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
- 2014-11-12 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 | $33.12 | $33.12 | 839,300 | — | — |
| 2021-12-30 | $32.68 | $32.68 | 952,600 | — | — |
| 2021-12-29 | $32.82 | $32.82 | 898,600 | — | — |
| 2021-12-28 | $32.80 | $32.80 | 745,400 | — | — |
| 2021-12-27 | $32.42 | $32.42 | 685,400 | — | — |
| 2021-12-23 | $31.82 | $31.82 | 646,100 | — | — |
| 2021-12-22 | $31.53 | $31.53 | 1,074,300 | — | — |
| 2021-12-21 | $31.31 | $31.31 | 1,636,700 | — | — |
| 2021-12-20 | $30.52 | $30.52 | 2,121,400 | — | — |
| 2021-12-17 | $31.68 | $31.68 | 2,209,600 | — | — |
| 2021-12-16 | $32.51 | $32.51 | 1,342,000 | — | — |
| 2021-12-15 | $32.23 | $32.23 | 1,261,000 | — | — |
| 2021-12-14 | $32.12 | $32.12 | 821,700 | — | — |
| 2021-12-13 | $32.40 | $32.40 | 1,554,700 | — | — |
| 2021-12-10 | $32.70 | $32.70 | 1,561,100 | — | — |
| 2021-12-09 | $32.24 | $32.24 | 1,465,800 | — | — |
| 2021-12-08 | $32.25 | $32.25 | 1,589,400 | — | — |
| 2021-12-07 | $32.21 | $32.21 | 1,032,900 | — | — |
| 2021-12-06 | $31.59 | $31.59 | 1,316,900 | — | — |
| 2021-12-03 | $31.01 | $31.01 | 2,261,600 | — | — |
| 2021-12-02 | $30.88 | $30.88 | 1,504,300 | — | — |
| 2021-12-01 | $30.12 | $30.12 | 2,062,600 | — | — |
| 2021-11-30 | $30.32 | $30.32 | 3,175,500 | — | — |
| 2021-11-29 | $31.29 | $31.29 | 1,631,500 | — | — |
| 2021-11-26 | $31.33 | $31.33 | 1,080,900 | — | — |
| 2021-11-24 | $32.56 | $32.56 | 959,600 | — | — |
| 2021-11-23 | $32.85 | $32.85 | 1,258,300 | — | — |
| 2021-11-22 | $33.21 | $33.21 | 1,783,000 | — | — |
| 2021-11-19 | $33.30 | $33.30 | 3,111,800 | — | — |
| 2021-11-18 | $33.34 | $33.34 | 1,790,800 | — | — |
| 2021-11-17 | $33.23 | $33.23 | 1,458,900 | — | — |
| 2021-11-16 | $33.08 | $33.08 | 2,118,500 | — | — |
| 2021-11-15 | $32.80 | $32.80 | 933,000 | — | — |
| 2021-11-12 | $32.95 | $32.95 | 1,887,500 | — | — |
| 2021-11-11 | $32.41 | $32.41 | 1,310,400 | — | — |
| 2021-11-10 | $32.14 | $32.14 | 1,294,500 | — | — |
| 2021-11-09 | $32.25 | $32.25 | 1,246,100 | — | — |
| 2021-11-08 | $32.19 | $32.19 | 2,499,400 | — | — |
| 2021-11-05 | $32.33 | $32.33 | 2,760,900 | — | — |
| 2021-11-04 | $32.12 | $32.12 | 2,032,900 | — | — |
| 2021-11-03 | $31.85 | $31.85 | 1,759,100 | — | — |
| 2021-11-02 | $31.74 | $31.74 | 2,145,800 | — | — |
| 2021-11-01 | $31.13 | $31.13 | 1,902,500 | — | — |
| 2021-10-29 | $31.19 | $31.19 | 2,390,000 | — | — |
| 2021-10-28 | $31.51 | $31.51 | 2,561,000 | — | — |
| 2021-10-27 | $31.18 | $31.18 | 3,104,200 | — | — |
| 2021-10-26 | $31.66 | $31.66 | 4,264,100 | — | — |
| 2021-10-25 | $32.42 | $32.42 | 4,049,100 | — | — |
| 2021-10-22 | $32.69 | $32.69 | 2,424,700 | — | — |
