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
- 2015-06-19 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 | $33.56 | $42.27 | 1,032,300 | — | — |
| 2021-12-30 | $33.18 | $41.79 | 922,000 | — | — |
| 2021-12-29 | $33.21 | $41.82 | 1,307,400 | — | — |
| 2021-12-28 | $33.10 | $41.69 | 1,344,600 | — | — |
| 2021-12-27 | $32.56 | $41.01 | 1,215,000 | — | — |
| 2021-12-23 | $31.72 | $39.95 | 1,086,000 | — | — |
| 2021-12-22 | $32.17 | $40.52 | 993,200 | — | — |
| 2021-12-21 | $31.96 | $40.25 | 1,367,300 | — | — |
| 2021-12-20 | $31.35 | $39.48 | 1,267,900 | — | — |
| 2021-12-17 | $32.42 | $40.83 | 2,771,500 | — | — |
| 2021-12-16 | $32.74 | $41.23 | 1,161,300 | — | — |
| 2021-12-15 | $32.60 | $41.06 | 1,519,300 | — | — |
| 2021-12-14 | $31.81 | $40.06 | 1,255,300 | — | — |
| 2021-12-13 | $31.47 | $39.63 | 997,200 | — | — |
| 2021-12-10 | $32.60 | $41.06 | 1,103,000 | — | — |
| 2021-12-09 | $32.83 | $41.35 | 1,334,800 | — | — |
| 2021-12-08 | $32.15 | $40.49 | 1,075,100 | — | — |
| 2021-12-07 | $31.95 | $40.24 | 1,639,800 | — | — |
| 2021-12-06 | $30.43 | $38.32 | 1,601,800 | — | — |
| 2021-12-03 | $29.25 | $36.84 | 1,706,900 | — | — |
| 2021-12-02 | $29.82 | $37.56 | 1,634,100 | — | — |
| 2021-12-01 | $29.70 | $37.40 | 1,794,700 | — | — |
| 2021-11-30 | $29.70 | $37.40 | 2,074,100 | — | — |
| 2021-11-29 | $31.04 | $39.09 | 1,444,400 | — | — |
| 2021-11-26 | $30.85 | $38.85 | 978,300 | — | — |
| 2021-11-24 | $32.52 | $40.96 | 825,800 | — | — |
| 2021-11-23 | $33.12 | $41.71 | 1,094,900 | — | — |
| 2021-11-22 | $32.33 | $40.72 | 1,293,100 | — | — |
| 2021-11-19 | $31.75 | $39.99 | 1,195,900 | — | — |
| 2021-11-18 | $31.90 | $40.18 | 991,100 | — | — |
| 2021-11-17 | $32.41 | $40.82 | 1,075,000 | — | — |
| 2021-11-16 | $33.05 | $41.62 | 949,000 | — | — |
| 2021-11-15 | $33.10 | $41.69 | 915,900 | — | — |
| 2021-11-12 | $33.16 | $41.76 | 1,327,800 | — | — |
| 2021-11-11 | $32.39 | $40.48 | 1,093,300 | — | — |
| 2021-11-10 | $31.30 | $39.12 | 1,024,400 | — | — |
| 2021-11-09 | $31.57 | $39.45 | 1,356,700 | — | — |
| 2021-11-08 | $31.73 | $39.65 | 1,832,400 | — | — |
| 2021-11-05 | $32.56 | $40.69 | 3,012,400 | — | — |
| 2021-11-04 | $29.52 | $36.89 | 1,691,700 | — | — |
| 2021-11-03 | $30.15 | $37.68 | 1,147,500 | — | — |
| 2021-11-02 | $29.50 | $36.87 | 1,260,600 | — | — |
| 2021-11-01 | $28.71 | $35.88 | 1,315,400 | — | — |
| 2021-10-29 | $28.02 | $35.02 | 1,984,800 | — | — |
| 2021-10-28 | $28.41 | $35.50 | 1,262,400 | — | — |
| 2021-10-27 | $27.95 | $34.93 | 1,528,500 | — | — |
| 2021-10-26 | $28.95 | $36.18 | 1,700,300 | — | — |
| 2021-10-25 | $29.43 | $36.78 | 1,665,900 | — | — |
