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
- 2017-10-12 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 | $33.64 | $33.64 | 1,238,300 | — | — |
| 2021-12-30 | $33.25 | $33.25 | 918,700 | — | — |
| 2021-12-29 | $33.19 | $33.19 | 878,700 | — | — |
| 2021-12-28 | $33.81 | $33.81 | 1,201,700 | — | — |
| 2021-12-27 | $34.11 | $34.11 | 987,800 | — | — |
| 2021-12-23 | $33.55 | $33.55 | 1,069,700 | — | — |
| 2021-12-22 | $32.72 | $32.72 | 1,124,000 | — | — |
| 2021-12-21 | $33.08 | $33.08 | 1,241,900 | — | — |
| 2021-12-20 | $31.06 | $31.06 | 930,300 | — | — |
| 2021-12-17 | $32.45 | $32.45 | 1,457,500 | — | — |
| 2021-12-16 | $32.70 | $32.70 | 849,000 | — | — |
| 2021-12-15 | $33.33 | $33.33 | 1,458,800 | — | — |
| 2021-12-14 | $33.32 | $33.32 | 1,291,600 | — | — |
| 2021-12-13 | $34.92 | $34.92 | 909,700 | — | — |
| 2021-12-10 | $35.70 | $35.70 | 893,500 | — | — |
| 2021-12-09 | $36.82 | $36.82 | 788,400 | — | — |
| 2021-12-08 | $38.31 | $38.31 | 1,361,000 | — | — |
| 2021-12-07 | $39.14 | $39.14 | 1,592,100 | — | — |
| 2021-12-06 | $37.76 | $37.76 | 1,019,800 | — | — |
| 2021-12-03 | $36.15 | $36.15 | 1,221,000 | — | — |
| 2021-12-02 | $37.20 | $37.20 | 1,595,900 | — | — |
| 2021-12-01 | $36.69 | $36.69 | 1,748,400 | — | — |
| 2021-11-30 | $37.50 | $37.50 | 1,519,800 | — | — |
| 2021-11-29 | $37.28 | $37.28 | 1,062,600 | — | — |
| 2021-11-26 | $37.14 | $37.14 | 603,400 | — | — |
| 2021-11-24 | $36.10 | $36.10 | 400,300 | — | — |
| 2021-11-23 | $36.16 | $36.16 | 874,000 | — | — |
| 2021-11-22 | $37.37 | $37.37 | 1,212,200 | — | — |
| 2021-11-19 | $37.90 | $37.90 | 715,500 | — | — |
| 2021-11-18 | $38.08 | $38.08 | 657,300 | — | — |
| 2021-11-17 | $38.45 | $38.45 | 567,500 | — | — |
| 2021-11-16 | $38.94 | $38.94 | 924,600 | — | — |
| 2021-11-15 | $38.18 | $38.18 | 702,500 | — | — |
| 2021-11-12 | $38.53 | $38.53 | 921,600 | — | — |
| 2021-11-11 | $38.80 | $38.80 | 1,090,500 | — | — |
| 2021-11-10 | $38.01 | $38.01 | 4,019,600 | — | — |
| 2021-11-09 | $36.00 | $36.00 | 2,174,000 | — | — |
| 2021-11-08 | $35.90 | $35.90 | 2,178,100 | — | — |
| 2021-11-05 | $36.53 | $36.53 | 2,011,300 | — | — |
| 2021-11-04 | $35.75 | $35.75 | 1,473,600 | — | — |
| 2021-11-03 | $35.33 | $35.33 | 1,288,300 | — | — |
| 2021-11-02 | $34.44 | $34.44 | 1,078,200 | — | — |
| 2021-11-01 | $33.58 | $33.58 | 1,029,400 | — | — |
| 2021-10-29 | $33.54 | $33.54 | 527,700 | — | — |
| 2021-10-28 | $33.27 | $33.27 | 347,000 | — | — |
| 2021-10-27 | $33.31 | $33.31 | 456,100 | — | — |
| 2021-10-26 | $34.59 | $34.59 | 618,800 | — | — |
| 2021-10-25 | $34.85 | $34.85 | 564,300 | — | — |
| 2021-10-22 | $33.89 | $33.89 | 752,500 | — | — |
