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
- 2014-06-06 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 | $35.94 | $35.94 | 4,335,200 | — | — |
| 2021-12-30 | $35.79 | $35.79 | 5,357,600 | — | — |
| 2021-12-29 | $36.43 | $36.43 | 4,598,400 | — | — |
| 2021-12-28 | $36.22 | $36.22 | 6,271,600 | — | — |
| 2021-12-27 | $36.71 | $36.71 | 8,426,400 | — | — |
| 2021-12-23 | $35.46 | $35.46 | 9,278,800 | — | — |
| 2021-12-22 | $34.88 | $34.88 | 6,585,600 | — | — |
| 2021-12-21 | $34.48 | $34.48 | 10,894,400 | — | — |
| 2021-12-20 | $33.58 | $33.58 | 7,094,000 | — | — |
| 2021-12-17 | $33.76 | $33.76 | 22,887,600 | — | — |
| 2021-12-16 | $32.54 | $32.54 | 15,025,200 | — | — |
| 2021-12-15 | $34.67 | $34.67 | 14,980,400 | — | — |
| 2021-12-14 | $32.78 | $32.78 | 9,210,800 | — | — |
| 2021-12-13 | $33.04 | $33.04 | 10,708,400 | — | — |
| 2021-12-10 | $32.67 | $32.67 | 7,390,000 | — | — |
| 2021-12-09 | $32.17 | $32.17 | 9,729,600 | — | — |
| 2021-12-08 | $31.37 | $31.37 | 6,197,600 | — | — |
| 2021-12-07 | $31.58 | $31.58 | 7,116,000 | — | — |
| 2021-12-06 | $30.41 | $30.41 | 4,812,400 | — | — |
| 2021-12-03 | $30.30 | $30.30 | 7,726,000 | — | — |
| 2021-12-02 | $30.82 | $30.82 | 9,863,600 | — | — |
| 2021-12-01 | $30.35 | $30.35 | 8,917,600 | — | — |
| 2021-11-30 | $31.01 | $31.01 | 10,814,800 | — | — |
| 2021-11-29 | $31.65 | $31.65 | 7,191,600 | — | — |
| 2021-11-26 | $31.24 | $31.24 | 4,903,200 | — | — |
| 2021-11-24 | $31.95 | $31.94 | 5,400,400 | — | — |
| 2021-11-23 | $31.63 | $31.63 | 10,392,400 | — | — |
| 2021-11-22 | $32.04 | $32.04 | 8,246,000 | — | — |
| 2021-11-19 | $32.24 | $32.24 | 8,121,200 | — | — |
| 2021-11-18 | $33.14 | $33.14 | 8,506,000 | — | — |
| 2021-11-17 | $33.02 | $33.02 | 6,596,800 | — | — |
| 2021-11-16 | $32.95 | $32.95 | 10,038,400 | — | — |
| 2021-11-15 | $33.01 | $33.01 | 5,684,800 | — | — |
| 2021-11-12 | $32.86 | $32.86 | 7,584,000 | — | — |
| 2021-11-11 | $32.59 | $32.59 | 6,707,200 | — | — |
| 2021-11-10 | $32.63 | $32.63 | 8,313,600 | — | — |
| 2021-11-09 | $33.21 | $33.21 | 8,382,400 | — | — |
| 2021-11-08 | $32.90 | $32.90 | 8,080,000 | — | — |
| 2021-11-05 | $33.16 | $33.16 | 10,161,600 | — | — |
| 2021-11-04 | $32.74 | $32.74 | 15,910,400 | — | — |
| 2021-11-03 | $32.11 | $32.11 | 21,843,200 | — | — |
| 2021-11-02 | $30.74 | $30.74 | 52,094,400 | — | — |
| 2021-11-01 | $25.54 | $25.54 | 11,328,000 | — | — |
| 2021-10-29 | $25.61 | $25.61 | 7,849,600 | — | — |
| 2021-10-28 | $25.44 | $25.44 | 7,929,600 | — | — |
| 2021-10-27 | $25.17 | $25.17 | 7,062,400 | — | — |
| 2021-10-26 | $25.22 | $25.22 | 11,512,000 | — | — |
| 2021-10-25 | $24.13 | $24.13 | 4,470,400 | — | — |
| 2021-10-22 | $24.41 | $24.41 | 3,728,000 | — | — |
