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 | $29.95 | $77.10 | 7,785,200 | — | — |
| 2021-12-30 | $29.82 | $76.77 | 7,205,000 | — | — |
| 2021-12-29 | $29.65 | $76.33 | 6,817,700 | — | — |
| 2021-12-28 | $30.11 | $77.52 | 7,146,300 | — | — |
| 2021-12-27 | $29.84 | $76.82 | 6,891,400 | — | — |
| 2021-12-23 | $29.57 | $76.13 | 7,160,100 | — | — |
| 2021-12-22 | $29.50 | $75.95 | 9,699,500 | — | — |
| 2021-12-21 | $29.45 | $75.82 | 8,440,200 | — | — |
| 2021-12-20 | $28.47 | $73.29 | 10,479,400 | — | — |
| 2021-12-17 | $28.97 | $74.58 | 17,089,100 | — | — |
| 2021-12-16 | $29.70 | $76.46 | 8,547,600 | — | — |
| 2021-12-15 | $29.31 | $75.46 | 9,370,000 | — | — |
| 2021-12-14 | $29.67 | $76.38 | 8,515,900 | — | — |
| 2021-12-13 | $29.83 | $76.79 | 8,387,000 | — | — |
| 2021-12-10 | $30.99 | $79.78 | 7,445,900 | — | — |
| 2021-12-09 | $30.62 | $78.83 | 6,726,700 | — | — |
| 2021-12-08 | $31.06 | $79.96 | 8,963,300 | — | — |
| 2021-12-07 | $30.76 | $79.19 | 9,153,800 | — | — |
| 2021-12-06 | $30.01 | $77.26 | 8,977,600 | — | — |
| 2021-12-03 | $29.24 | $75.28 | 9,816,300 | — | — |
| 2021-12-02 | $29.32 | $75.48 | 12,517,300 | — | — |
| 2021-12-01 | $28.38 | $73.06 | 14,888,300 | — | — |
| 2021-11-30 | $28.68 | $73.83 | 39,947,700 | — | — |
| 2021-11-29 | $29.65 | $76.01 | 12,588,500 | — | — |
| 2021-11-26 | $29.70 | $76.14 | 12,412,300 | — | — |
| 2021-11-24 | $31.41 | $80.52 | 9,490,500 | — | — |
| 2021-11-23 | $31.18 | $79.93 | 10,914,800 | — | — |
| 2021-11-22 | $30.34 | $77.78 | 12,772,600 | — | — |
| 2021-11-19 | $30.05 | $77.04 | 19,098,700 | — | — |
| 2021-11-18 | $31.86 | $81.68 | 8,860,200 | — | — |
| 2021-11-17 | $32.06 | $82.19 | 9,716,800 | — | — |
| 2021-11-16 | $32.89 | $84.32 | 7,683,800 | — | — |
| 2021-11-15 | $32.72 | $83.88 | 8,358,900 | — | — |
| 2021-11-12 | $32.76 | $83.98 | 7,346,100 | — | — |
| 2021-11-11 | $32.78 | $84.03 | 6,363,900 | — | — |
| 2021-11-10 | $32.73 | $83.91 | 10,311,700 | — | — |
| 2021-11-09 | $34.14 | $87.52 | 10,925,500 | — | — |
| 2021-11-08 | $34.30 | $87.93 | 14,225,900 | — | — |
| 2021-11-05 | $33.51 | $85.90 | 11,279,200 | — | — |
| 2021-11-04 | $33.15 | $84.98 | 12,516,200 | — | — |
| 2021-11-03 | $32.98 | $84.55 | 10,448,800 | — | — |
| 2021-11-02 | $33.20 | $85.11 | 7,293,900 | — | — |
| 2021-11-01 | $33.30 | $85.37 | 8,514,000 | — | — |
| 2021-10-29 | $32.26 | $82.70 | 13,940,600 | — | — |
| 2021-10-28 | $33.30 | $85.37 | 11,364,300 | — | — |
| 2021-10-27 | $32.54 | $83.42 | 13,929,600 | — | — |
| 2021-10-26 | $34.26 | $87.83 | 11,666,500 | — | — |
| 2021-10-25 | $34.36 | $88.08 | 9,768,400 | — | — |
| 2021-10-22 | $33.91 | $86.93 | 12,077,000 | — | — |
| 2021-10-21 | $34.30 | $87.93 | 12,151,400 | — | — |
