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
- 2009-12-21 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 | $26.51 | $26.51 | 1,144,500 | — | — |
| 2021-12-30 | $27.49 | $27.49 | 2,152,900 | — | — |
| 2021-12-29 | $26.27 | $26.27 | 2,076,700 | — | — |
| 2021-12-28 | $27.40 | $27.40 | 1,601,800 | — | — |
| 2021-12-27 | $28.53 | $28.53 | 1,238,200 | — | — |
| 2021-12-23 | $28.52 | $28.52 | 1,349,400 | — | — |
| 2021-12-22 | $27.77 | $27.77 | 1,095,300 | — | — |
| 2021-12-21 | $27.84 | $27.84 | 1,369,100 | — | — |
| 2021-12-20 | $26.56 | $26.56 | 2,047,600 | — | — |
| 2021-12-17 | $28.21 | $28.21 | 4,186,700 | — | — |
| 2021-12-16 | $28.39 | $28.39 | 2,300,400 | — | — |
| 2021-12-15 | $30.13 | $30.13 | 1,897,700 | — | — |
| 2021-12-14 | $29.97 | $29.97 | 1,760,900 | — | — |
| 2021-12-13 | $30.73 | $30.73 | 1,772,200 | — | — |
| 2021-12-10 | $32.38 | $32.38 | 1,079,100 | — | — |
| 2021-12-09 | $33.26 | $33.26 | 1,645,400 | — | — |
| 2021-12-08 | $34.25 | $34.25 | 1,407,400 | — | — |
| 2021-12-07 | $33.54 | $33.54 | 1,599,900 | — | — |
| 2021-12-06 | $32.44 | $32.44 | 1,960,000 | — | — |
| 2021-12-03 | $32.91 | $32.91 | 2,920,500 | — | — |
| 2021-12-02 | $36.33 | $36.33 | 1,807,900 | — | — |
| 2021-12-01 | $35.74 | $35.74 | 2,822,200 | — | — |
| 2021-11-30 | $38.43 | $38.43 | 3,637,200 | — | — |
| 2021-11-29 | $38.40 | $38.40 | 1,908,100 | — | — |
| 2021-11-26 | $38.18 | $38.18 | 1,424,800 | — | — |
| 2021-11-24 | $38.88 | $38.88 | 1,549,200 | — | — |
| 2021-11-23 | $38.85 | $38.85 | 2,503,900 | — | — |
| 2021-11-22 | $38.21 | $38.21 | 6,025,700 | — | — |
| 2021-11-19 | $43.08 | $43.08 | 4,081,400 | — | — |
| 2021-11-18 | $42.17 | $42.17 | 5,912,500 | — | — |
| 2021-11-17 | $46.13 | $46.13 | 9,820,500 | — | — |
| 2021-11-16 | $44.66 | $44.66 | 9,538,600 | — | — |
| 2021-11-15 | $46.85 | $46.85 | 21,799,400 | — | — |
| 2021-11-12 | $40.01 | $40.01 | 21,964,200 | — | — |
| 2021-11-11 | $35.51 | $35.51 | 6,507,300 | — | — |
| 2021-11-10 | $32.83 | $32.83 | 3,774,700 | — | — |
| 2021-11-09 | $35.00 | $35.00 | 6,734,500 | — | — |
| 2021-11-08 | $39.07 | $39.07 | 17,701,800 | — | — |
| 2021-11-05 | $31.44 | $31.44 | 1,325,000 | — | — |
| 2021-11-04 | $31.98 | $31.98 | 1,261,500 | — | — |
| 2021-11-03 | $32.68 | $32.68 | 1,885,200 | — | — |
| 2021-11-02 | $32.91 | $32.91 | 1,962,000 | — | — |
| 2021-11-01 | $33.42 | $33.42 | 4,359,200 | — | — |
| 2021-10-29 | $31.80 | $31.80 | 3,354,400 | — | — |
| 2021-10-28 | $29.61 | $29.61 | 2,394,200 | — | — |
| 2021-10-27 | $28.32 | $28.32 | 1,101,800 | — | — |
| 2021-10-26 | $29.14 | $29.14 | 1,809,800 | — | — |
| 2021-10-25 | $28.92 | $28.92 | 1,707,600 | — | — |
| 2021-10-22 | $27.68 | $27.68 | 1,846,500 | — | — |