| 2021-10-21 | $24.72 | $24.72 | 3,945,600 | — | — |
| 2021-10-20 | $24.67 | $24.67 | 5,024,000 | — | — |
| 2021-10-19 | $24.35 | $24.35 | 5,505,600 | — | — |
| 2021-10-18 | $23.98 | $23.98 | 8,668,800 | — | — |
| 2021-10-15 | $24.36 | $24.36 | 6,936,000 | — | — |
| 2021-10-14 | $24.70 | $24.70 | 7,587,200 | — | — |
| 2021-10-13 | $23.99 | $23.99 | 6,134,400 | — | — |
| 2021-10-12 | $23.43 | $23.43 | 4,328,000 | — | — |
| 2021-10-11 | $23.60 | $23.60 | 5,614,400 | — | — |
| 2021-10-08 | $23.25 | $23.25 | 9,395,200 | — | — |
| 2021-10-07 | $22.76 | $22.76 | 8,123,200 | — | — |
| 2021-10-06 | $22.09 | $22.09 | 4,384,000 | — | — |
| 2021-10-05 | $22.06 | $22.06 | 5,497,600 | — | — |
| 2021-10-04 | $21.48 | $21.48 | 7,566,400 | — | — |
| 2021-10-01 | $21.91 | $21.91 | 5,484,800 | — | — |
| 2021-09-30 | $21.48 | $21.48 | 6,286,400 | — | — |
| 2021-09-29 | $21.62 | $21.62 | 6,190,400 | — | — |
| 2021-09-28 | $21.66 | $21.66 | 5,166,400 | — | — |
| 2021-09-27 | $22.30 | $22.30 | 4,388,800 | — | — |
| 2021-09-24 | $22.51 | $22.51 | 3,353,600 | — | — |
| 2021-09-23 | $22.37 | $22.37 | 5,294,400 | — | — |
| 2021-09-22 | $21.89 | $21.89 | 7,126,400 | — | — |
| 2021-09-21 | $21.97 | $21.97 | 4,835,200 | — | — |
| 2021-09-20 | $22.12 | $22.12 | 6,227,200 | — | — |
| 2021-09-17 | $22.45 | $22.45 | 21,648,000 | — | — |
| 2021-09-16 | $22.81 | $22.81 | 7,473,600 | — | — |
| 2021-09-15 | $22.43 | $22.43 | 6,854,400 | — | — |
| 2021-09-14 | $22.36 | $22.36 | 6,470,400 | — | — |
| 2021-09-13 | $22.39 | $22.39 | 11,259,200 | — | — |
| 2021-09-10 | $21.93 | $21.93 | 7,113,600 | — | — |
| 2021-09-09 | $22.38 | $22.38 | 5,283,200 | — | — |
| 2021-09-08 | $22.47 | $22.47 | 5,676,800 | — | — |
| 2021-09-07 | $22.47 | $22.47 | 8,563,200 | — | — |
| 2021-09-03 | $22.70 | $22.69 | 7,267,200 | — | — |
| 2021-09-02 | $22.74 | $22.74 | 8,356,800 | — | — |
| 2021-09-01 | $22.47 | $22.47 | 12,425,600 | — | — |
| 2021-08-31 | $23.10 | $23.10 | 6,976,000 | — | — |
| 2021-08-30 | $23.26 | $23.26 | 8,788,800 | — | — |
| 2021-08-27 | $23.30 | $23.30 | 5,737,600 | — | — |
| 2021-08-26 | $23.08 | $23.08 | 3,862,400 | — | — |
| 2021-08-25 | $23.38 | $23.38 | 5,870,400 | — | — |
| 2021-08-24 | $23.53 | $23.53 | 6,459,200 | — | — |
| 2021-08-23 | $23.14 | $23.14 | 6,612,800 | — | — |
| 2021-08-20 | $23.12 | $23.12 | 4,643,200 | — | — |
| 2021-08-19 | $22.93 | $22.93 | 5,374,400 | — | — |
| 2021-08-18 | $22.63 | $22.63 | 3,241,600 | — | — |
| 2021-08-17 | $22.79 | $22.79 | 3,396,800 | — | — |
| 2021-08-16 | $22.84 | $22.84 | 3,368,000 | — | — |
| 2021-08-13 | $22.75 | $22.75 | 5,323,200 | — | — |
| 2021-08-12 | $22.94 | $22.94 | 5,649,600 | — | — |
| 2021-08-11 | $23.07 | $23.07 | 5,603,200 | — | — |