| 2021-10-21 | $34.40 | $34.40 | 483,400 | — | — |
| 2021-10-20 | $33.76 | $33.76 | 743,100 | — | — |
| 2021-10-19 | $34.38 | $34.38 | 821,900 | — | — |
| 2021-10-18 | $34.77 | $34.77 | 623,700 | — | — |
| 2021-10-15 | $34.66 | $34.66 | 723,600 | — | — |
| 2021-10-14 | $35.06 | $35.06 | 1,373,400 | — | — |
| 2021-10-13 | $34.49 | $34.49 | 901,200 | — | — |
| 2021-10-12 | $34.01 | $34.01 | 1,040,900 | — | — |
| 2021-10-11 | $33.81 | $33.81 | 1,145,600 | — | — |
| 2021-10-08 | $34.69 | $34.69 | 1,573,200 | — | — |
| 2021-10-07 | $34.00 | $34.00 | 1,864,100 | — | — |
| 2021-10-06 | $32.06 | $32.06 | 731,100 | — | — |
| 2021-10-05 | $31.80 | $31.80 | 973,700 | — | — |
| 2021-10-04 | $31.11 | $31.11 | 727,700 | — | — |
| 2021-10-01 | $32.55 | $32.55 | 885,300 | — | — |
| 2021-09-30 | $31.41 | $31.41 | 850,200 | — | — |
| 2021-09-29 | $31.17 | $31.17 | 560,800 | — | — |
| 2021-09-28 | $31.22 | $31.22 | 794,900 | — | — |
| 2021-09-27 | $32.60 | $32.60 | 1,802,000 | — | — |
| 2021-09-24 | $32.81 | $32.81 | 605,800 | — | — |
| 2021-09-23 | $32.00 | $32.00 | 749,000 | — | — |
| 2021-09-22 | $31.60 | $31.60 | 741,800 | — | — |
| 2021-09-21 | $31.11 | $31.11 | 1,449,500 | — | — |
| 2021-09-20 | $30.97 | $30.97 | 962,600 | — | — |
| 2021-09-17 | $31.99 | $31.99 | 1,677,600 | — | — |
| 2021-09-16 | $31.77 | $31.77 | 873,600 | — | — |
| 2021-09-15 | $32.17 | $32.17 | 723,100 | — | — |
| 2021-09-14 | $31.15 | $31.15 | 728,700 | — | — |
| 2021-09-13 | $31.72 | $31.72 | 922,000 | — | — |
| 2021-09-10 | $31.52 | $31.52 | 693,200 | — | — |
| 2021-09-09 | $30.34 | $30.34 | 994,500 | — | — |
| 2021-09-08 | $29.55 | $29.55 | 833,500 | — | — |
| 2021-09-07 | $29.75 | $29.75 | 579,500 | — | — |
| 2021-09-03 | $29.92 | $29.92 | 1,129,600 | — | — |
| 2021-09-02 | $29.77 | $29.77 | 754,300 | — | — |
| 2021-09-01 | $30.68 | $30.68 | 1,237,000 | — | — |
| 2021-08-31 | $30.38 | $30.38 | 1,597,400 | — | — |
| 2021-08-30 | $31.05 | $31.05 | 1,527,600 | — | — |
| 2021-08-27 | $30.95 | $30.95 | 1,216,000 | — | — |
| 2021-08-26 | $29.42 | $29.42 | 1,109,900 | — | — |
| 2021-08-25 | $28.34 | $28.34 | 852,600 | — | — |
| 2021-08-24 | $28.21 | $28.21 | 874,100 | — | — |
| 2021-08-23 | $27.51 | $27.51 | 659,700 | — | — |
| 2021-08-20 | $26.82 | $26.82 | 876,100 | — | — |
| 2021-08-19 | $26.40 | $26.40 | 1,223,300 | — | — |
| 2021-08-18 | $27.46 | $27.46 | 1,604,900 | — | — |
| 2021-08-17 | $27.21 | $27.21 | 1,740,700 | — | — |
| 2021-08-16 | $28.49 | $28.49 | 992,400 | — | — |
| 2021-08-13 | $29.93 | $29.93 | 680,400 | — | — |
| 2021-08-12 | $30.74 | $30.74 | 1,229,100 | — | — |
| 2021-08-11 | $29.32 | $29.32 | 1,875,200 | — | — |