| 2021-10-22 | $29.19 | $36.48 | 1,301,900 | — | — |
| 2021-10-21 | $29.53 | $36.90 | 1,752,300 | — | — |
| 2021-10-20 | $30.61 | $38.25 | 1,041,900 | — | — |
| 2021-10-19 | $30.53 | $38.15 | 837,100 | — | — |
| 2021-10-18 | $30.64 | $38.29 | 1,038,900 | — | — |
| 2021-10-15 | $30.89 | $38.60 | 986,400 | — | — |
| 2021-10-14 | $30.95 | $38.68 | 749,900 | — | — |
| 2021-10-13 | $30.04 | $37.54 | 782,600 | — | — |
| 2021-10-12 | $30.91 | $38.63 | 973,200 | — | — |
| 2021-10-11 | $31.37 | $39.20 | 765,400 | — | — |
| 2021-10-08 | $31.14 | $38.92 | 1,097,700 | — | — |
| 2021-10-07 | $30.46 | $38.07 | 934,300 | — | — |
| 2021-10-06 | $29.90 | $37.37 | 1,346,400 | — | — |
| 2021-10-05 | $30.39 | $37.98 | 1,918,000 | — | — |
| 2021-10-04 | $29.47 | $36.83 | 1,809,800 | — | — |
| 2021-10-01 | $29.92 | $37.39 | 1,928,300 | — | — |
| 2021-09-30 | $29.06 | $36.32 | 2,396,300 | — | — |
| 2021-09-29 | $29.30 | $36.62 | 1,850,200 | — | — |
| 2021-09-28 | $29.27 | $36.58 | 1,552,100 | — | — |
| 2021-09-27 | $29.88 | $37.34 | 3,831,300 | — | — |
| 2021-09-24 | $27.32 | $34.14 | 2,510,200 | — | — |
| 2021-09-23 | $27.35 | $34.18 | 3,432,600 | — | — |
| 2021-09-22 | $27.16 | $33.94 | 3,682,800 | — | — |
| 2021-09-21 | $27.01 | $33.75 | 2,918,500 | — | — |
| 2021-09-20 | $28.02 | $35.02 | 2,677,800 | — | — |
| 2021-09-17 | $29.75 | $37.18 | 3,117,900 | — | — |
| 2021-09-16 | $30.73 | $38.40 | 955,000 | — | — |
| 2021-09-15 | $31.56 | $39.44 | 1,069,000 | — | — |
| 2021-09-14 | $31.00 | $38.74 | 900,300 | — | — |
| 2021-09-13 | $31.61 | $39.50 | 2,320,200 | — | — |
| 2021-09-10 | $31.16 | $38.94 | 933,100 | — | — |
| 2021-09-09 | $31.61 | $39.50 | 906,400 | — | — |
| 2021-09-08 | $31.16 | $38.94 | 1,133,800 | — | — |
| 2021-09-07 | $32.80 | $40.99 | 1,076,800 | — | — |
| 2021-09-03 | $33.37 | $41.70 | 608,200 | — | — |
| 2021-09-02 | $33.70 | $42.11 | 903,300 | — | — |
| 2021-09-01 | $33.47 | $41.83 | 932,400 | — | — |
| 2021-08-31 | $33.51 | $41.88 | 958,400 | — | — |
| 2021-08-30 | $33.99 | $42.48 | 786,800 | — | — |
| 2021-08-27 | $34.73 | $43.40 | 1,201,600 | — | — |
| 2021-08-26 | $33.84 | $42.29 | 620,000 | — | — |
| 2021-08-25 | $34.19 | $42.73 | 681,400 | — | — |
| 2021-08-24 | $33.57 | $41.95 | 643,900 | — | — |
| 2021-08-23 | $32.55 | $40.68 | 938,600 | — | — |
| 2021-08-20 | $31.32 | $39.14 | 1,208,500 | — | — |
| 2021-08-19 | $31.39 | $39.23 | 963,700 | — | — |
| 2021-08-18 | $33.02 | $41.26 | 516,200 | — | — |
| 2021-08-17 | $33.68 | $42.09 | 514,100 | — | — |
| 2021-08-16 | $33.88 | $42.34 | 867,000 | — | — |
| 2021-08-13 | $34.49 | $43.10 | 494,800 | — | — |
| 2021-08-12 | $34.44 | $42.73 | 570,200 | — | — |
| 2021-08-11 | $34.80 | $43.17 | 689,000 | — | — |
