | $196.30 | 5,687,600 | — | — |
| 2021-09-30 | $27.88 | $195.74 | 7,471,400 | — | — |
| 2021-09-29 | $28.47 | $199.88 | 5,202,300 | — | — |
| 2021-09-28 | $28.22 | $198.12 | 5,323,000 | — | — |
| 2021-09-27 | $28.36 | $199.11 | 4,385,400 | — | — |
| 2021-09-24 | $28.42 | $199.53 | 2,413,100 | — | — |
| 2021-09-23 | $28.55 | $200.44 | 4,063,000 | — | — |
| 2021-09-22 | $28.48 | $199.95 | 4,016,700 | — | — |
| 2021-09-21 | $28.42 | $199.53 | 6,057,700 | — | — |
| 2021-09-20 | $28.62 | $200.93 | 5,093,500 | — | — |
| 2021-09-17 | $28.68 | $201.35 | 8,434,200 | — | — |
| 2021-09-16 | $29.10 | $204.30 | 5,231,600 | — | — |
| 2021-09-15 | $29.46 | $206.83 | 4,803,700 | — | — |
| 2021-09-14 | $29.38 | $206.27 | 5,583,200 | — | — |
| 2021-09-13 | $29.54 | $207.39 | 4,504,900 | — | — |
| 2021-09-10 | $29.61 | $207.88 | 4,492,600 | — | — |
| 2021-09-09 | $29.78 | $209.08 | 5,144,300 | — | — |
| 2021-09-08 | $30.46 | $210.94 | 5,810,100 | — | — |
| 2021-09-07 | $30.11 | $208.51 | 5,859,800 | — | — |
| 2021-09-03 | $30.09 | $208.37 | 5,290,800 | — | — |
| 2021-09-02 | $30.42 | $210.66 | 4,136,000 | — | — |
| 2021-09-01 | $30.04 | $208.03 | 6,343,800 | — | — |
| 2021-08-31 | $29.35 | $203.25 | 5,413,600 | — | — |
| 2021-08-30 | $29.18 | $202.07 | 3,741,500 | — | — |
| 2021-08-27 | $29.22 | $202.35 | 3,645,600 | — | — |
| 2021-08-26 | $29.07 | $201.31 | 3,563,100 | — | — |
| 2021-08-25 | $29.22 | $202.35 | 6,640,800 | — | — |
| 2021-08-24 | $29.23 | $202.42 | 4,295,000 | — | — |
| 2021-08-23 | $29.19 | $202.14 | 5,384,500 | — | — |
| 2021-08-20 | $29.74 | $205.95 | 9,684,200 | — | — |
| 2021-08-19 | $29.19 | $202.14 | 4,378,900 | — | — |
| 2021-08-18 | $29.18 | $202.07 | 3,448,800 | — | — |
| 2021-08-17 | $29.34 | $203.18 | 3,145,900 | — | — |
| 2021-08-16 | $29.35 | $203.25 | 3,710,100 | — | — |
| 2021-08-13 | $29.41 | $203.66 | 4,104,700 | — | — |
| 2021-08-12 | $29.08 | $201.38 | 3,177,100 | — | — |
| 2021-08-11 | $29.21 | $202.28 | 4,204,600 | — | — |
| 2021-08-10 | $28.91 | $200.20 | 4,580,500 | — | — |
| 2021-08-09 | $29.04 | $201.10 | 3,706,600 | — | — |
| 2021-08-06 | $29.23 | $202.42 | 5,810,900 | — | — |
| 2021-08-05 | $28.86 | $199.86 | 4,264,300 | — | — |
| 2021-08-04 | $28.43 | $196.88 | 4,413,400 | — | — |
| 2021-08-03 | $28.56 | $197.78 | 4,424,000 | — | — |
| 2021-08-02 | $28.46 | $197.09 | 3,487,900 | — | — |
| 2021-07-30 | $28.37 | $196.46 | 6,734,000 | — | — |
| 2021-07-29 | $28.59 | $197.99 | 2,945,000 | — | — |
| 2021-07-28 | $28.59 | $197.99 | 4,070,200 | — | — |
| 2021-07-27 | $28.74 | $199.02 | 4,068,300 | — | — |