| 2021-08-10 | $29.97 | $29.97 | 1,069,200 | — | — |
| 2021-08-09 | $29.92 | $29.92 | 1,786,300 | — | — |
| 2021-08-06 | $31.13 | $31.13 | 2,194,300 | — | — |
| 2021-08-05 | $29.31 | $29.31 | 1,172,300 | — | — |
| 2021-08-04 | $28.96 | $28.96 | 1,389,000 | — | — |
| 2021-08-03 | $29.28 | $29.28 | 2,417,900 | — | — |
| 2021-08-02 | $28.79 | $28.79 | 936,400 | — | — |
| 2021-07-30 | $28.60 | $28.60 | 795,200 | — | — |
| 2021-07-29 | $29.24 | $29.24 | 556,200 | — | — |
| 2021-07-28 | $28.62 | $28.62 | 835,500 | — | — |
| 2021-07-27 | $27.70 | $27.70 | 1,315,300 | — | — |
| 2021-07-26 | $28.92 | $28.92 | 1,001,200 | — | — |
| 2021-07-23 | $28.24 | $28.24 | 1,006,200 | — | — |
| 2021-07-22 | $28.36 | $28.36 | 1,120,400 | — | — |
| 2021-07-21 | $28.71 | $28.71 | 1,063,200 | — | — |
| 2021-07-20 | $28.06 | $28.06 | 927,800 | — | — |
| 2021-07-19 | $27.01 | $27.01 | 1,193,700 | — | — |
| 2021-07-16 | $27.46 | $27.46 | 1,066,000 | — | — |
| 2021-07-15 | $26.50 | $26.50 | 1,035,800 | — | — |
| 2021-07-14 | $26.44 | $26.44 | 1,420,000 | — | — |
| 2021-07-13 | $27.07 | $27.07 | 967,600 | — | — |
| 2021-07-12 | $27.23 | $27.23 | 1,157,500 | — | — |
| 2021-07-09 | $25.81 | $25.81 | 528,500 | — | — |
| 2021-07-08 | $25.22 | $25.22 | 1,353,600 | — | — |
| 2021-07-07 | $24.90 | $24.90 | 700,500 | — | — |
| 2021-07-06 | $25.65 | $25.65 | 1,097,700 | — | — |
| 2021-07-02 | $25.44 | $25.44 | 929,100 | — | — |
| 2021-07-01 | $26.33 | $26.33 | 354,100 | — | — |
| 2021-06-30 | $26.23 | $26.23 | 472,500 | — | — |
| 2021-06-29 | $26.86 | $26.86 | 540,400 | — | — |
| 2021-06-28 | $27.18 | $27.18 | 864,200 | — | — |
| 2021-06-25 | $27.03 | $27.03 | 1,053,800 | — | — |
| 2021-06-24 | $27.54 | $27.54 | 823,300 | — | — |
| 2021-06-23 | $27.25 | $27.25 | 2,303,300 | — | — |
| 2021-06-22 | $25.63 | $25.63 | 1,012,400 | — | — |
| 2021-06-21 | $24.51 | $24.51 | 759,100 | — | — |
| 2021-06-18 | $24.19 | $24.19 | 909,300 | — | — |
| 2021-06-17 | $24.51 | $24.51 | 651,200 | — | — |
| 2021-06-16 | $24.57 | $24.57 | 632,700 | — | — |
| 2021-06-15 | $24.26 | $24.26 | 1,317,900 | — | — |
| 2021-06-14 | $24.74 | $24.74 | 841,200 | — | — |
| 2021-06-11 | $25.13 | $25.13 | 781,800 | — | — |
| 2021-06-10 | $24.88 | $24.88 | 1,074,700 | — | — |
| 2021-06-09 | $24.84 | $24.84 | 1,412,600 | — | — |
| 2021-06-08 | $25.47 | $25.47 | 873,100 | — | — |
| 2021-06-07 | $25.59 | $25.59 | 796,700 | — | — |
| 2021-06-04 | $26.44 | $26.44 | 1,499,900 | — | — |
| 2021-06-03 | $26.08 | $26.08 | 910,000 | — | — |
| 2021-06-02 | $27.25 | $27.25 | 972,100 | — | — |
| 2021-06-01 | $27.80 | $27.80 | 891,100 | — | — |
| 2021-05-28 | $28.22 | $28.22 | 913,700 | — | — |