| 2021-10-21 | $32.82 | $32.82 | 3,920,400 | — | — |
| 2021-10-20 | $31.83 | $31.83 | 2,676,800 | — | — |
| 2021-10-19 | $31.21 | $31.21 | 2,570,700 | — | — |
| 2021-10-18 | $31.12 | $31.12 | 2,335,300 | — | — |
| 2021-10-15 | $31.31 | $31.31 | 2,215,100 | — | — |
| 2021-10-14 | $31.13 | $31.13 | 2,246,900 | — | — |
| 2021-10-13 | $30.83 | $30.83 | 2,393,300 | — | — |
| 2021-10-12 | $30.58 | $30.58 | 2,505,900 | — | — |
| 2021-10-11 | $30.54 | $30.54 | 1,327,500 | — | — |
| 2021-10-08 | $30.62 | $30.62 | 1,763,600 | — | — |
| 2021-10-07 | $30.11 | $30.11 | 2,528,100 | — | — |
| 2021-10-06 | $29.17 | $29.17 | 1,874,700 | — | — |
| 2021-10-05 | $29.23 | $29.23 | 2,834,600 | — | — |
| 2021-10-04 | $29.05 | $29.05 | 1,791,200 | — | — |
| 2021-10-01 | $29.25 | $29.25 | 2,249,700 | — | — |
| 2021-09-30 | $29.19 | $29.19 | 3,054,900 | — | — |
| 2021-09-29 | $29.93 | $29.93 | 3,065,600 | — | — |
| 2021-09-28 | $30.00 | $30.00 | 3,853,600 | — | — |
| 2021-09-27 | $30.17 | $30.17 | 3,004,500 | — | — |
| 2021-09-24 | $29.80 | $29.80 | 3,388,500 | — | — |
| 2021-09-23 | $29.42 | $29.42 | 2,800,000 | — | — |
| 2021-09-22 | $28.68 | $28.68 | 3,826,700 | — | — |
| 2021-09-21 | $28.59 | $28.59 | 4,563,200 | — | — |
| 2021-09-20 | $27.96 | $27.96 | 2,848,000 | — | — |
| 2021-09-17 | $28.57 | $28.57 | 2,577,800 | — | — |
| 2021-09-16 | $28.86 | $28.86 | 2,001,400 | — | — |
| 2021-09-15 | $29.15 | $29.15 | 2,633,100 | — | — |
| 2021-09-14 | $28.96 | $28.96 | 2,335,400 | — | — |
| 2021-09-13 | $29.28 | $29.28 | 1,860,900 | — | — |
| 2021-09-10 | $28.96 | $28.96 | 1,755,900 | — | — |
| 2021-09-09 | $29.52 | $29.52 | 3,585,800 | — | — |
| 2021-09-08 | $29.07 | $29.07 | 2,796,100 | — | — |
| 2021-09-07 | $29.31 | $29.31 | 3,795,700 | — | — |
| 2021-09-03 | $29.86 | $29.86 | 2,002,200 | — | — |
| 2021-09-02 | $30.06 | $30.06 | 2,662,600 | — | — |
| 2021-09-01 | $30.25 | $30.25 | 2,131,400 | — | — |
| 2021-08-31 | $30.54 | $30.54 | 1,740,600 | — | — |
| 2021-08-30 | $31.00 | $31.00 | 1,736,700 | — | — |
| 2021-08-27 | $31.30 | $31.30 | 1,228,600 | — | — |
| 2021-08-26 | $30.92 | $30.92 | 1,023,100 | — | — |
| 2021-08-25 | $31.25 | $31.25 | 1,338,400 | — | — |
| 2021-08-24 | $30.97 | $30.97 | 1,426,600 | — | — |
| 2021-08-23 | $30.54 | $30.54 | 1,511,500 | — | — |
| 2021-08-20 | $30.68 | $30.68 | 2,344,700 | — | — |
| 2021-08-19 | $30.41 | $30.41 | 2,543,300 | — | — |
| 2021-08-18 | $30.84 | $30.84 | 1,625,400 | — | — |
| 2021-08-17 | $31.09 | $31.09 | 2,211,700 | — | — |
| 2021-08-16 | $31.42 | $31.42 | 1,823,100 | — | — |
| 2021-08-13 | $31.89 | $31.89 | 2,785,400 | — | — |
| 2021-08-12 | $31.50 | $31.50 | 1,690,900 | — | — |
| 2021-08-11 | $31.25 | $31.25 | 2,064,300 | — | — |