| 2021-10-21 | $29.22 | $29.22 | 1,395,700 | — | — |
| 2021-10-20 | $28.87 | $28.87 | 1,040,200 | — | — |
| 2021-10-19 | $29.05 | $29.05 | 1,457,400 | — | — |
| 2021-10-18 | $28.79 | $28.79 | 828,600 | — | — |
| 2021-10-15 | $28.33 | $28.33 | 1,048,700 | — | — |
| 2021-10-14 | $28.71 | $28.71 | 982,900 | — | — |
| 2021-10-13 | $29.27 | $29.27 | 1,177,000 | — | — |
| 2021-10-12 | $28.55 | $28.55 | 1,184,800 | — | — |
| 2021-10-11 | $27.14 | $27.14 | 655,700 | — | — |
| 2021-10-08 | $27.09 | $27.09 | 722,900 | — | — |
| 2021-10-07 | $27.15 | $27.15 | 1,698,900 | — | — |
| 2021-10-06 | $27.07 | $27.07 | 945,200 | — | — |
| 2021-10-05 | $26.83 | $26.83 | 1,219,400 | — | — |
| 2021-10-04 | $26.62 | $26.62 | 1,799,800 | — | — |
| 2021-10-01 | $28.28 | $28.28 | 748,300 | — | — |
| 2021-09-30 | $28.61 | $28.61 | 1,480,800 | — | — |
| 2021-09-29 | $27.95 | $27.95 | 1,643,700 | — | — |
| 2021-09-28 | $29.01 | $29.01 | 1,414,500 | — | — |
| 2021-09-27 | $29.93 | $29.93 | 1,726,300 | — | — |
| 2021-09-24 | $29.08 | $29.08 | 1,928,100 | — | — |
| 2021-09-23 | $30.71 | $30.71 | 949,300 | — | — |
| 2021-09-22 | $29.90 | $29.90 | 1,241,900 | — | — |
| 2021-09-21 | $29.73 | $29.73 | 1,841,400 | — | — |
| 2021-09-20 | $28.80 | $28.80 | 1,689,700 | — | — |
| 2021-09-17 | $30.03 | $30.03 | 3,269,800 | — | — |
| 2021-09-16 | $29.72 | $29.72 | 1,880,300 | — | — |
| 2021-09-15 | $30.33 | $30.33 | 1,559,400 | — | — |
| 2021-09-14 | $30.04 | $30.04 | 1,323,400 | — | — |
| 2021-09-13 | $29.79 | $29.79 | 3,424,000 | — | — |
| 2021-09-10 | $30.65 | $30.65 | 1,371,100 | — | — |
| 2021-09-09 | $31.90 | $31.90 | 1,440,900 | — | — |
| 2021-09-08 | $31.21 | $31.21 | 1,221,900 | — | — |
| 2021-09-07 | $32.85 | $32.85 | 907,400 | — | — |
| 2021-09-03 | $32.97 | $32.97 | 801,000 | — | — |
| 2021-09-02 | $33.30 | $33.30 | 2,163,500 | — | — |
| 2021-09-01 | $32.94 | $32.94 | 1,185,700 | — | — |
| 2021-08-31 | $32.43 | $32.43 | 1,509,200 | — | — |
| 2021-08-30 | $31.24 | $31.24 | 834,300 | — | — |
| 2021-08-27 | $31.38 | $31.38 | 1,597,300 | — | — |
| 2021-08-26 | $30.74 | $30.74 | 986,000 | — | — |
| 2021-08-25 | $31.93 | $31.93 | 1,057,700 | — | — |
| 2021-08-24 | $32.58 | $32.58 | 1,149,900 | — | — |
| 2021-08-23 | $32.15 | $32.15 | 1,040,300 | — | — |
| 2021-08-20 | $30.71 | $30.71 | 1,227,500 | — | — |
| 2021-08-19 | $29.82 | $29.82 | 1,335,300 | — | — |
| 2021-08-18 | $31.18 | $31.18 | 1,272,600 | — | — |
| 2021-08-17 | $30.26 | $30.26 | 1,973,800 | — | — |
| 2021-08-16 | $31.57 | $31.57 | 1,567,900 | — | — |
| 2021-08-13 | $32.50 | $32.50 | 1,774,300 | — | — |
| 2021-08-12 | $34.09 | $34.09 | 4,140,700 | — | — |
| 2021-08-11 | $36.00 | $36.00 | 1,878,900 | — | — |