| 2021-05-27 | $28.31 | $28.31 | 1,187,000 | — | — |
| 2021-05-26 | $28.00 | $28.00 | 684,200 | — | — |
| 2021-05-25 | $27.77 | $27.77 | 2,025,200 | — | — |
| 2021-05-24 | $28.28 | $28.28 | 1,027,500 | — | — |
| 2021-05-21 | $28.26 | $28.26 | 1,159,300 | — | — |
| 2021-05-20 | $27.99 | $27.99 | 832,700 | — | — |
| 2021-05-19 | $27.76 | $27.76 | 1,164,700 | — | — |
| 2021-05-18 | $28.38 | $28.38 | 1,213,000 | — | — |
| 2021-05-17 | $27.73 | $27.73 | 978,000 | — | — |
| 2021-05-14 | $28.58 | $28.58 | 1,035,000 | — | — |
| 2021-05-13 | $27.77 | $27.77 | 1,394,100 | — | — |
| 2021-05-12 | $27.69 | $27.69 | 1,411,300 | — | — |
| 2021-05-11 | $28.73 | $28.73 | 2,961,200 | — | — |
| 2021-05-10 | $27.60 | $27.60 | 2,739,900 | — | — |
| 2021-05-07 | $27.35 | $27.35 | 4,253,800 | — | — |
| 2021-05-06 | $24.08 | $24.08 | 1,229,600 | — | — |
| 2021-05-05 | $24.55 | $24.55 | 2,094,200 | — | — |
| 2021-05-04 | $23.71 | $23.71 | 1,854,500 | — | — |
| 2021-05-03 | $23.83 | $23.83 | 624,000 | — | — |
| 2021-04-30 | $24.68 | $24.68 | 1,375,900 | — | — |
| 2021-04-29 | $25.21 | $25.21 | 1,584,300 | — | — |
| 2021-04-28 | $24.87 | $24.87 | 1,600,900 | — | — |
| 2021-04-27 | $25.73 | $25.73 | 1,187,300 | — | — |
| 2021-04-26 | $25.94 | $25.94 | 1,576,200 | — | — |
| 2021-04-23 | $25.45 | $25.45 | 1,493,400 | — | — |
| 2021-04-22 | $25.29 | $25.29 | 1,100,900 | — | — |
| 2021-04-21 | $24.76 | $24.76 | 975,600 | — | — |
| 2021-04-20 | $24.45 | $24.45 | 760,300 | — | — |
| 2021-04-19 | $25.09 | $25.09 | 689,800 | — | — |
| 2021-04-16 | $25.28 | $25.28 | 598,900 | — | — |
| 2021-04-15 | $25.14 | $25.14 | 831,600 | — | — |
| 2021-04-14 | $25.21 | $25.21 | 1,019,800 | — | — |
| 2021-04-13 | $24.68 | $24.68 | 1,023,300 | — | — |
| 2021-04-12 | $23.96 | $23.96 | 913,200 | — | — |
| 2021-04-09 | $24.36 | $24.36 | 615,000 | — | — |
| 2021-04-08 | $25.00 | $25.00 | 1,253,700 | — | — |
| 2021-04-07 | $24.18 | $24.18 | 1,016,200 | — | — |
| 2021-04-06 | $25.28 | $25.28 | 1,662,300 | — | — |
| 2021-04-05 | $24.27 | $24.27 | 647,700 | — | — |
| 2021-04-01 | $24.50 | $24.50 | 2,047,900 | — | — |
| 2021-03-31 | $23.83 | $23.83 | 1,398,900 | — | — |
| 2021-03-30 | $23.89 | $23.89 | 984,800 | — | — |
| 2021-03-29 | $23.70 | $23.70 | 2,062,700 | — | — |
| 2021-03-26 | $24.07 | $24.07 | 1,373,300 | — | — |
| 2021-03-25 | $23.77 | $23.77 | 1,304,500 | — | — |
| 2021-03-24 | $23.21 | $23.21 | 1,577,400 | — | — |
| 2021-03-23 | $24.56 | $24.56 | 1,035,800 | — | — |
| 2021-03-22 | $25.02 | $25.02 | 747,400 | — | — |
| 2021-03-19 | $24.74 | $24.74 | 1,459,100 | — | — |
| 2021-03-18 | $24.90 | $24.90 | 1,158,700 | — | — |
