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
- 2020-10-29 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 | $36.18 | $36.18 | 393,100 | — | — |
| 2021-12-30 | $36.07 | $36.07 | 469,800 | — | — |
| 2021-12-29 | $35.60 | $35.60 | 672,700 | — | — |
| 2021-12-28 | $35.68 | $35.68 | 1,408,000 | — | — |
| 2021-12-27 | $35.72 | $35.72 | 975,300 | — | — |
| 2021-12-23 | $34.49 | $34.49 | 421,400 | — | — |
| 2021-12-22 | $33.84 | $33.84 | 526,000 | — | — |
| 2021-12-21 | $33.83 | $33.83 | 694,800 | — | — |
| 2021-12-20 | $32.80 | $32.80 | 932,000 | — | — |
| 2021-12-17 | $33.12 | $33.12 | 1,803,800 | — | — |
| 2021-12-16 | $32.77 | $32.77 | 1,312,100 | — | — |
| 2021-12-15 | $34.70 | $34.70 | 1,379,000 | — | — |
| 2021-12-14 | $33.05 | $33.05 | 905,200 | — | — |
| 2021-12-13 | $33.61 | $33.61 | 640,900 | — | — |
| 2021-12-10 | $33.87 | $33.87 | 608,600 | — | — |
| 2021-12-09 | $33.81 | $33.81 | 455,700 | — | — |
| 2021-12-08 | $34.86 | $34.86 | 556,200 | — | — |
| 2021-12-07 | $34.55 | $34.55 | 897,900 | — | — |
| 2021-12-06 | $32.06 | $32.06 | 741,500 | — | — |
| 2021-12-03 | $32.25 | $32.25 | 651,600 | — | — |
| 2021-12-02 | $31.80 | $31.80 | 947,200 | — | — |
| 2021-12-01 | $31.51 | $31.51 | 1,262,200 | — | — |
| 2021-11-30 | $31.23 | $31.23 | 1,150,400 | — | — |
| 2021-11-29 | $31.82 | $31.82 | 551,800 | — | — |
| 2021-11-26 | $30.93 | $30.93 | 280,500 | — | — |
| 2021-11-24 | $31.60 | $31.60 | 303,600 | — | — |
| 2021-11-23 | $31.10 | $31.10 | 765,400 | — | — |
| 2021-11-22 | $31.65 | $31.65 | 465,800 | — | — |
| 2021-11-19 | $32.82 | $32.82 | 294,000 | — | — |
| 2021-11-18 | $32.47 | $32.47 | 960,000 | — | — |
| 2021-11-17 | $32.89 | $32.89 | 333,200 | — | — |
| 2021-11-16 | $33.48 | $33.48 | 461,300 | — | — |
| 2021-11-15 | $33.08 | $33.08 | 404,200 | — | — |
| 2021-11-12 | $32.97 | $32.97 | 289,900 | — | — |
| 2021-11-11 | $32.73 | $32.73 | 567,500 | — | — |
| 2021-11-10 | $32.04 | $32.04 | 954,000 | — | — |
| 2021-11-09 | $32.64 | $32.64 | 1,029,700 | — | — |
| 2021-11-08 | $32.68 | $32.68 | 988,800 | — | — |
| 2021-11-05 | $32.22 | $32.22 | 807,000 | — | — |
| 2021-11-04 | $31.93 | $31.93 | 435,500 | — | — |
| 2021-11-03 | $31.80 | $31.80 | 1,062,300 | — | — |
| 2021-11-02 | $31.38 | $31.38 | 1,249,100 | — | — |
| 2021-11-01 | $31.34 | $31.34 | 4,462,000 | — | — |
| 2021-10-29 | $33.36 | $33.36 | 1,006,700 | — | — |
| 2021-10-28 | $33.83 | $33.83 | 2,037,100 | — | — |
| 2021-10-27 | $32.70 | $32.70 | 650,200 | — | — |
| 2021-10-26 | $33.08 | $33.08 | 328,800 | — | — |
| 2021-10-25 | $33.10 | $33.10 | 400,000 | — | — |
| 2021-10-22 | $33.13 | $33.13 | 376,500 | — | — |