| 2021-08-10 | $36.65 | $36.65 | 1,728,700 | — | — |
| 2021-08-09 | $35.72 | $35.72 | 2,403,500 | — | — |
| 2021-08-06 | $33.87 | $33.87 | 1,591,100 | — | — |
| 2021-08-05 | $35.40 | $35.40 | 2,159,200 | — | — |
| 2021-08-04 | $34.13 | $34.13 | 1,095,600 | — | — |
| 2021-08-03 | $33.91 | $33.91 | 975,800 | — | — |
| 2021-08-02 | $34.04 | $34.04 | 850,000 | — | — |
| 2021-07-30 | $34.53 | $34.53 | 881,200 | — | — |
| 2021-07-29 | $34.05 | $34.05 | 1,382,200 | — | — |
| 2021-07-28 | $35.43 | $35.43 | 3,329,700 | — | — |
| 2021-07-27 | $32.96 | $32.96 | 1,381,400 | — | — |
| 2021-07-26 | $33.04 | $33.04 | 1,141,100 | — | — |
| 2021-07-23 | $32.01 | $32.01 | 936,500 | — | — |
| 2021-07-22 | $33.04 | $33.04 | 995,100 | — | — |
| 2021-07-21 | $34.20 | $34.20 | 1,256,500 | — | — |
| 2021-07-20 | $32.12 | $32.12 | 1,535,000 | — | — |
| 2021-07-19 | $31.07 | $31.07 | 1,295,700 | — | — |
| 2021-07-16 | $30.43 | $30.43 | 1,259,800 | — | — |
| 2021-07-15 | $31.33 | $31.33 | 1,588,700 | — | — |
| 2021-07-14 | $31.12 | $31.12 | 1,783,700 | — | — |
| 2021-07-13 | $33.05 | $33.05 | 1,274,700 | — | — |
| 2021-07-12 | $34.63 | $34.63 | 917,400 | — | — |
| 2021-07-09 | $35.40 | $35.40 | 1,192,300 | — | — |
| 2021-07-08 | $35.48 | $35.48 | 1,654,600 | — | — |
| 2021-07-07 | $34.91 | $34.91 | 2,187,500 | — | — |
| 2021-07-06 | $37.83 | $37.83 | 1,506,100 | — | — |
| 2021-07-02 | $37.38 | $37.38 | 1,992,100 | — | — |
| 2021-07-01 | $39.78 | $39.78 | 2,114,700 | — | — |
| 2021-06-30 | $41.17 | $41.17 | 1,169,800 | — | — |
| 2021-06-29 | $41.95 | $41.95 | 1,405,700 | — | — |
| 2021-06-28 | $43.37 | $43.37 | 2,309,700 | — | — |
| 2021-06-25 | $42.27 | $42.27 | 7,412,300 | — | — |
| 2021-06-24 | $41.50 | $41.50 | 3,311,100 | — | — |
| 2021-06-23 | $39.87 | $39.87 | 1,273,300 | — | — |
| 2021-06-22 | $38.25 | $38.25 | 1,282,100 | — | — |
| 2021-06-21 | $38.77 | $38.77 | 1,151,200 | — | — |
| 2021-06-18 | $39.28 | $39.28 | 2,569,400 | — | — |
| 2021-06-17 | $40.82 | $40.82 | 1,633,600 | — | — |
| 2021-06-16 | $40.30 | $40.30 | 1,516,500 | — | — |
| 2021-06-15 | $39.70 | $39.70 | 2,120,100 | — | — |
| 2021-06-14 | $41.05 | $41.05 | 3,581,200 | — | — |
| 2021-06-11 | $39.50 | $39.50 | 904,500 | — | — |
| 2021-06-10 | $38.52 | $38.52 | 1,087,200 | — | — |
| 2021-06-09 | $39.67 | $39.67 | 1,473,100 | — | — |
| 2021-06-08 | $40.95 | $40.95 | 2,069,700 | — | — |
| 2021-06-07 | $40.79 | $40.79 | 2,234,300 | — | — |
| 2021-06-04 | $38.77 | $38.77 | 1,657,500 | — | — |
| 2021-06-03 | $38.85 | $38.85 | 4,483,700 | — | — |
| 2021-06-02 | $38.55 | $38.55 | 3,318,900 | — | — |
| 2021-06-01 | $35.42 | $35.42 | 1,560,000 | — | — |
| 2021-05-28 | $34.00 | $34.00 | 1,353,200 | — | — |