| 2021-08-10 | $23.23 | $23.23 | 3,945,600 | — | — |
| 2021-08-09 | $23.47 | $23.47 | 5,401,600 | — | — |
| 2021-08-06 | $23.60 | $23.60 | 5,038,400 | — | — |
| 2021-08-05 | $23.79 | $23.79 | 5,217,600 | — | — |
| 2021-08-04 | $23.88 | $23.88 | 7,564,800 | — | — |
| 2021-08-03 | $23.70 | $23.70 | 11,856,000 | — | — |
| 2021-08-02 | $23.57 | $23.57 | 10,294,400 | — | — |
| 2021-07-30 | $23.77 | $23.77 | 5,752,000 | — | — |
| 2021-07-29 | $23.81 | $23.81 | 3,766,400 | — | — |
| 2021-07-28 | $23.57 | $23.57 | 3,587,200 | — | — |
| 2021-07-27 | $23.41 | $23.41 | 4,588,800 | — | — |
| 2021-07-26 | $23.59 | $23.59 | 3,436,800 | — | — |
| 2021-07-23 | $23.81 | $23.81 | 6,358,400 | — | — |
| 2021-07-22 | $23.34 | $23.34 | 9,025,600 | — | — |
| 2021-07-21 | $22.95 | $22.95 | 6,900,800 | — | — |
| 2021-07-20 | $22.73 | $22.73 | 10,112,000 | — | — |
| 2021-07-19 | $22.63 | $22.63 | 7,481,600 | — | — |
| 2021-07-16 | $22.72 | $22.72 | 5,048,000 | — | — |
| 2021-07-15 | $23.00 | $23.00 | 3,998,400 | — | — |
| 2021-07-14 | $23.08 | $23.08 | 4,460,800 | — | — |
| 2021-07-13 | $23.12 | $23.12 | 5,816,000 | — | — |
| 2021-07-12 | $23.18 | $23.18 | 4,006,400 | — | — |
| 2021-07-09 | $23.63 | $23.63 | 8,267,200 | — | — |
| 2021-07-08 | $23.14 | $23.14 | 9,208,000 | — | — |
| 2021-07-07 | $23.41 | $23.41 | 9,817,600 | — | — |
| 2021-07-06 | $23.43 | $23.43 | 8,904,000 | — | — |
| 2021-07-02 | $22.85 | $22.85 | 4,657,600 | — | — |
| 2021-07-01 | $22.71 | $22.71 | 5,232,000 | — | — |
| 2021-06-30 | $22.64 | $22.64 | 6,016,000 | — | — |
| 2021-06-29 | $22.74 | $22.74 | 5,649,600 | — | — |
| 2021-06-28 | $22.68 | $22.68 | 7,280,000 | — | — |
| 2021-06-25 | $22.64 | $22.64 | 9,678,400 | — | — |
| 2021-06-24 | $22.72 | $22.72 | 5,134,400 | — | — |
| 2021-06-23 | $22.79 | $22.79 | 8,760,000 | — | — |
| 2021-06-22 | $22.77 | $22.77 | 9,112,000 | — | — |
| 2021-06-21 | $23.09 | $23.09 | 6,832,000 | — | — |
| 2021-06-18 | $22.68 | $22.68 | 18,536,000 | — | — |
| 2021-06-17 | $23.13 | $23.13 | 11,195,200 | — | — |
| 2021-06-16 | $22.99 | $22.99 | 6,705,600 | — | — |
| 2021-06-15 | $22.61 | $22.61 | 4,707,200 | — | — |
| 2021-06-14 | $22.81 | $22.81 | 5,832,000 | — | — |
| 2021-06-11 | $22.75 | $22.75 | 8,355,200 | — | — |
| 2021-06-10 | $23.07 | $23.07 | 10,019,200 | — | — |
| 2021-06-09 | $22.48 | $22.48 | 7,697,600 | — | — |
| 2021-06-08 | $22.17 | $22.17 | 6,185,600 | — | — |
| 2021-06-07 | $22.03 | $22.03 | 5,441,600 | — | — |
| 2021-06-04 | $21.90 | $21.90 | 7,761,600 | — | — |
| 2021-06-03 | $21.49 | $21.49 | 10,200,000 | — | — |
| 2021-06-02 | $20.89 | $20.89 | 7,907,200 | — | — |
| 2021-06-01 | $20.93 | $20.93 | 4,801,600 | — | — |