| 2021-10-21 | $33.33 | $33.33 | 393,000 | — | — |
| 2021-10-20 | $32.13 | $32.13 | 365,400 | — | — |
| 2021-10-19 | $32.13 | $32.13 | 663,900 | — | — |
| 2021-10-18 | $31.29 | $31.29 | 703,200 | — | — |
| 2021-10-15 | $31.35 | $31.35 | 407,800 | — | — |
| 2021-10-14 | $30.71 | $30.71 | 324,900 | — | — |
| 2021-10-13 | $29.66 | $29.66 | 285,300 | — | — |
| 2021-10-12 | $29.69 | $29.69 | 400,600 | — | — |
| 2021-10-11 | $29.67 | $29.67 | 534,200 | — | — |
| 2021-10-08 | $30.29 | $30.29 | 177,100 | — | — |
| 2021-10-07 | $30.79 | $30.79 | 305,300 | — | — |
| 2021-10-06 | $30.04 | $30.04 | 512,500 | — | — |
| 2021-10-05 | $30.22 | $30.22 | 460,200 | — | — |
| 2021-10-04 | $30.22 | $30.22 | 492,200 | — | — |
| 2021-10-01 | $31.51 | $31.51 | 410,800 | — | — |
| 2021-09-30 | $31.96 | $31.96 | 380,600 | — | — |
| 2021-09-29 | $31.79 | $31.79 | 801,200 | — | — |
| 2021-09-28 | $33.02 | $33.02 | 576,000 | — | — |
| 2021-09-27 | $34.51 | $34.51 | 275,500 | — | — |
| 2021-09-24 | $34.44 | $34.44 | 264,200 | — | — |
| 2021-09-23 | $34.97 | $34.97 | 281,000 | — | — |
| 2021-09-22 | $34.42 | $34.42 | 425,000 | — | — |
| 2021-09-21 | $33.58 | $33.58 | 430,400 | — | — |
| 2021-09-20 | $33.36 | $33.36 | 951,000 | — | — |
| 2021-09-17 | $34.55 | $34.55 | 3,722,900 | — | — |
| 2021-09-16 | $35.74 | $35.74 | 1,067,800 | — | — |
| 2021-09-15 | $36.46 | $36.46 | 1,574,100 | — | — |
| 2021-09-14 | $33.98 | $33.98 | 1,133,900 | — | — |
| 2021-09-13 | $33.29 | $33.29 | 1,868,100 | — | — |
| 2021-09-10 | $30.72 | $30.72 | 543,900 | — | — |
| 2021-09-09 | $30.64 | $30.64 | 664,300 | — | — |
| 2021-09-08 | $31.21 | $31.21 | 467,200 | — | — |
| 2021-09-07 | $31.19 | $31.19 | 618,400 | — | — |
| 2021-09-03 | $31.05 | $31.05 | 665,900 | — | — |
| 2021-09-02 | $30.69 | $30.69 | 491,900 | — | — |
| 2021-09-01 | $30.16 | $30.16 | 623,000 | — | — |
| 2021-08-31 | $30.05 | $30.05 | 1,171,000 | — | — |
| 2021-08-30 | $30.53 | $30.53 | 852,900 | — | — |
| 2021-08-27 | $30.41 | $30.41 | 460,100 | — | — |
| 2021-08-26 | $29.14 | $29.14 | 200,500 | — | — |
| 2021-08-25 | $29.11 | $29.11 | 473,100 | — | — |
| 2021-08-24 | $28.40 | $28.40 | 183,300 | — | — |
| 2021-08-23 | $28.30 | $28.30 | 363,800 | — | — |
| 2021-08-20 | $28.25 | $28.25 | 377,000 | — | — |
| 2021-08-19 | $27.88 | $27.88 | 264,000 | — | — |
| 2021-08-18 | $27.83 | $27.83 | 354,300 | — | — |
| 2021-08-17 | $28.14 | $28.14 | 221,100 | — | — |
| 2021-08-16 | $29.13 | $29.13 | 582,200 | — | — |
| 2021-08-13 | $29.59 | $29.59 | 263,800 | — | — |
| 2021-08-12 | $29.16 | $29.16 | 404,100 | — | — |
| 2021-08-11 | $28.92 | $28.92 | 247,600 | — | — |