| 2021-07-26 | $28.37 | $196.46 | 2,867,500 | — | — |
| 2021-07-23 | $28.26 | $195.70 | 2,380,900 | — | — |
| 2021-07-22 | $28.07 | $194.38 | 2,715,700 | — | — |
| 2021-07-21 | $28.09 | $194.52 | 3,028,400 | — | — |
| 2021-07-20 | $28.20 | $195.28 | 4,377,400 | — | — |
| 2021-07-19 | $28.01 | $193.97 | 5,057,800 | — | — |
| 2021-07-16 | $28.59 | $197.99 | 4,317,600 | — | — |
| 2021-07-15 | $28.21 | $195.35 | 4,606,800 | — | — |
| 2021-07-14 | $28.07 | $194.38 | 3,463,000 | — | — |
| 2021-07-13 | $27.93 | $193.42 | 3,493,800 | — | — |
| 2021-07-12 | $28.37 | $196.46 | 2,983,000 | — | — |
| 2021-07-09 | $28.44 | $196.95 | 3,634,600 | — | — |
| 2021-07-08 | $28.16 | $195.01 | 2,916,500 | — | — |
| 2021-07-07 | $28.16 | $195.01 | 2,943,600 | — | — |
| 2021-07-06 | $28.17 | $195.08 | 3,899,200 | — | — |
| 2021-07-02 | $28.25 | $195.63 | 2,602,100 | — | — |
| 2021-07-01 | $28.26 | $195.70 | 4,416,200 | — | — |
| 2021-06-30 | $27.97 | $193.69 | 3,990,000 | — | — |
| 2021-06-29 | $27.77 | $192.31 | 3,851,200 | — | — |
| 2021-06-28 | $28.25 | $195.63 | 3,125,600 | — | — |
| 2021-06-25 | $28.30 | $195.98 | 4,665,200 | — | — |
| 2021-06-24 | $27.93 | $193.42 | 3,241,600 | — | — |
| 2021-06-23 | $27.79 | $192.45 | 4,170,300 | — | — |
| 2021-06-22 | $27.99 | $193.83 | 4,638,600 | — | — |
| 2021-06-21 | $28.12 | $194.73 | 5,373,100 | — | — |
| 2021-06-18 | $27.61 | $191.20 | 9,834,700 | — | — |
| 2021-06-17 | $28.60 | $198.05 | 5,129,400 | — | — |
| 2021-06-16 | $28.68 | $198.61 | 4,524,300 | — | — |
| 2021-06-15 | $29.30 | $202.90 | 3,232,400 | — | — |
| 2021-06-14 | $29.26 | $202.63 | 4,833,000 | — | — |
| 2021-06-11 | $29.33 | $203.11 | 6,016,800 | — | — |
| 2021-06-10 | $29.08 | $201.38 | 6,032,700 | — | — |
| 2021-06-09 | $28.99 | $200.76 | 6,790,000 | — | — |
| 2021-06-08 | $28.90 | $197.26 | 5,936,900 | — | — |
| 2021-06-07 | $29.08 | $198.49 | 3,840,700 | — | — |
| 2021-06-04 | $28.99 | $197.87 | 3,676,800 | — | — |
| 2021-06-03 | $29.02 | $198.08 | 4,076,200 | — | — |
| 2021-06-02 | $28.95 | $197.60 | 4,528,000 | — | — |
| 2021-06-01 | $29.00 | $197.94 | 4,022,800 | — | — |
| 2021-05-28 | $29.11 | $198.69 | 3,727,600 | — | — |
| 2021-05-27 | $29.05 | $198.28 | 6,088,200 | — | — |
| 2021-05-26 | $29.15 | $198.97 | 3,323,200 | — | — |
| 2021-05-25 | $29.11 | $198.69 | 4,010,000 | — | — |
| 2021-05-24 | $29.45 | $201.01 | 2,925,900 | — | — |
| 2021-05-21 | $29.50 | $201.35 | 4,152,400 | — | — |
| 2021-05-20 | $29.34 | $200.26 | 5,401,900 | — | — |
| 2021-05-19 | $29.37 | $200.47 | 6,679,500 | — | — |