| 2021-05-27 | $35.14 | $35.14 | 2,108,500 | — | — |
| 2021-05-26 | $34.64 | $34.64 | 2,496,400 | — | — |
| 2021-05-25 | $31.72 | $31.72 | 1,530,500 | — | — |
| 2021-05-24 | $32.57 | $32.57 | 2,455,900 | — | — |
| 2021-05-21 | $34.09 | $34.09 | 2,549,700 | — | — |
| 2021-05-20 | $32.94 | $32.94 | 1,715,900 | — | — |
| 2021-05-19 | $31.97 | $31.97 | 1,693,000 | — | — |
| 2021-05-18 | $32.95 | $32.95 | 3,342,100 | — | — |
| 2021-05-17 | $30.75 | $30.75 | 2,125,400 | — | — |
| 2021-05-14 | $29.95 | $29.95 | 3,898,600 | — | — |
| 2021-05-13 | $26.22 | $26.22 | 3,428,400 | — | — |
| 2021-05-12 | $28.75 | $28.75 | 1,533,600 | — | — |
| 2021-05-11 | $31.08 | $31.08 | 3,292,600 | — | — |
| 2021-05-10 | $30.13 | $30.13 | 3,514,200 | — | — |
| 2021-05-07 | $32.57 | $32.57 | 2,083,300 | — | — |
| 2021-05-06 | $32.27 | $32.27 | 2,828,900 | — | — |
| 2021-05-05 | $34.67 | $34.67 | 2,003,400 | — | — |
| 2021-05-04 | $35.26 | $35.26 | 1,852,400 | — | — |
| 2021-05-03 | $35.48 | $35.48 | 1,823,800 | — | — |
| 2021-04-30 | $36.80 | $36.80 | 2,471,500 | — | — |
| 2021-04-29 | $38.16 | $38.16 | 3,771,100 | — | — |
| 2021-04-28 | $39.55 | $39.55 | 7,628,900 | — | — |
| 2021-04-27 | $37.02 | $37.02 | 1,532,700 | — | — |
| 2021-04-26 | $37.35 | $37.35 | 1,787,700 | — | — |
| 2021-04-23 | $37.59 | $37.59 | 2,626,400 | — | — |
| 2021-04-22 | $35.35 | $35.35 | 3,101,100 | — | — |
| 2021-04-21 | $35.51 | $35.51 | 2,211,500 | — | — |
| 2021-04-20 | $34.24 | $34.24 | 2,758,300 | — | — |
| 2021-04-19 | $33.75 | $33.75 | 3,530,100 | — | — |
| 2021-04-16 | $36.41 | $36.41 | 2,747,400 | — | — |
| 2021-04-15 | $35.16 | $35.16 | 5,159,800 | — | — |
| 2021-04-14 | $37.83 | $37.83 | 2,711,100 | — | — |
| 2021-04-13 | $39.98 | $39.98 | 3,099,400 | — | — |
| 2021-04-12 | $40.82 | $40.82 | 4,084,400 | — | — |
| 2021-04-09 | $44.08 | $44.08 | 4,079,900 | — | — |
| 2021-04-08 | $45.90 | $45.90 | 10,174,900 | — | — |
| 2021-04-07 | $40.64 | $40.64 | 2,521,900 | — | — |
| 2021-04-06 | $42.94 | $42.94 | 4,394,000 | — | — |
| 2021-04-05 | $40.38 | $40.38 | 3,403,100 | — | — |
| 2021-04-01 | $41.25 | $41.25 | 7,091,800 | — | — |
| 2021-03-31 | $41.10 | $41.10 | 5,776,200 | — | — |
| 2021-03-30 | $36.98 | $36.98 | 2,808,300 | — | — |
| 2021-03-29 | $34.95 | $34.95 | 3,244,100 | — | — |
| 2021-03-26 | $35.83 | $35.83 | 3,031,900 | — | — |
| 2021-03-25 | $35.22 | $35.22 | 3,802,600 | — | — |
| 2021-03-24 | $35.08 | $35.08 | 3,207,400 | — | — |
| 2021-03-23 | $38.30 | $38.30 | 3,249,900 | — | — |
| 2021-03-22 | $40.66 | $40.66 | 7,524,900 | — | — |
| 2021-03-19 | $38.24 | $38.24 | 5,620,000 | — | — |
| 2021-03-18 | $35.95 | $35.95 | 4,236,600 | — | — |
| 2021-03-17 | $39.38 | $39.38 | 4,045,800 | — | — |