| 2021-05-28 | $21.21 | $21.21 | 4,526,400 | — | — |
| 2021-05-27 | $21.07 | $21.07 | 6,499,200 | — | — |
| 2021-05-26 | $21.15 | $21.15 | 4,206,400 | — | — |
| 2021-05-25 | $21.14 | $21.14 | 4,569,600 | — | — |
| 2021-05-24 | $21.03 | $21.03 | 4,192,000 | — | — |
| 2021-05-21 | $20.76 | $20.76 | 7,056,000 | — | — |
| 2021-05-20 | $21.00 | $21.00 | 8,560,000 | — | — |
| 2021-05-19 | $20.22 | $20.22 | 4,979,200 | — | — |
| 2021-05-18 | $20.36 | $20.36 | 4,273,600 | — | — |
| 2021-05-17 | $20.36 | $20.36 | 3,401,600 | — | — |
| 2021-05-14 | $20.40 | $20.40 | 5,990,400 | — | — |
| 2021-05-13 | $19.87 | $19.87 | 6,643,200 | — | — |
| 2021-05-12 | $19.74 | $19.74 | 6,017,600 | — | — |
| 2021-05-11 | $20.42 | $20.42 | 9,836,800 | — | — |
| 2021-05-10 | $20.39 | $20.39 | 7,502,400 | — | — |
| 2021-05-07 | $20.53 | $20.53 | 7,524,800 | — | — |
| 2021-05-06 | $20.45 | $20.45 | 11,180,800 | — | — |
| 2021-05-05 | $19.80 | $19.80 | 12,262,400 | — | — |
| 2021-05-04 | $19.10 | $19.10 | 9,344,000 | — | — |
| 2021-05-03 | $19.67 | $19.67 | 5,942,400 | — | — |
| 2021-04-30 | $19.70 | $19.70 | 8,614,400 | — | — |
| 2021-04-29 | $20.16 | $20.16 | 6,614,400 | — | — |
| 2021-04-28 | $20.05 | $20.05 | 4,212,800 | — | — |
| 2021-04-27 | $19.94 | $19.94 | 4,811,200 | — | — |
| 2021-04-26 | $20.07 | $20.07 | 5,400,000 | — | — |
| 2021-04-23 | $19.92 | $19.92 | 4,140,800 | — | — |
| 2021-04-22 | $19.55 | $19.55 | 6,931,200 | — | — |
| 2021-04-21 | $19.78 | $19.78 | 3,283,200 | — | — |
| 2021-04-20 | $19.35 | $19.35 | 5,316,800 | — | — |
| 2021-04-19 | $19.68 | $19.68 | 4,059,200 | — | — |
| 2021-04-16 | $19.79 | $19.79 | 3,380,800 | — | — |
| 2021-04-15 | $19.68 | $19.68 | 4,560,000 | — | — |
| 2021-04-14 | $19.53 | $19.53 | 3,630,400 | — | — |
| 2021-04-13 | $19.65 | $19.65 | 5,782,400 | — | — |
| 2021-04-12 | $19.63 | $19.63 | 5,129,600 | — | — |
| 2021-04-09 | $19.72 | $19.72 | 4,892,800 | — | — |
| 2021-04-08 | $19.45 | $19.45 | 4,280,000 | — | — |
| 2021-04-07 | $19.24 | $19.24 | 4,363,200 | — | — |
| 2021-04-06 | $19.24 | $19.24 | 6,608,000 | — | — |
| 2021-04-05 | $19.48 | $19.48 | 6,334,400 | — | — |
| 2021-04-01 | $19.25 | $19.25 | 6,313,600 | — | — |
| 2021-03-31 | $18.87 | $18.87 | 7,931,200 | — | — |
| 2021-03-30 | $18.68 | $18.68 | 11,840,000 | — | — |
| 2021-03-29 | $19.23 | $19.23 | 8,592,000 | — | — |
| 2021-03-26 | $19.45 | $19.45 | 14,278,400 | — | — |
| 2021-03-25 | $18.25 | $18.25 | 9,268,800 | — | — |
| 2021-03-24 | $17.78 | $17.78 | 6,280,000 | — | — |
| 2021-03-23 | $17.88 | $17.88 | 6,459,200 | — | — |
| 2021-03-22 | $18.14 | $18.14 | 9,323,200 | — | — |
| 2021-03-19 | $17.83 | $17.83 | 15,070,400 | — | — |
| 2021-03-18 | $17.74 | $17.74 | 8,409,600 | — | — |