| 2021-05-18 | $29.33 | $200.19 | 5,142,000 | — | — |
| 2021-05-17 | $29.16 | $199.03 | 3,953,300 | — | — |
| 2021-05-14 | $29.26 | $199.72 | 3,000,000 | — | — |
| 2021-05-13 | $29.04 | $198.21 | 4,394,100 | — | — |
| 2021-05-12 | $28.60 | $195.21 | 5,712,800 | — | — |
| 2021-05-11 | $29.34 | $200.26 | 7,080,900 | — | — |
| 2021-05-10 | $29.48 | $201.22 | 4,620,200 | — | — |
| 2021-05-07 | $29.25 | $199.65 | 5,034,600 | — | — |
| 2021-05-06 | $28.84 | $196.85 | 6,139,400 | — | — |
| 2021-05-05 | $28.92 | $197.40 | 7,489,800 | — | — |
| 2021-05-04 | $29.08 | $198.49 | 3,926,500 | — | — |
| 2021-05-03 | $29.14 | $198.90 | 4,278,700 | — | — |
| 2021-04-30 | $29.13 | $198.83 | 5,281,900 | — | — |
| 2021-04-29 | $29.27 | $199.78 | 5,337,100 | — | — |
| 2021-04-28 | $29.00 | $197.94 | 4,651,500 | — | — |
| 2021-04-27 | $28.89 | $197.19 | 4,656,000 | — | — |
| 2021-04-26 | $29.18 | $199.17 | 5,838,200 | — | — |
| 2021-04-23 | $29.16 | $199.03 | 5,070,700 | — | — |
| 2021-04-22 | $28.95 | $197.60 | 5,040,800 | — | — |
| 2021-04-21 | $29.46 | $201.08 | 5,880,900 | — | — |
| 2021-04-20 | $29.00 | $197.94 | 5,521,600 | — | — |
| 2021-04-19 | $28.88 | $197.12 | 4,997,800 | — | — |
| 2021-04-16 | $29.14 | $198.90 | 7,476,000 | — | — |
| 2021-04-15 | $28.99 | $197.87 | 8,462,200 | — | — |
| 2021-04-14 | $28.74 | $196.17 | 6,551,300 | — | — |
| 2021-04-13 | $28.71 | $195.96 | 7,766,600 | — | — |
| 2021-04-12 | $28.73 | $196.10 | 5,401,900 | — | — |
| 2021-04-09 | $28.64 | $195.48 | 4,296,900 | — | — |
| 2021-04-08 | $28.72 | $196.03 | 3,578,300 | — | — |
| 2021-04-07 | $29.00 | $197.94 | 4,336,900 | — | — |
| 2021-04-06 | $28.71 | $195.96 | 5,973,100 | — | — |
| 2021-04-05 | $28.81 | $196.64 | 5,321,100 | — | — |
| 2021-04-01 | $28.77 | $196.37 | 6,332,100 | — | — |
| 2021-03-31 | $28.84 | $196.85 | 7,358,700 | — | — |
| 2021-03-30 | $29.07 | $198.42 | 3,972,500 | — | — |
| 2021-03-29 | $29.06 | $198.35 | 4,835,200 | — | — |
| 2021-03-26 | $29.27 | $199.78 | 5,060,000 | — | — |
| 2021-03-25 | $28.73 | $196.10 | 4,805,000 | — | — |
| 2021-03-24 | $28.42 | $193.98 | 5,880,200 | — | — |
| 2021-03-23 | $28.57 | $195.01 | 7,494,100 | — | — |
| 2021-03-22 | $29.07 | $198.42 | 4,794,300 | — | — |
| 2021-03-19 | $29.59 | $201.97 | 15,130,700 | — | — |
| 2021-03-18 | $29.69 | $202.65 | 14,784,900 | — | — |
| 2021-03-17 | $28.02 | $191.25 | 5,481,700 | — | — |
| 2021-03-16 | $28.30 | $193.16 | 7,521,100 | — | — |
| 2021-03-15 | $28.25 | $192.82 | 4,459,000 | — | — |
| 2021-03-12 | $27.71 | $189.14 | 6,049,400 | — | — |