| 2021-08-10 | $30.76 | $30.76 | 4,137,200 | — | — |
| 2021-08-09 | $30.33 | $30.33 | 1,827,300 | — | — |
| 2021-08-06 | $30.17 | $30.17 | 1,417,000 | — | — |
| 2021-08-05 | $29.72 | $29.72 | 1,964,600 | — | — |
| 2021-08-04 | $29.78 | $29.78 | 2,326,200 | — | — |
| 2021-08-03 | $30.24 | $30.24 | 3,467,500 | — | — |
| 2021-08-02 | $29.97 | $29.97 | 2,130,900 | — | — |
| 2021-07-30 | $30.10 | $30.10 | 1,939,400 | — | — |
| 2021-07-29 | $30.13 | $30.13 | 3,138,200 | — | — |
| 2021-07-28 | $29.97 | $29.97 | 4,498,100 | — | — |
| 2021-07-27 | $30.24 | $30.24 | 8,775,100 | — | — |
| 2021-07-26 | $29.38 | $29.38 | 4,494,000 | — | — |
| 2021-07-23 | $28.98 | $28.98 | 4,231,500 | — | — |
| 2021-07-22 | $28.43 | $28.43 | 3,405,600 | — | — |
| 2021-07-21 | $28.51 | $28.51 | 3,109,000 | — | — |
| 2021-07-20 | $27.91 | $27.91 | 6,818,000 | — | — |
| 2021-07-19 | $27.99 | $27.99 | 3,037,800 | — | — |
| 2021-07-16 | $28.74 | $28.74 | 4,218,100 | — | — |
| 2021-07-15 | $29.66 | $29.66 | 1,944,600 | — | — |
| 2021-07-14 | $29.97 | $29.97 | 1,530,700 | — | — |
| 2021-07-13 | $29.81 | $29.81 | 2,317,800 | — | — |
| 2021-07-12 | $30.43 | $30.43 | 2,040,200 | — | — |
| 2021-07-09 | $30.37 | $30.37 | 2,092,400 | — | — |
| 2021-07-08 | $30.03 | $30.03 | 2,628,300 | — | — |
| 2021-07-07 | $30.50 | $30.50 | 2,529,300 | — | — |
| 2021-07-06 | $30.14 | $30.14 | 3,344,700 | — | — |
| 2021-07-02 | $30.87 | $30.87 | 2,024,600 | — | — |
| 2021-07-01 | $30.62 | $30.62 | 1,989,100 | — | — |
| 2021-06-30 | $30.49 | $30.49 | 2,448,700 | — | — |
| 2021-06-29 | $30.38 | $30.38 | 2,231,000 | — | — |
| 2021-06-28 | $30.58 | $30.58 | 1,946,500 | — | — |
| 2021-06-25 | $30.91 | $30.91 | 3,210,200 | — | — |
| 2021-06-24 | $30.78 | $30.78 | 1,933,400 | — | — |
| 2021-06-23 | $30.93 | $30.93 | 2,046,700 | — | — |
| 2021-06-22 | $31.40 | $31.40 | 2,392,100 | — | — |
| 2021-06-21 | $31.53 | $31.53 | 2,732,400 | — | — |
| 2021-06-18 | $30.98 | $30.98 | 4,414,300 | — | — |
| 2021-06-17 | $31.05 | $31.05 | 4,380,500 | — | — |
| 2021-06-16 | $31.33 | $31.33 | 4,670,000 | — | — |
| 2021-06-15 | $31.35 | $31.35 | 2,072,100 | — | — |
| 2021-06-14 | $31.33 | $31.33 | 2,687,600 | — | — |
| 2021-06-11 | $31.61 | $31.61 | 1,619,400 | — | — |
| 2021-06-10 | $31.38 | $31.38 | 2,069,900 | — | — |
| 2021-06-09 | $31.69 | $31.69 | 2,205,500 | — | — |
| 2021-06-08 | $31.97 | $31.97 | 1,706,100 | — | — |
| 2021-06-07 | $32.10 | $32.10 | 1,239,700 | — | — |
| 2021-06-04 | $32.60 | $32.60 | 2,380,600 | — | — |
| 2021-06-03 | $32.76 | $32.76 | 4,790,300 | — | — |
| 2021-06-02 | $32.78 | $32.78 | 3,336,600 | — | — |
| 2021-06-01 | $32.66 | $32.66 | 3,512,000 | — | — |
| 2021-05-28 | $32.44 | $32.44 | 3,176,400 | — | — |