| 2021-10-20 | $34.74 | $89.06 | 10,818,700 | — | — |
| 2021-10-19 | $34.54 | $88.55 | 10,417,100 | — | — |
| 2021-10-18 | $34.16 | $87.57 | 11,548,300 | — | — |
| 2021-10-15 | $34.00 | $87.16 | 9,352,100 | — | — |
| 2021-10-14 | $33.52 | $85.93 | 8,671,200 | — | — |
| 2021-10-13 | $32.76 | $83.98 | 12,504,100 | — | — |
| 2021-10-12 | $32.88 | $84.29 | 18,377,900 | — | — |
| 2021-10-11 | $32.46 | $83.21 | 16,941,800 | — | — |
| 2021-10-08 | $31.66 | $81.16 | 11,854,100 | — | — |
| 2021-10-07 | $31.02 | $79.52 | 15,928,000 | — | — |
| 2021-10-06 | $29.94 | $76.75 | 12,070,700 | — | — |
| 2021-10-05 | $30.59 | $78.42 | 12,264,600 | — | — |
| 2021-10-04 | $30.88 | $79.16 | 16,285,600 | — | — |
| 2021-10-01 | $30.36 | $77.83 | 12,079,600 | — | — |
| 2021-09-30 | $29.64 | $75.98 | 13,322,800 | — | — |
| 2021-09-29 | $30.33 | $77.75 | 13,176,500 | — | — |
| 2021-09-28 | $30.91 | $79.24 | 19,922,800 | — | — |
| 2021-09-27 | $30.19 | $77.39 | 13,469,000 | — | — |
| 2021-09-24 | $29.01 | $74.37 | 7,414,100 | — | — |
| 2021-09-23 | $28.88 | $74.04 | 13,562,300 | — | — |
| 2021-09-22 | $27.15 | $69.60 | 10,547,600 | — | — |
| 2021-09-21 | $26.93 | $69.04 | 10,499,100 | — | — |
| 2021-09-20 | $27.25 | $69.86 | 10,708,200 | — | — |
| 2021-09-17 | $28.31 | $72.57 | 17,376,500 | — | — |
| 2021-09-16 | $28.86 | $73.98 | 8,079,200 | — | — |
| 2021-09-15 | $29.24 | $74.96 | 11,912,200 | — | — |
| 2021-09-14 | $27.67 | $70.93 | 7,106,200 | — | — |
| 2021-09-13 | $28.11 | $72.06 | 9,877,900 | — | — |
| 2021-09-10 | $26.78 | $68.65 | 7,712,200 | — | — |
| 2021-09-09 | $26.62 | $68.24 | 10,975,000 | — | — |
| 2021-09-08 | $26.66 | $68.34 | 13,279,700 | — | — |
| 2021-09-07 | $27.83 | $71.34 | 8,178,400 | — | — |
| 2021-09-03 | $28.09 | $72.01 | 6,174,700 | — | — |
| 2021-09-02 | $28.61 | $73.34 | 9,514,100 | — | — |
| 2021-09-01 | $27.98 | $71.73 | 9,724,400 | — | — |
| 2021-08-31 | $28.04 | $71.88 | 9,872,700 | — | — |
| 2021-08-30 | $28.28 | $72.18 | 6,887,200 | — | — |
| 2021-08-27 | $29.08 | $74.22 | 7,534,300 | — | — |
| 2021-08-26 | $28.13 | $71.79 | 6,150,300 | — | — |
| 2021-08-25 | $28.45 | $72.61 | 6,545,200 | — | — |
| 2021-08-24 | $28.22 | $72.02 | 8,183,200 | — | — |
| 2021-08-23 | $27.49 | $70.16 | 8,298,000 | — | — |
| 2021-08-20 | $26.46 | $67.53 | 12,082,300 | — | — |
| 2021-08-19 | $26.44 | $67.48 | 18,962,600 | — | — |
| 2021-08-18 | $26.81 | $68.43 | 9,697,100 | — | — |
| 2021-08-17 | $27.19 | $69.40 | 10,539,800 | — | — |
| 2021-08-16 | $27.78 | $70.90 | 9,864,300 | — | — |
| 2021-08-13 | $28.35 | $72.36 | 7,430,800 | — | — |
| 2021-08-12 | $28.55 | $72.87 | 7,432,700 | — | — |
| 2021-08-11 | $28.98 | $73.96 | 7,649,400 | — | — |
| 2021-08-10 | $28.42 | $72.53 | 9,416,000 | — | — |