| 2021-03-11 | $27.21 | $185.72 | 4,542,100 | — | — |
| 2021-03-10 | $27.46 | $187.43 | 5,511,600 | — | — |
| 2021-03-09 | $27.28 | $186.20 | 7,907,800 | — | — |
| 2021-03-08 | $28.31 | $190.40 | 8,932,200 | — | — |
| 2021-03-05 | $28.25 | $190.00 | 6,099,300 | — | — |
| 2021-03-04 | $27.91 | $187.71 | 7,980,100 | — | — |
| 2021-03-03 | $27.48 | $184.82 | 5,061,300 | — | — |
| 2021-03-02 | $27.14 | $182.53 | 4,223,300 | — | — |
| 2021-03-01 | $26.89 | $180.85 | 5,347,300 | — | — |
| 2021-02-26 | $26.19 | $176.14 | 9,397,600 | — | — |
| 2021-02-25 | $26.99 | $181.52 | 5,451,100 | — | — |
| 2021-02-24 | $27.49 | $184.88 | 4,365,400 | — | — |
| 2021-02-23 | $27.48 | $184.82 | 4,701,300 | — | — |
| 2021-02-22 | $27.48 | $184.82 | 4,922,100 | — | — |
| 2021-02-19 | $27.68 | $186.16 | 4,809,700 | — | — |
| 2021-02-18 | $27.77 | $186.77 | 4,160,700 | — | — |
| 2021-02-17 | $28.07 | $188.78 | 3,095,400 | — | — |
| 2021-02-16 | $28.01 | $188.38 | 4,097,900 | — | — |
| 2021-02-12 | $28.01 | $188.38 | 2,777,200 | — | — |
| 2021-02-11 | $27.94 | $187.91 | 2,455,500 | — | — |
| 2021-02-10 | $28.06 | $188.72 | 3,347,800 | — | — |
| 2021-02-09 | $27.95 | $187.98 | 2,674,100 | — | — |
| 2021-02-08 | $27.87 | $187.44 | 3,651,400 | — | — |
| 2021-02-05 | $27.87 | $187.44 | 3,057,000 | — | — |
| 2021-02-04 | $27.90 | $187.64 | 3,637,400 | — | — |
| 2021-02-03 | $27.79 | $186.90 | 2,996,200 | — | — |
| 2021-02-02 | $27.84 | $187.24 | 3,257,300 | — | — |
| 2021-02-01 | $27.95 | $187.98 | 3,274,100 | — | — |
| 2021-01-29 | $27.67 | $186.09 | 5,880,700 | — | — |
| 2021-01-28 | $28.13 | $189.19 | 3,754,600 | — | — |
| 2021-01-27 | $27.80 | $186.97 | 6,147,000 | — | — |
| 2021-01-26 | $28.25 | $190.00 | 3,469,800 | — | — |
| 2021-01-25 | $28.11 | $189.05 | 6,237,400 | — | — |
| 2021-01-22 | $27.82 | $187.10 | 2,990,600 | — | — |
| 2021-01-21 | $27.76 | $186.70 | 3,626,600 | — | — |
| 2021-01-20 | $27.97 | $188.11 | 4,069,700 | — | — |
| 2021-01-19 | $28.14 | $189.26 | 2,617,600 | — | — |
| 2021-01-15 | $28.57 | $192.15 | 3,356,200 | — | — |
| 2021-01-14 | $28.21 | $189.73 | 2,879,900 | — | — |
| 2021-01-13 | $28.09 | $188.92 | 3,056,100 | — | — |
| 2021-01-12 | $27.95 | $187.98 | 4,462,100 | — | — |
| 2021-01-11 | $27.77 | $186.77 | 3,093,400 | — | — |
| 2021-01-08 | $27.81 | $187.04 | 3,418,800 | — | — |
| 2021-01-07 | $27.74 | $186.57 | 4,331,000 | — | — |
| 2021-01-06 | $28.11 | $189.05 | 3,764,600 | — | — |
| 2021-01-05 | $27.61 | $185.69 | 3,981,700 | — | — |
| 2021-01-04 | $27.58 | $185.49 | 5,958,500 | — | — |