| 2021-03-17 | $26.00 | $26.00 | 1,129,700 | — | — |
| 2021-03-16 | $25.21 | $25.21 | 1,713,600 | — | — |
| 2021-03-15 | $25.24 | $25.24 | 919,600 | — | — |
| 2021-03-12 | $25.15 | $25.15 | 951,300 | — | — |
| 2021-03-11 | $25.30 | $25.30 | 1,468,700 | — | — |
| 2021-03-10 | $24.94 | $24.94 | 995,100 | — | — |
| 2021-03-09 | $25.16 | $25.16 | 962,800 | — | — |
| 2021-03-08 | $24.44 | $24.44 | 1,246,600 | — | — |
| 2021-03-05 | $25.37 | $25.37 | 1,907,400 | — | — |
| 2021-03-04 | $24.44 | $24.44 | 2,320,100 | — | — |
| 2021-03-03 | $24.84 | $24.84 | 835,800 | — | — |
| 2021-03-02 | $26.20 | $26.20 | 1,256,100 | — | — |
| 2021-03-01 | $26.41 | $26.41 | 1,168,000 | — | — |
| 2021-02-26 | $25.95 | $25.95 | 1,402,200 | — | — |
| 2021-02-25 | $25.77 | $25.77 | 1,564,700 | — | — |
| 2021-02-24 | $27.30 | $27.30 | 845,100 | — | — |
| 2021-02-23 | $27.48 | $27.48 | 1,442,900 | — | — |
| 2021-02-22 | $27.84 | $27.84 | 1,327,800 | — | — |
| 2021-02-19 | $29.75 | $29.75 | 2,545,200 | — | — |
| 2021-02-18 | $29.68 | $29.68 | 1,284,500 | — | — |
| 2021-02-17 | $29.65 | $29.65 | 4,491,200 | — | — |
| 2021-02-16 | $30.26 | $30.26 | 1,528,500 | — | — |
| 2021-02-12 | $32.12 | $32.12 | 4,269,500 | — | — |
| 2021-02-11 | $34.73 | $34.73 | 2,407,000 | — | — |
| 2021-02-10 | $35.61 | $35.61 | 982,000 | — | — |
| 2021-02-09 | $35.47 | $35.47 | 735,200 | — | — |
| 2021-02-08 | $35.17 | $35.17 | 1,228,500 | — | — |
| 2021-02-05 | $34.56 | $34.56 | 1,094,400 | — | — |
| 2021-02-04 | $32.77 | $32.77 | 498,400 | — | — |
| 2021-02-03 | $32.54 | $32.54 | 688,500 | — | — |
| 2021-02-02 | $32.08 | $32.08 | 1,434,900 | — | — |
| 2021-02-01 | $30.72 | $30.72 | 1,256,200 | — | — |
| 2021-01-29 | $29.25 | $29.25 | 724,400 | — | — |
| 2021-01-28 | $29.87 | $29.87 | 881,600 | — | — |
| 2021-01-27 | $31.53 | $31.53 | 1,212,300 | — | — |
| 2021-01-26 | $32.99 | $32.99 | 1,119,200 | — | — |
| 2021-01-25 | $33.35 | $33.35 | 1,166,800 | — | — |
| 2021-01-22 | $31.41 | $31.41 | 938,300 | — | — |
| 2021-01-21 | $31.89 | $31.89 | 510,100 | — | — |
| 2021-01-20 | $31.93 | $31.93 | 466,500 | — | — |
| 2021-01-19 | $31.95 | $31.95 | 679,200 | — | — |
| 2021-01-15 | $31.90 | $31.90 | 632,300 | — | — |
| 2021-01-14 | $33.27 | $33.27 | 717,400 | — | — |
| 2021-01-13 | $32.65 | $32.65 | 591,900 | — | — |
| 2021-01-12 | $33.18 | $33.18 | 1,052,500 | — | — |
| 2021-01-11 | $32.45 | $32.45 | 811,300 | — | — |
| 2021-01-08 | $32.32 | $32.32 | 670,800 | — | — |
| 2021-01-07 | $31.98 | $31.98 | 588,300 | — | — |
| 2021-01-06 | $32.12 | $32.12 | 933,500 | — | — |
| 2021-01-05 | $31.84 | $31.84 | 649,800 | — | — |
| 2021-01-04 | $32.16 | $32.16 | 966,900 | — | — |