| 2021-08-10 | $33.95 | $42.12 | 875,800 | — | — |
| 2021-08-09 | $33.68 | $41.78 | 591,300 | — | — |
| 2021-08-06 | $33.65 | $41.75 | 515,000 | — | — |
| 2021-08-05 | $32.99 | $40.93 | 840,400 | — | — |
| 2021-08-04 | $32.69 | $40.56 | 919,800 | — | — |
| 2021-08-03 | $34.15 | $42.37 | 1,468,800 | — | — |
| 2021-08-02 | $33.51 | $41.57 | 1,218,500 | — | — |
| 2021-07-30 | $33.25 | $41.25 | 1,922,900 | — | — |
| 2021-07-29 | $32.93 | $40.85 | 902,900 | — | — |
| 2021-07-28 | $32.62 | $40.47 | 708,200 | — | — |
| 2021-07-27 | $32.27 | $40.03 | 948,100 | — | — |
| 2021-07-26 | $32.28 | $40.05 | 948,400 | — | — |
| 2021-07-23 | $31.92 | $39.60 | 536,700 | — | — |
| 2021-07-22 | $31.89 | $39.56 | 669,900 | — | — |
| 2021-07-21 | $32.32 | $40.10 | 936,400 | — | — |
| 2021-07-20 | $32.12 | $39.85 | 1,429,300 | — | — |
| 2021-07-19 | $30.88 | $38.31 | 1,471,200 | — | — |
| 2021-07-16 | $31.83 | $39.49 | 1,413,500 | — | — |
| 2021-07-15 | $33.78 | $41.91 | 770,000 | — | — |
| 2021-07-14 | $33.99 | $42.17 | 676,500 | — | — |
| 2021-07-13 | $33.84 | $41.98 | 996,200 | — | — |
| 2021-07-12 | $34.88 | $43.27 | 713,300 | — | — |
| 2021-07-09 | $34.57 | $42.89 | 951,400 | — | — |
| 2021-07-08 | $33.31 | $41.32 | 1,063,400 | — | — |
| 2021-07-07 | $33.89 | $42.04 | 1,069,400 | — | — |
| 2021-07-06 | $33.93 | $42.09 | 1,462,900 | — | — |
| 2021-07-02 | $35.54 | $44.09 | 742,300 | — | — |
| 2021-07-01 | $35.46 | $43.99 | 1,207,300 | — | — |
| 2021-06-30 | $34.80 | $43.17 | 1,555,800 | — | — |
| 2021-06-29 | $34.51 | $42.81 | 970,900 | — | — |
| 2021-06-28 | $34.19 | $42.42 | 1,117,800 | — | — |
| 2021-06-25 | $34.91 | $43.31 | 3,710,300 | — | — |
| 2021-06-24 | $35.42 | $43.94 | 1,325,800 | — | — |
| 2021-06-23 | $34.36 | $42.63 | 1,232,500 | — | — |
| 2021-06-22 | $34.31 | $42.57 | 1,583,200 | — | — |
| 2021-06-21 | $33.55 | $41.62 | 965,800 | — | — |
| 2021-06-18 | $32.85 | $40.75 | 2,058,500 | — | — |
| 2021-06-17 | $34.16 | $42.38 | 2,157,600 | — | — |
| 2021-06-16 | $36.59 | $45.39 | 755,300 | — | — |
| 2021-06-15 | $36.81 | $45.67 | 821,800 | — | — |
| 2021-06-14 | $36.30 | $45.03 | 1,222,700 | — | — |
| 2021-06-11 | $37.41 | $46.41 | 908,300 | — | — |
| 2021-06-10 | $37.18 | $46.13 | 1,069,100 | — | — |
| 2021-06-09 | $37.88 | $46.99 | 1,221,900 | — | — |
| 2021-06-08 | $36.82 | $45.68 | 1,272,800 | — | — |
| 2021-06-07 | $36.38 | $45.13 | 1,203,400 | — | — |
| 2021-06-04 | $37.19 | $46.14 | 884,600 | — | — |
| 2021-06-03 | $37.20 | $46.15 | 1,121,700 | — | — |
| 2021-06-02 | $37.14 | $46.08 | 1,107,800 | — | — |
| 2021-06-01 | $37.37 | $46.36 | 1,180,900 | — | — |
| 2021-05-28 | $35.93 | $44.58 | 837,500 | — | — |