| 2021-05-27 | $32.14 | $32.14 | 18,965,900 | — | — |
| 2021-05-26 | $31.55 | $31.55 | 4,585,000 | — | — |
| 2021-05-25 | $31.39 | $31.39 | 5,276,200 | — | — |
| 2021-05-24 | $31.59 | $31.59 | 3,567,000 | — | — |
| 2021-05-21 | $31.46 | $31.46 | 3,699,300 | — | — |
| 2021-05-20 | $31.62 | $31.62 | 5,005,200 | — | — |
| 2021-05-19 | $31.99 | $31.99 | 3,878,200 | — | — |
| 2021-05-18 | $32.45 | $32.45 | 3,904,600 | — | — |
| 2021-05-17 | $32.88 | $32.88 | 2,498,100 | — | — |
| 2021-05-14 | $32.64 | $32.64 | 2,480,900 | — | — |
| 2021-05-13 | $32.74 | $32.74 | 4,648,300 | — | — |
| 2021-05-12 | $31.69 | $31.69 | 6,731,100 | — | — |
| 2021-05-11 | $33.51 | $33.51 | 2,843,000 | — | — |
| 2021-05-10 | $33.68 | $33.68 | 2,285,200 | — | — |
| 2021-05-07 | $33.71 | $33.71 | 1,906,900 | — | — |
| 2021-05-06 | $33.50 | $33.50 | 2,084,400 | — | — |
| 2021-05-05 | $33.23 | $33.23 | 2,696,900 | — | — |
| 2021-05-04 | $33.07 | $33.07 | 2,699,600 | — | — |
| 2021-05-03 | $32.35 | $32.35 | 2,338,900 | — | — |
| 2021-04-30 | $31.89 | $31.89 | 2,442,100 | — | — |
| 2021-04-29 | $32.18 | $32.18 | 3,712,600 | — | — |
| 2021-04-28 | $32.63 | $32.63 | 3,342,000 | — | — |
| 2021-04-27 | $32.45 | $32.45 | 4,732,300 | — | — |
| 2021-04-26 | $32.52 | $32.52 | 4,791,200 | — | — |
| 2021-04-23 | $32.51 | $32.51 | 3,238,000 | — | — |
| 2021-04-22 | $31.85 | $31.85 | 3,486,200 | — | — |
| 2021-04-21 | $31.98 | $31.98 | 2,860,700 | — | — |
| 2021-04-20 | $31.38 | $31.38 | 2,498,500 | — | — |
| 2021-04-19 | $31.69 | $31.69 | 3,898,900 | — | — |
| 2021-04-16 | $31.64 | $31.64 | 8,172,600 | — | — |
| 2021-04-15 | $30.20 | $30.20 | 2,680,900 | — | — |
| 2021-04-14 | $29.87 | $29.87 | 1,914,000 | — | — |
| 2021-04-13 | $29.67 | $29.67 | 2,858,200 | — | — |
| 2021-04-12 | $30.12 | $30.12 | 2,334,400 | — | — |
| 2021-04-09 | $29.87 | $29.87 | 1,790,600 | — | — |
| 2021-04-08 | $29.56 | $29.56 | 3,907,800 | — | — |
| 2021-04-07 | $29.54 | $29.54 | 3,908,500 | — | — |
| 2021-04-06 | $30.38 | $30.38 | 2,166,200 | — | — |
| 2021-04-05 | $30.38 | $30.38 | 2,260,400 | — | — |
| 2021-04-01 | $29.97 | $29.97 | 2,586,200 | — | — |
| 2021-03-31 | $29.58 | $29.58 | 3,222,100 | — | — |
| 2021-03-30 | $29.57 | $29.57 | 1,607,400 | — | — |
| 2021-03-29 | $29.35 | $29.35 | 2,344,000 | — | — |
| 2021-03-26 | $29.72 | $29.72 | 1,740,300 | — | — |
| 2021-03-25 | $29.23 | $29.23 | 2,971,100 | — | — |
| 2021-03-24 | $28.75 | $28.75 | 2,549,700 | — | — |
| 2021-03-23 | $28.76 | $28.76 | 2,805,900 | — | — |
| 2021-03-22 | $29.42 | $29.42 | 1,975,300 | — | — |
| 2021-03-19 | $29.33 | $29.33 | 3,173,700 | — | — |
| 2021-03-18 | $29.54 | $29.54 | 2,470,800 | — | — |