| 2021-08-09 | $27.99 | $71.44 | 7,758,700 | — | — |
| 2021-08-06 | $28.42 | $72.53 | 6,061,000 | — | — |
| 2021-08-05 | $27.92 | $71.26 | 10,146,900 | — | — |
| 2021-08-04 | $27.63 | $70.52 | 14,324,200 | — | — |
| 2021-08-03 | $28.90 | $73.76 | 8,724,900 | — | — |
| 2021-08-02 | $28.50 | $72.74 | 12,466,300 | — | — |
| 2021-07-30 | $28.83 | $73.58 | 9,241,600 | — | — |
| 2021-07-29 | $29.64 | $75.65 | 7,420,800 | — | — |
| 2021-07-28 | $29.32 | $74.83 | 7,088,100 | — | — |
| 2021-07-27 | $29.18 | $74.47 | 9,333,500 | — | — |
| 2021-07-26 | $29.46 | $75.19 | 12,815,500 | — | — |
| 2021-07-23 | $28.41 | $72.51 | 12,759,200 | — | — |
| 2021-07-22 | $27.98 | $71.41 | 11,761,400 | — | — |
| 2021-07-21 | $28.43 | $72.56 | 12,423,400 | — | — |
| 2021-07-20 | $27.24 | $69.52 | 11,854,700 | — | — |
| 2021-07-19 | $26.65 | $68.02 | 18,636,600 | — | — |
| 2021-07-16 | $27.87 | $71.13 | 12,381,500 | — | — |
| 2021-07-15 | $28.73 | $73.33 | 12,341,400 | — | — |
| 2021-07-14 | $29.55 | $75.42 | 11,845,600 | — | — |
| 2021-07-13 | $30.61 | $78.12 | 8,169,700 | — | — |
| 2021-07-12 | $31.22 | $79.68 | 5,799,700 | — | — |
| 2021-07-09 | $31.19 | $79.60 | 8,547,300 | — | — |
| 2021-07-08 | $30.53 | $77.92 | 8,903,000 | — | — |
| 2021-07-07 | $30.68 | $78.30 | 10,579,700 | — | — |
| 2021-07-06 | $31.17 | $79.55 | 13,943,600 | — | — |
| 2021-07-02 | $32.79 | $83.69 | 7,582,700 | — | — |
| 2021-07-01 | $33.07 | $84.40 | 9,819,000 | — | — |
| 2021-06-30 | $32.01 | $81.70 | 10,883,200 | — | — |
| 2021-06-29 | $31.88 | $81.37 | 7,321,600 | — | — |
| 2021-06-28 | $32.02 | $81.72 | 11,191,500 | — | — |
| 2021-06-25 | $33.35 | $85.12 | 7,823,400 | — | — |
| 2021-06-24 | $33.26 | $84.89 | 6,238,300 | — | — |
| 2021-06-23 | $32.88 | $83.92 | 8,113,100 | — | — |
| 2021-06-22 | $33.02 | $84.27 | 7,675,200 | — | — |
| 2021-06-21 | $33.12 | $84.53 | 11,198,400 | — | — |
| 2021-06-18 | $31.29 | $79.86 | 24,774,200 | — | — |
| 2021-06-17 | $32.47 | $82.87 | 14,511,300 | — | — |
| 2021-06-16 | $34.04 | $86.88 | 10,924,400 | — | — |
| 2021-06-15 | $34.19 | $87.26 | 9,834,000 | — | — |
| 2021-06-14 | $34.05 | $86.90 | 10,015,500 | — | — |
| 2021-06-11 | $34.89 | $89.05 | 7,243,600 | — | — |
| 2021-06-10 | $34.94 | $89.17 | 11,364,300 | — | — |
| 2021-06-09 | $35.76 | $91.27 | 9,229,900 | — | — |
| 2021-06-08 | $35.90 | $91.63 | 12,822,000 | — | — |
| 2021-06-07 | $35.83 | $91.45 | 10,082,500 | — | — |
| 2021-06-04 | $36.42 | $92.95 | 13,756,400 | — | — |
| 2021-06-03 | $36.52 | $93.21 | 19,992,700 | — | — |
| 2021-06-02 | $35.46 | $90.50 | 28,422,100 | — | — |
| 2021-06-01 | $32.93 | $84.05 | 15,701,900 | — | — |
| 2021-05-28 | $31.33 | $79.64 | 8,307,800 | — | — |