| 2021-08-10 | $29.23 | $29.23 | 274,300 | — | — |
| 2021-08-09 | $28.72 | $28.72 | 329,000 | — | — |
| 2021-08-06 | $28.53 | $28.53 | 280,200 | — | — |
| 2021-08-05 | $28.89 | $28.89 | 347,300 | — | — |
| 2021-08-04 | $28.52 | $28.52 | 372,500 | — | — |
| 2021-08-03 | $28.22 | $28.22 | 407,900 | — | — |
| 2021-08-02 | $27.73 | $27.73 | 577,600 | — | — |
| 2021-07-30 | $27.41 | $27.41 | 856,300 | — | — |
| 2021-07-29 | $27.12 | $27.12 | 1,108,900 | — | — |
| 2021-07-28 | $25.28 | $25.28 | 800,100 | — | — |
| 2021-07-27 | $24.93 | $24.93 | 381,700 | — | — |
| 2021-07-26 | $25.86 | $25.86 | 293,500 | — | — |
| 2021-07-23 | $26.17 | $26.17 | 347,100 | — | — |
| 2021-07-22 | $25.88 | $25.88 | 264,200 | — | — |
| 2021-07-21 | $26.66 | $26.66 | 401,500 | — | — |
| 2021-07-20 | $26.01 | $26.01 | 366,300 | — | — |
| 2021-07-19 | $25.48 | $25.48 | 559,500 | — | — |
| 2021-07-16 | $25.23 | $25.23 | 352,800 | — | — |
| 2021-07-15 | $26.03 | $26.03 | 185,200 | — | — |
| 2021-07-14 | $26.77 | $26.77 | 274,600 | — | — |
| 2021-07-13 | $27.30 | $27.30 | 275,600 | — | — |
| 2021-07-12 | $27.97 | $27.97 | 343,400 | — | — |
| 2021-07-09 | $27.53 | $27.53 | 365,300 | — | — |
| 2021-07-08 | $27.09 | $27.09 | 364,800 | — | — |
| 2021-07-07 | $27.66 | $27.66 | 625,100 | — | — |
| 2021-07-06 | $28.24 | $28.24 | 1,133,100 | — | — |
| 2021-07-02 | $27.64 | $27.64 | 322,300 | — | — |
| 2021-07-01 | $27.37 | $27.37 | 565,300 | — | — |
| 2021-06-30 | $27.70 | $27.70 | 364,600 | — | — |
| 2021-06-29 | $27.75 | $27.75 | 233,100 | — | — |
| 2021-06-28 | $27.71 | $27.71 | 354,100 | — | — |
| 2021-06-25 | $27.32 | $27.32 | 1,197,200 | — | — |
| 2021-06-24 | $27.42 | $27.42 | 246,200 | — | — |
| 2021-06-23 | $26.61 | $26.61 | 248,900 | — | — |
| 2021-06-22 | $26.54 | $26.54 | 412,600 | — | — |
| 2021-06-21 | $26.55 | $26.55 | 619,000 | — | — |
| 2021-06-18 | $26.55 | $26.55 | 1,252,000 | — | — |
| 2021-06-17 | $27.18 | $27.18 | 728,800 | — | — |
| 2021-06-16 | $27.27 | $27.27 | 595,900 | — | — |
| 2021-06-15 | $27.25 | $27.25 | 509,000 | — | — |
| 2021-06-14 | $27.86 | $27.86 | 506,400 | — | — |
| 2021-06-11 | $27.47 | $27.47 | 275,500 | — | — |
| 2021-06-10 | $27.40 | $27.40 | 364,600 | — | — |
| 2021-06-09 | $27.29 | $27.29 | 476,500 | — | — |
| 2021-06-08 | $27.36 | $27.36 | 598,600 | — | — |
| 2021-06-07 | $26.84 | $26.84 | 901,400 | — | — |
| 2021-06-04 | $26.93 | $26.93 | 391,600 | — | — |
| 2021-06-03 | $26.28 | $26.28 | 483,900 | — | — |
| 2021-06-02 | $26.65 | $26.65 | 803,900 | — | — |
| 2021-06-01 | $26.22 | $26.22 | 521,000 | — | — |
| 2021-05-28 | $26.21 | $26.21 | 513,700 | — | — |