| 2021-03-17 | $29.22 | $29.22 | 2,542,600 | — | — |
| 2021-03-16 | $29.07 | $29.07 | 2,116,900 | — | — |
| 2021-03-15 | $29.74 | $29.74 | 1,833,400 | — | — |
| 2021-03-12 | $29.95 | $29.95 | 2,229,700 | — | — |
| 2021-03-11 | $29.93 | $29.93 | 2,166,900 | — | — |
| 2021-03-10 | $30.15 | $30.15 | 4,040,100 | — | — |
| 2021-03-09 | $29.28 | $29.28 | 2,778,700 | — | — |
| 2021-03-08 | $29.54 | $29.54 | 3,594,700 | — | — |
| 2021-03-05 | $28.86 | $28.86 | 2,820,300 | — | — |
| 2021-03-04 | $28.04 | $28.04 | 3,414,400 | — | — |
| 2021-03-03 | $28.50 | $28.50 | 2,279,800 | — | — |
| 2021-03-02 | $29.01 | $29.01 | 2,464,900 | — | — |
| 2021-03-01 | $28.24 | $28.24 | 3,439,700 | — | — |
| 2021-02-26 | $27.34 | $27.34 | 3,130,900 | — | — |
| 2021-02-25 | $27.85 | $27.85 | 4,197,000 | — | — |
| 2021-02-24 | $28.62 | $28.62 | 2,887,100 | — | — |
| 2021-02-23 | $28.50 | $28.50 | 4,425,500 | — | — |
| 2021-02-22 | $28.98 | $28.98 | 5,218,200 | — | — |
| 2021-02-19 | $28.46 | $28.46 | 4,265,100 | — | — |
| 2021-02-18 | $27.60 | $27.60 | 4,140,600 | — | — |
| 2021-02-17 | $27.03 | $27.03 | 3,127,300 | — | — |
| 2021-02-16 | $27.13 | $27.13 | 2,924,600 | — | — |
| 2021-02-12 | $27.24 | $27.24 | 2,114,100 | — | — |
| 2021-02-11 | $27.55 | $27.55 | 3,105,700 | — | — |
| 2021-02-10 | $27.70 | $27.70 | 2,093,600 | — | — |
| 2021-02-09 | $27.36 | $27.36 | 1,680,100 | — | — |
| 2021-02-08 | $28.06 | $28.06 | 1,630,700 | — | — |
| 2021-02-05 | $27.74 | $27.74 | 1,749,500 | — | — |
| 2021-02-04 | $27.44 | $27.44 | 2,020,000 | — | — |
| 2021-02-03 | $28.03 | $28.03 | 2,381,900 | — | — |
| 2021-02-02 | $27.51 | $27.51 | 3,043,100 | — | — |
| 2021-02-01 | $27.77 | $27.77 | 2,201,400 | — | — |
| 2021-01-29 | $26.99 | $26.99 | 3,229,500 | — | — |
| 2021-01-28 | $27.33 | $27.33 | 3,510,900 | — | — |
| 2021-01-27 | $26.71 | $26.71 | 4,058,200 | — | — |
| 2021-01-26 | $27.79 | $27.79 | 4,182,200 | — | — |
| 2021-01-25 | $27.73 | $27.73 | 2,290,100 | — | — |
| 2021-01-22 | $27.57 | $27.57 | 3,587,200 | — | — |
| 2021-01-21 | $28.34 | $28.34 | 2,594,700 | — | — |
| 2021-01-20 | $28.69 | $28.69 | 1,763,500 | — | — |
| 2021-01-19 | $28.87 | $28.87 | 2,378,400 | — | — |
| 2021-01-15 | $29.07 | $29.07 | 2,168,700 | — | — |
| 2021-01-14 | $30.03 | $30.03 | 2,600,800 | — | — |
| 2021-01-13 | $30.34 | $30.34 | 2,866,000 | — | — |
| 2021-01-12 | $31.00 | $31.00 | 5,296,200 | — | — |
| 2021-01-11 | $30.18 | $30.18 | 2,311,700 | — | — |
| 2021-01-08 | $29.43 | $29.43 | 1,778,200 | — | — |
| 2021-01-07 | $29.80 | $29.80 | 1,523,800 | — | — |
| 2021-01-06 | $29.63 | $29.63 | 2,638,000 | — | — |
| 2021-01-05 | $28.93 | $28.93 | 2,936,800 | — | — |
| 2021-01-04 | $28.20 | $28.20 | 1,937,000 | — | — |