| 2021-05-27 | $31.34 | $79.67 | 14,893,200 | — | — |
| 2021-05-26 | $31.55 | $80.20 | 9,358,100 | — | — |
| 2021-05-25 | $31.24 | $79.41 | 10,064,400 | — | — |
| 2021-05-24 | $31.70 | $80.58 | 9,755,900 | — | — |
| 2021-05-21 | $31.95 | $81.22 | 8,573,800 | — | — |
| 2021-05-20 | $31.77 | $80.76 | 12,478,300 | — | — |
| 2021-05-19 | $32.00 | $81.35 | 13,633,600 | — | — |
| 2021-05-18 | $33.07 | $84.07 | 12,438,600 | — | — |
| 2021-05-17 | $34.05 | $86.56 | 14,531,300 | — | — |
| 2021-05-14 | $32.81 | $83.40 | 11,637,200 | — | — |
| 2021-05-13 | $31.76 | $80.74 | 16,385,800 | — | — |
| 2021-05-12 | $32.10 | $81.60 | 23,375,400 | — | — |
| 2021-05-11 | $31.26 | $79.46 | 18,232,800 | — | — |
| 2021-05-10 | $31.63 | $80.41 | 16,905,900 | — | — |
| 2021-05-07 | $31.89 | $81.07 | 16,483,400 | — | — |
| 2021-05-06 | $30.73 | $78.12 | 15,034,800 | — | — |
| 2021-05-05 | $30.34 | $77.13 | 22,805,400 | — | — |
| 2021-05-04 | $28.39 | $72.17 | 15,195,400 | — | — |
| 2021-05-03 | $28.22 | $71.74 | 12,395,600 | — | — |
| 2021-04-30 | $27.05 | $68.76 | 13,237,300 | — | — |
| 2021-04-29 | $27.82 | $70.72 | 13,827,900 | — | — |
| 2021-04-28 | $27.36 | $69.55 | 10,643,900 | — | — |
| 2021-04-27 | $26.18 | $66.55 | 13,033,500 | — | — |
| 2021-04-26 | $26.37 | $67.03 | 13,934,000 | — | — |
| 2021-04-23 | $25.71 | $65.36 | 12,875,200 | — | — |
| 2021-04-22 | $25.25 | $64.19 | 16,091,800 | — | — |
| 2021-04-21 | $25.73 | $65.41 | 13,113,300 | — | — |
| 2021-04-20 | $25.25 | $64.19 | 12,657,300 | — | — |
| 2021-04-19 | $26.53 | $67.44 | 7,711,200 | — | — |
| 2021-04-16 | $26.29 | $66.83 | 9,234,300 | — | — |
| 2021-04-15 | $26.66 | $67.77 | 9,107,100 | — | — |
| 2021-04-14 | $27.31 | $69.42 | 14,755,400 | — | — |
| 2021-04-13 | $26.04 | $66.19 | 13,688,500 | — | — |
| 2021-04-12 | $26.54 | $67.47 | 10,969,200 | — | — |
| 2021-04-09 | $26.76 | $68.03 | 8,624,800 | — | — |
| 2021-04-08 | $27.06 | $68.79 | 10,548,700 | — | — |
| 2021-04-07 | $27.35 | $69.53 | 7,973,300 | — | — |
| 2021-04-06 | $27.44 | $69.75 | 9,306,600 | — | — |
| 2021-04-05 | $27.55 | $70.03 | 9,880,900 | — | — |
| 2021-04-01 | $28.10 | $71.43 | 10,463,300 | — | — |
| 2021-03-31 | $27.19 | $69.12 | 11,046,300 | — | — |
| 2021-03-30 | $27.22 | $69.19 | 11,439,700 | — | — |
| 2021-03-29 | $27.70 | $70.41 | 11,397,400 | — | — |
| 2021-03-26 | $28.31 | $71.97 | 11,722,600 | — | — |
| 2021-03-25 | $27.40 | $69.65 | 14,595,800 | — | — |
| 2021-03-24 | $27.42 | $69.70 | 13,642,400 | — | — |
| 2021-03-23 | $26.67 | $67.80 | 14,459,000 | — | — |
| 2021-03-22 | $27.65 | $70.29 | 19,700,200 | — | — |
| 2021-03-19 | $27.05 | $68.76 | 22,577,500 | — | — |
| 2021-03-18 | $27.25 | $69.27 | 14,585,300 | — | — |
| 2021-03-17 | $28.31 | $71.97 | 11,302,800 | — | — |