| 2021-05-27 | $26.71 | $26.71 | 1,505,100 | — | — |
| 2021-05-26 | $26.01 | $26.01 | 914,800 | — | — |
| 2021-05-25 | $25.58 | $25.58 | 778,800 | — | — |
| 2021-05-24 | $24.90 | $24.90 | 715,400 | — | — |
| 2021-05-21 | $24.02 | $24.02 | 901,300 | — | — |
| 2021-05-20 | $24.59 | $24.59 | 1,417,300 | — | — |
| 2021-05-19 | $23.99 | $23.99 | 490,800 | — | — |
| 2021-05-18 | $23.68 | $23.68 | 623,100 | — | — |
| 2021-05-17 | $23.80 | $23.80 | 738,400 | — | — |
| 2021-05-14 | $23.73 | $23.73 | 467,500 | — | — |
| 2021-05-13 | $22.88 | $22.88 | 844,200 | — | — |
| 2021-05-12 | $22.86 | $22.86 | 734,400 | — | — |
| 2021-05-11 | $24.45 | $24.45 | 779,300 | — | — |
| 2021-05-10 | $23.94 | $23.94 | 698,700 | — | — |
| 2021-05-07 | $24.79 | $24.79 | 459,100 | — | — |
| 2021-05-06 | $24.85 | $24.85 | 438,700 | — | — |
| 2021-05-05 | $25.24 | $25.24 | 791,500 | — | — |
| 2021-05-04 | $24.11 | $24.11 | 757,200 | — | — |
| 2021-05-03 | $24.36 | $24.36 | 375,400 | — | — |
| 2021-04-30 | $24.68 | $24.68 | 703,800 | — | — |
| 2021-04-29 | $25.33 | $25.33 | 716,000 | — | — |
| 2021-04-28 | $25.85 | $25.85 | 1,065,700 | — | — |
| 2021-04-27 | $26.59 | $26.59 | 1,223,700 | — | — |
| 2021-04-26 | $26.86 | $26.86 | 1,109,100 | — | — |
| 2021-04-23 | $27.06 | $27.06 | 882,400 | — | — |
| 2021-04-22 | $26.00 | $26.00 | 289,500 | — | — |
| 2021-04-21 | $26.09 | $26.09 | 315,900 | — | — |
| 2021-04-20 | $25.00 | $25.00 | 1,002,100 | — | — |
| 2021-04-19 | $25.65 | $25.65 | 548,800 | — | — |
| 2021-04-16 | $26.73 | $26.73 | 286,500 | — | — |
| 2021-04-15 | $26.76 | $26.76 | 647,200 | — | — |
| 2021-04-14 | $26.09 | $26.09 | 627,400 | — | — |
| 2021-04-13 | $26.48 | $26.48 | 544,100 | — | — |
| 2021-04-12 | $26.25 | $26.25 | 420,900 | — | — |
| 2021-04-09 | $27.40 | $27.40 | 264,000 | — | — |
| 2021-04-08 | $27.88 | $27.88 | 193,500 | — | — |
| 2021-04-07 | $27.42 | $27.42 | 315,100 | — | — |
| 2021-04-06 | $27.64 | $27.64 | 594,800 | — | — |
| 2021-04-05 | $28.00 | $28.00 | 495,500 | — | — |
| 2021-04-01 | $27.26 | $27.26 | 580,500 | — | — |
| 2021-03-31 | $25.35 | $25.35 | 547,000 | — | — |
| 2021-03-30 | $24.92 | $24.92 | 925,500 | — | — |
| 2021-03-29 | $24.68 | $24.68 | 699,200 | — | — |
| 2021-03-26 | $25.27 | $25.27 | 669,700 | — | — |
| 2021-03-25 | $24.43 | $24.43 | 1,096,800 | — | — |
| 2021-03-24 | $23.91 | $23.91 | 684,700 | — | — |
| 2021-03-23 | $25.78 | $25.78 | 868,700 | — | — |
| 2021-03-22 | $26.85 | $26.85 | 614,500 | — | — |
| 2021-03-19 | $26.04 | $26.04 | 1,935,900 | — | — |
| 2021-03-18 | $26.07 | $26.07 | 659,500 | — | — |