| 2021-03-16 | $37.34 | $37.34 | 5,312,600 | — | — |
| 2021-03-15 | $40.56 | $40.56 | 3,936,200 | — | — |
| 2021-03-12 | $39.31 | $39.31 | 5,596,600 | — | — |
| 2021-03-11 | $41.40 | $41.40 | 9,008,300 | — | — |
| 2021-03-10 | $35.35 | $35.35 | 7,179,000 | — | — |
| 2021-03-09 | $34.33 | $34.33 | 8,415,600 | — | — |
| 2021-03-08 | $28.62 | $28.62 | 6,090,900 | — | — |
| 2021-03-05 | $30.13 | $30.13 | 8,753,700 | — | — |
| 2021-03-04 | $30.52 | $30.52 | 8,860,300 | — | — |
| 2021-03-03 | $34.11 | $34.11 | 4,763,100 | — | — |
| 2021-03-02 | $37.97 | $37.97 | 4,037,000 | — | — |
| 2021-03-01 | $40.56 | $40.56 | 3,173,300 | — | — |
| 2021-02-26 | $38.24 | $38.24 | 4,004,000 | — | — |
| 2021-02-25 | $38.39 | $38.39 | 5,159,800 | — | — |
| 2021-02-24 | $42.54 | $42.54 | 5,482,200 | — | — |
| 2021-02-23 | $38.79 | $38.79 | 10,347,100 | — | — |
| 2021-02-22 | $42.26 | $42.26 | 6,765,600 | — | — |
| 2021-02-19 | $46.01 | $46.01 | 4,541,600 | — | — |
| 2021-02-18 | $44.53 | $44.53 | 7,260,900 | — | — |
| 2021-02-17 | $47.72 | $47.72 | 8,290,500 | — | — |
| 2021-02-16 | $47.65 | $47.65 | 9,797,800 | — | — |
| 2021-02-12 | $51.43 | $51.43 | 5,713,800 | — | — |
| 2021-02-11 | $51.51 | $51.51 | 8,110,700 | — | — |
| 2021-02-10 | $53.84 | $53.84 | 10,862,500 | — | — |
| 2021-02-09 | $59.38 | $59.38 | 18,719,000 | — | — |
| 2021-02-08 | $52.10 | $52.10 | 13,475,900 | — | — |
| 2021-02-05 | $53.35 | $53.35 | 11,418,300 | — | — |
| 2021-02-04 | $51.00 | $51.00 | 8,205,900 | — | — |
| 2021-02-03 | $51.90 | $51.90 | 15,343,000 | — | — |
| 2021-02-02 | $47.97 | $47.97 | 18,943,200 | — | — |
| 2021-02-01 | $47.90 | $47.90 | 8,540,700 | — | — |
| 2021-01-29 | $49.43 | $49.43 | 8,058,000 | — | — |
| 2021-01-28 | $53.15 | $53.15 | 7,245,000 | — | — |
| 2021-01-27 | $56.17 | $56.17 | 13,251,600 | — | — |
| 2021-01-26 | $60.72 | $60.72 | 36,956,600 | — | — |
| 2021-01-25 | $45.84 | $45.84 | 11,389,800 | — | — |
| 2021-01-22 | $44.35 | $44.35 | 7,020,100 | — | — |
| 2021-01-21 | $46.10 | $46.10 | 8,413,300 | — | — |
| 2021-01-20 | $44.97 | $44.97 | 8,934,000 | — | — |
| 2021-01-19 | $46.67 | $46.67 | 7,684,000 | — | — |
| 2021-01-15 | $47.10 | $47.10 | 10,431,600 | — | — |
| 2021-01-14 | $52.62 | $52.62 | 10,683,100 | — | — |
| 2021-01-13 | $50.81 | $50.81 | 8,463,200 | — | — |
| 2021-01-12 | $52.31 | $52.31 | 22,409,000 | — | — |
| 2021-01-11 | $52.00 | $52.00 | 21,929,700 | — | — |
| 2021-01-08 | $43.91 | $43.91 | 16,235,800 | — | — |
| 2021-01-07 | $44.20 | $44.20 | 15,545,700 | — | — |
| 2021-01-06 | $41.37 | $41.37 | 11,735,600 | — | — |
| 2021-01-05 | $40.59 | $40.59 | 8,715,100 | — | — |
| 2021-01-04 | $37.51 | $37.51 | 12,303,800 | — | — |