| 2021-03-16 | $28.06 | $71.33 | 11,347,200 | — | — |
| 2021-03-15 | $29.12 | $74.02 | 7,888,000 | — | — |
| 2021-03-12 | $29.01 | $73.74 | 12,829,500 | — | — |
| 2021-03-11 | $29.40 | $74.74 | 13,239,500 | — | — |
| 2021-03-10 | $29.95 | $76.13 | 18,685,600 | — | — |
| 2021-03-09 | $29.35 | $74.61 | 20,585,200 | — | — |
| 2021-03-08 | $29.71 | $75.52 | 14,971,200 | — | — |
| 2021-03-05 | $29.07 | $73.90 | 26,809,000 | — | — |
| 2021-03-04 | $28.58 | $72.65 | 21,586,700 | — | — |
| 2021-03-03 | $28.37 | $72.12 | 20,695,600 | — | — |
| 2021-03-02 | $28.14 | $71.53 | 13,582,700 | — | — |
| 2021-03-01 | $28.72 | $73.01 | 17,121,600 | — | — |
| 2021-02-26 | $27.91 | $70.95 | 22,478,700 | — | — |
| 2021-02-25 | $28.51 | $72.47 | 20,387,400 | — | — |
| 2021-02-24 | $29.41 | $74.76 | 21,674,000 | — | — |
| 2021-02-23 | $27.74 | $70.52 | 13,549,000 | — | — |
| 2021-02-22 | $27.54 | $70.01 | 13,964,700 | — | — |
| 2021-02-19 | $26.12 | $66.40 | 10,063,700 | — | — |
| 2021-02-18 | $25.58 | $65.03 | 11,173,100 | — | — |
| 2021-02-17 | $26.87 | $68.30 | 11,554,300 | — | — |
| 2021-02-16 | $26.81 | $68.15 | 14,337,900 | — | — |
| 2021-02-12 | $26.77 | $67.73 | 9,063,400 | — | — |
| 2021-02-11 | $26.37 | $66.72 | 9,773,300 | — | — |
| 2021-02-10 | $26.62 | $67.35 | 11,602,000 | — | — |
| 2021-02-09 | $26.00 | $65.78 | 10,799,800 | — | — |
| 2021-02-08 | $25.99 | $65.76 | 11,496,300 | — | — |
| 2021-02-05 | $25.01 | $63.28 | 11,370,200 | — | — |
| 2021-02-04 | $24.81 | $62.77 | 12,894,700 | — | — |
| 2021-02-03 | $24.18 | $61.18 | 15,843,700 | — | — |
| 2021-02-02 | $22.51 | $56.95 | 11,058,000 | — | — |
| 2021-02-01 | $22.16 | $56.07 | 10,081,500 | — | — |
| 2021-01-29 | $22.21 | $56.20 | 15,573,600 | — | — |
| 2021-01-28 | $22.64 | $57.28 | 12,418,200 | — | — |
| 2021-01-27 | $21.81 | $55.18 | 17,044,000 | — | — |
| 2021-01-26 | $22.74 | $57.54 | 20,225,800 | — | — |
| 2021-01-25 | $23.74 | $60.07 | 15,541,000 | — | — |
| 2021-01-22 | $24.41 | $61.76 | 13,559,500 | — | — |
| 2021-01-21 | $24.19 | $61.21 | 21,086,200 | — | — |
| 2021-01-20 | $25.35 | $64.14 | 10,571,800 | — | — |
| 2021-01-19 | $25.42 | $64.32 | 21,249,400 | — | — |
| 2021-01-15 | $24.91 | $63.03 | 13,449,000 | — | — |
| 2021-01-14 | $25.96 | $65.68 | 10,285,800 | — | — |
| 2021-01-13 | $25.46 | $64.42 | 11,276,800 | — | — |
| 2021-01-12 | $26.14 | $66.14 | 20,803,200 | — | — |
| 2021-01-11 | $24.99 | $63.23 | 16,877,000 | — | — |
| 2021-01-08 | $24.84 | $62.85 | 11,951,900 | — | — |
| 2021-01-07 | $24.88 | $62.95 | 14,502,400 | — | — |
| 2021-01-06 | $24.41 | $61.76 | 19,456,300 | — | — |
| 2021-01-05 | $23.13 | $58.52 | 16,256,600 | — | — |
| 2021-01-04 | $21.95 | $55.54 | 8,743,400 | — | — |