| 2021-05-27 | $35.79 | $44.40 | 1,105,100 | — | — |
| 2021-05-26 | $35.31 | $43.81 | 1,273,000 | — | — |
| 2021-05-25 | $34.40 | $42.68 | 1,862,900 | — | — |
| 2021-05-24 | $34.24 | $42.48 | 871,400 | — | — |
| 2021-05-21 | $33.89 | $42.04 | 966,000 | — | — |
| 2021-05-20 | $33.38 | $41.41 | 1,216,500 | — | — |
| 2021-05-19 | $33.22 | $41.21 | 1,192,400 | — | — |
| 2021-05-18 | $34.23 | $42.47 | 1,279,200 | — | — |
| 2021-05-17 | $34.71 | $43.06 | 1,189,800 | — | — |
| 2021-05-14 | $33.71 | $41.82 | 1,006,800 | — | — |
| 2021-05-13 | $33.77 | $41.59 | 1,652,800 | — | — |
| 2021-05-12 | $32.45 | $39.96 | 1,295,400 | — | — |
| 2021-05-11 | $34.32 | $42.26 | 1,272,500 | — | — |
| 2021-05-10 | $34.14 | $42.04 | 1,168,200 | — | — |
| 2021-05-07 | $34.63 | $42.64 | 903,700 | — | — |
| 2021-05-06 | $34.65 | $42.67 | 1,406,300 | — | — |
| 2021-05-05 | $33.78 | $41.60 | 2,435,200 | — | — |
| 2021-05-04 | $31.53 | $38.83 | 1,329,200 | — | — |
| 2021-05-03 | $31.01 | $38.19 | 1,206,900 | — | — |
| 2021-04-30 | $30.20 | $37.19 | 1,214,800 | — | — |
| 2021-04-29 | $31.16 | $38.37 | 1,060,600 | — | — |
| 2021-04-28 | $31.34 | $38.59 | 812,800 | — | — |
| 2021-04-27 | $31.02 | $38.20 | 708,100 | — | — |
| 2021-04-26 | $31.29 | $38.53 | 1,368,500 | — | — |
| 2021-04-23 | $30.00 | $36.94 | 920,200 | — | — |
| 2021-04-22 | $28.89 | $35.58 | 821,400 | — | — |
| 2021-04-21 | $29.67 | $36.54 | 762,300 | — | — |
| 2021-04-20 | $29.10 | $35.83 | 1,346,600 | — | — |
| 2021-04-19 | $29.85 | $36.76 | 1,042,800 | — | — |
| 2021-04-16 | $30.12 | $37.09 | 1,191,200 | — | — |
| 2021-04-15 | $29.97 | $36.91 | 973,600 | — | — |
| 2021-04-14 | $29.63 | $36.49 | 1,198,700 | — | — |
| 2021-04-13 | $28.79 | $35.45 | 1,185,800 | — | — |
| 2021-04-12 | $29.02 | $35.74 | 1,428,400 | — | — |
| 2021-04-09 | $27.85 | $34.30 | 1,377,700 | — | — |
| 2021-04-08 | $27.43 | $33.78 | 1,371,700 | — | — |
| 2021-04-07 | $28.51 | $35.11 | 731,900 | — | — |
| 2021-04-06 | $28.78 | $35.44 | 1,195,100 | — | — |
| 2021-04-05 | $28.99 | $35.70 | 1,299,900 | — | — |
| 2021-04-01 | $28.20 | $34.73 | 1,000,300 | — | — |
| 2021-03-31 | $27.91 | $34.37 | 2,113,300 | — | — |
| 2021-03-30 | $27.78 | $34.21 | 1,707,000 | — | — |
| 2021-03-29 | $28.21 | $34.74 | 1,706,900 | — | — |
| 2021-03-26 | $27.66 | $34.06 | 1,299,800 | — | — |
| 2021-03-25 | $26.29 | $32.37 | 1,470,900 | — | — |
| 2021-03-24 | $24.85 | $30.60 | 906,400 | — | — |
| 2021-03-23 | $25.03 | $30.82 | 2,198,900 | — | — |
| 2021-03-22 | $26.92 | $33.15 | 1,356,800 | — | — |
| 2021-03-19 | $26.57 | $32.72 | 1,967,800 | — | — |
| 2021-03-18 | $26.83 | $33.04 | 1,298,300 | — | — |