| 2021-03-17 | $18.08 | $18.08 | 9,905,600 | — | — |
| 2021-03-16 | $17.94 | $17.94 | 6,838,400 | — | — |
| 2021-03-15 | $17.91 | $17.91 | 7,700,800 | — | — |
| 2021-03-12 | $17.48 | $17.48 | 8,347,200 | — | — |
| 2021-03-11 | $17.22 | $17.22 | 7,632,000 | — | — |
| 2021-03-10 | $17.01 | $17.01 | 8,716,800 | — | — |
| 2021-03-09 | $17.25 | $17.25 | 7,324,800 | — | — |
| 2021-03-08 | $16.74 | $16.74 | 8,012,800 | — | — |
| 2021-03-05 | $17.07 | $17.07 | 12,665,600 | — | — |
| 2021-03-04 | $16.95 | $16.95 | 13,662,400 | — | — |
| 2021-03-03 | $17.43 | $17.43 | 8,340,800 | — | — |
| 2021-03-02 | $17.77 | $17.77 | 9,987,200 | — | — |
| 2021-03-01 | $18.00 | $18.00 | 8,139,200 | — | — |
| 2021-02-26 | $17.49 | $17.49 | 10,300,800 | — | — |
| 2021-02-25 | $17.52 | $17.52 | 9,382,400 | — | — |
| 2021-02-24 | $17.90 | $17.90 | 8,483,200 | — | — |
| 2021-02-23 | $17.94 | $17.94 | 22,545,600 | — | — |
| 2021-02-22 | $18.26 | $18.26 | 22,371,200 | — | — |
| 2021-02-19 | $19.43 | $19.43 | 22,678,400 | — | — |
| 2021-02-18 | $19.30 | $19.30 | 9,918,400 | — | — |
| 2021-02-17 | $19.51 | $19.51 | 7,812,800 | — | — |
| 2021-02-16 | $19.92 | $19.92 | 6,641,600 | — | — |
| 2021-02-12 | $20.21 | $20.21 | 7,265,600 | — | — |
| 2021-02-11 | $19.88 | $19.88 | 6,390,400 | — | — |
| 2021-02-10 | $19.91 | $19.91 | 8,380,800 | — | — |
| 2021-02-09 | $20.00 | $20.00 | 5,230,400 | — | — |
| 2021-02-08 | $20.01 | $20.01 | 5,281,600 | — | — |
| 2021-02-05 | $20.12 | $20.12 | 8,251,200 | — | — |
| 2021-02-04 | $20.00 | $20.00 | 5,996,800 | — | — |
| 2021-02-03 | $19.80 | $19.80 | 6,299,200 | — | — |
| 2021-02-02 | $19.78 | $19.78 | 7,219,200 | — | — |
| 2021-02-01 | $19.76 | $19.76 | 9,641,600 | — | — |
| 2021-01-29 | $19.22 | $19.22 | 11,091,200 | — | — |
| 2021-01-28 | $19.34 | $19.34 | 10,208,000 | — | — |
| 2021-01-27 | $19.11 | $19.11 | 20,612,800 | — | — |
| 2021-01-26 | $19.19 | $19.19 | 9,342,400 | — | — |
| 2021-01-25 | $19.23 | $19.23 | 7,947,200 | — | — |
| 2021-01-22 | $19.45 | $19.45 | 7,576,000 | — | — |
| 2021-01-21 | $19.48 | $19.48 | 6,785,600 | — | — |
| 2021-01-20 | $19.65 | $19.65 | 6,363,200 | — | — |
| 2021-01-19 | $19.87 | $19.87 | 7,620,800 | — | — |
| 2021-01-15 | $19.82 | $19.82 | 11,798,400 | — | — |
| 2021-01-14 | $19.57 | $19.57 | 9,076,800 | — | — |
| 2021-01-13 | $19.35 | $19.35 | 7,124,800 | — | — |
| 2021-01-12 | $19.77 | $19.77 | 14,856,000 | — | — |
| 2021-01-11 | $18.93 | $18.93 | 8,337,600 | — | — |
| 2021-01-08 | $19.13 | $19.13 | 17,667,200 | — | — |
| 2021-01-07 | $18.50 | $18.50 | 14,132,800 | — | — |
| 2021-01-06 | $17.87 | $17.87 | 11,672,000 | — | — |
| 2021-01-05 | $17.88 | $17.88 | 8,944,000 | — | — |
| 2021-01-04 | $17.70 | $17.70 | 13,027,200 | — | — |