| 2021-03-17 | $26.92 | $26.92 | 544,800 | — | — |
| 2021-03-16 | $26.83 | $26.83 | 301,300 | — | — |
| 2021-03-15 | $26.88 | $26.88 | 382,900 | — | — |
| 2021-03-12 | $26.79 | $26.79 | 389,300 | — | — |
| 2021-03-11 | $26.96 | $26.96 | 688,500 | — | — |
| 2021-03-10 | $25.29 | $25.29 | 471,300 | — | — |
| 2021-03-09 | $25.83 | $25.83 | 368,400 | — | — |
| 2021-03-08 | $25.14 | $25.14 | 588,900 | — | — |
| 2021-03-05 | $25.63 | $25.63 | 819,800 | — | — |
| 2021-03-04 | $25.45 | $25.45 | 1,761,400 | — | — |
| 2021-03-03 | $26.65 | $26.65 | 780,500 | — | — |
| 2021-03-02 | $26.94 | $26.94 | 503,900 | — | — |
| 2021-03-01 | $27.17 | $27.17 | 564,100 | — | — |
| 2021-02-26 | $26.14 | $26.14 | 914,800 | — | — |
| 2021-02-25 | $26.72 | $26.72 | 1,807,200 | — | — |
| 2021-02-24 | $28.29 | $28.29 | 1,669,200 | — | — |
| 2021-02-23 | $28.94 | $28.94 | 1,132,400 | — | — |
| 2021-02-22 | $29.46 | $29.46 | 1,101,400 | — | — |
| 2021-02-19 | $30.14 | $30.14 | 764,000 | — | — |
| 2021-02-18 | $30.29 | $30.29 | 1,046,600 | — | — |
| 2021-02-17 | $30.30 | $30.30 | 815,000 | — | — |
| 2021-02-16 | $30.49 | $30.49 | 795,400 | — | — |
| 2021-02-12 | $30.40 | $30.40 | 884,000 | — | — |
| 2021-02-11 | $30.54 | $30.54 | 1,247,000 | — | — |
| 2021-02-10 | $30.46 | $30.46 | 1,670,200 | — | — |
| 2021-02-09 | $30.46 | $30.46 | 2,337,400 | — | — |
| 2021-02-08 | $30.84 | $30.84 | 3,983,500 | — | — |
| 2021-02-05 | $30.19 | $30.19 | 8,651,900 | — | — |
| 2021-02-04 | $31.66 | $31.66 | 838,300 | — | — |
| 2021-02-03 | $29.02 | $29.02 | 1,608,800 | — | — |
| 2021-02-02 | $32.01 | $32.01 | 649,500 | — | — |
| 2021-02-01 | $30.36 | $30.36 | 574,300 | — | — |
| 2021-01-29 | $27.92 | $27.92 | 1,076,900 | — | — |
| 2021-01-28 | $29.49 | $29.49 | 426,800 | — | — |
| 2021-01-27 | $29.35 | $29.35 | 831,300 | — | — |
| 2021-01-26 | $30.82 | $30.82 | 992,600 | — | — |
| 2021-01-25 | $31.85 | $31.85 | 520,600 | — | — |
| 2021-01-22 | $33.50 | $33.50 | 448,000 | — | — |
| 2021-01-21 | $34.10 | $34.10 | 369,300 | — | — |
| 2021-01-20 | $32.82 | $32.82 | 350,300 | — | — |
| 2021-01-19 | $32.29 | $32.29 | 702,000 | — | — |
| 2021-01-15 | $32.72 | $32.72 | 822,600 | — | — |
| 2021-01-14 | $33.37 | $33.37 | 927,200 | — | — |
| 2021-01-13 | $32.95 | $32.95 | 910,900 | — | — |
| 2021-01-12 | $31.35 | $31.35 | 1,172,900 | — | — |
| 2021-01-11 | $30.20 | $30.20 | 440,000 | — | — |
| 2021-01-08 | $29.19 | $29.19 | 544,100 | — | — |
| 2021-01-07 | $29.94 | $29.94 | 1,627,500 | — | — |
| 2021-01-06 | $28.07 | $28.07 | 694,700 | — | — |
| 2021-01-05 | $26.16 | $26.16 | 618,900 | — | — |
| 2021-01-04 | $25.52 | $25.52 | 1,033,300 | — | — |