| 2021-03-17 | $27.48 | $33.84 | 1,254,700 | — | — |
| 2021-03-16 | $26.38 | $32.49 | 1,942,100 | — | — |
| 2021-03-15 | $26.67 | $32.84 | 4,544,800 | — | — |
| 2021-03-12 | $28.74 | $35.39 | 2,017,300 | — | — |
| 2021-03-11 | $27.35 | $33.68 | 1,546,200 | — | — |
| 2021-03-10 | $26.94 | $33.17 | 1,020,800 | — | — |
| 2021-03-09 | $25.76 | $31.72 | 1,652,900 | — | — |
| 2021-03-08 | $26.35 | $32.45 | 2,001,900 | — | — |
| 2021-03-05 | $27.40 | $33.74 | 2,581,100 | — | — |
| 2021-03-04 | $26.08 | $32.12 | 3,536,600 | — | — |
| 2021-03-03 | $25.50 | $31.40 | 2,953,100 | — | — |
| 2021-03-02 | $24.42 | $30.07 | 1,507,400 | — | — |
| 2021-03-01 | $24.01 | $29.57 | 1,250,500 | — | — |
| 2021-02-26 | $23.53 | $28.98 | 1,942,100 | — | — |
| 2021-02-25 | $23.70 | $29.18 | 2,028,500 | — | — |
| 2021-02-24 | $25.10 | $30.60 | 1,796,300 | — | — |
| 2021-02-23 | $24.98 | $30.45 | 1,530,500 | — | — |
| 2021-02-22 | $25.43 | $31.00 | 2,222,300 | — | — |
| 2021-02-19 | $25.95 | $31.64 | 2,115,500 | — | — |
| 2021-02-18 | $24.85 | $30.30 | 1,813,700 | — | — |
| 2021-02-17 | $25.94 | $31.63 | 1,411,900 | — | — |
| 2021-02-16 | $26.34 | $32.11 | 2,228,100 | — | — |
| 2021-02-12 | $26.14 | $31.87 | 2,662,000 | — | — |
| 2021-02-11 | $27.49 | $33.51 | 1,704,300 | — | — |
| 2021-02-10 | $26.83 | $32.71 | 741,200 | — | — |
| 2021-02-09 | $27.29 | $33.27 | 591,400 | — | — |
| 2021-02-08 | $27.53 | $33.56 | 930,900 | — | — |
| 2021-02-05 | $27.46 | $33.48 | 866,800 | — | — |
| 2021-02-04 | $26.80 | $32.67 | 789,500 | — | — |
| 2021-02-03 | $26.48 | $32.28 | 827,200 | — | — |
| 2021-02-02 | $26.47 | $32.27 | 991,600 | — | — |
| 2021-02-01 | $26.76 | $32.62 | 1,071,000 | — | — |
| 2021-01-29 | $26.34 | $32.11 | 1,836,900 | — | — |
| 2021-01-28 | $27.51 | $33.54 | 1,156,700 | — | — |
| 2021-01-27 | $27.28 | $33.26 | 1,372,600 | — | — |
| 2021-01-26 | $26.79 | $32.66 | 986,100 | — | — |
| 2021-01-25 | $27.03 | $32.95 | 1,321,500 | — | — |
| 2021-01-22 | $27.35 | $33.34 | 1,420,700 | — | — |
| 2021-01-21 | $26.98 | $32.89 | 1,132,600 | — | — |
| 2021-01-20 | $28.35 | $34.56 | 981,200 | — | — |
| 2021-01-19 | $28.70 | $34.99 | 1,157,600 | — | — |
| 2021-01-15 | $27.08 | $33.02 | 1,152,300 | — | — |
| 2021-01-14 | $27.25 | $33.22 | 1,125,300 | — | — |
| 2021-01-13 | $27.02 | $32.94 | 1,438,100 | — | — |
| 2021-01-12 | $27.20 | $33.16 | 1,212,600 | — | — |
| 2021-01-11 | $27.33 | $33.32 | 964,900 | — | — |
| 2021-01-08 | $27.53 | $33.56 | 1,546,900 | — | — |
| 2021-01-07 | $27.89 | $34.00 | 1,187,100 | — | — |
| 2021-01-06 | $28.06 | $34.21 | 2,201,800 | — | — |
| 2021-01-05 | $26.37 | $32.15 | 1,388,200 | — | — |
| 2021-01-04 | $24.82 | $30.26 | 987,900 | — | — |