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
- 2006-01-26 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 | $34.97 | $34.97 | 5,215,000 | — | — |
| 2021-12-30 | $34.94 | $34.94 | 5,925,000 | — | — |
| 2021-12-29 | $34.97 | $34.97 | 5,110,000 | — | — |
| 2021-12-28 | $35.06 | $35.06 | 5,730,000 | — | — |
| 2021-12-27 | $35.32 | $35.32 | 7,180,000 | — | — |
| 2021-12-23 | $34.97 | $34.97 | 7,480,000 | — | — |
| 2021-12-22 | $34.89 | $34.89 | 8,410,000 | — | — |
| 2021-12-21 | $34.48 | $34.48 | 7,335,000 | — | — |
| 2021-12-20 | $33.60 | $33.60 | 9,630,000 | — | — |
| 2021-12-17 | $33.68 | $33.68 | 19,135,000 | — | — |
| 2021-12-16 | $33.58 | $33.58 | 8,555,000 | — | — |
| 2021-12-15 | $34.02 | $34.02 | 8,925,000 | — | — |
| 2021-12-14 | $33.54 | $33.54 | 7,970,000 | — | — |
| 2021-12-13 | $33.82 | $33.82 | 10,125,000 | — | — |
| 2021-12-10 | $34.43 | $34.43 | 9,005,000 | — | — |
| 2021-12-09 | $34.45 | $34.45 | 10,895,000 | — | — |
| 2021-12-08 | $34.78 | $34.78 | 10,335,000 | — | — |
| 2021-12-07 | $34.23 | $34.23 | 17,715,000 | — | — |
| 2021-12-06 | $32.47 | $32.47 | 12,175,000 | — | — |
| 2021-12-03 | $31.84 | $31.84 | 21,280,000 | — | — |
| 2021-12-02 | $32.23 | $32.23 | 15,660,000 | — | — |
| 2021-12-01 | $32.04 | $32.04 | 13,305,000 | — | — |
| 2021-11-30 | $32.87 | $32.87 | 13,530,000 | — | — |
| 2021-11-29 | $33.56 | $33.56 | 7,070,000 | — | — |
| 2021-11-26 | $33.74 | $33.74 | 7,085,000 | — | — |
| 2021-11-24 | $34.16 | $34.16 | 5,440,000 | — | — |
| 2021-11-23 | $34.17 | $34.17 | 18,720,000 | — | — |
| 2021-11-22 | $34.43 | $34.43 | 12,010,000 | — | — |
| 2021-11-19 | $35.10 | $35.10 | 12,490,000 | — | — |
| 2021-11-18 | $35.58 | $35.58 | 9,525,000 | — | — |
| 2021-11-17 | $36.12 | $36.12 | 9,060,000 | — | — |
| 2021-11-16 | $36.55 | $36.55 | 6,795,000 | — | — |
| 2021-11-15 | $36.79 | $36.79 | 11,695,000 | — | — |
| 2021-11-12 | $37.26 | $37.26 | 17,320,000 | — | — |
| 2021-11-11 | $36.32 | $36.32 | 9,645,000 | — | — |
| 2021-11-10 | $36.24 | $36.24 | 11,495,000 | — | — |
| 2021-11-09 | $36.30 | $36.30 | 8,590,000 | — | — |
| 2021-11-08 | $36.00 | $36.00 | 8,035,000 | — | — |
| 2021-11-05 | $35.89 | $35.89 | 10,555,000 | — | — |
| 2021-11-04 | $36.16 | $36.16 | 11,345,000 | — | — |
| 2021-11-03 | $35.54 | $35.54 | 10,165,000 | — | — |
| 2021-11-02 | $35.99 | $35.99 | 9,595,000 | — | — |
| 2021-11-01 | $36.02 | $36.02 | 13,700,000 | — | — |
| 2021-10-29 | $35.58 | $35.58 | 8,750,000 | — | — |
| 2021-10-28 | $35.55 | $35.55 | 9,550,000 | — | — |
| 2021-10-27 | $35.32 | $35.32 | 11,080,000 | — | — |
| 2021-10-26 | $34.97 | $34.97 | 12,720,000 | — | — |
| 2021-10-25 | $35.50 | $35.50 | 14,260,000 | — | — |
| 2021-10-22 | $35.84 | $35.84 | 29,540,000 | — | — |
| 2021-10-21 | $36.88 | $36.88 | 19,235,000 | — | — |
| 2021-10-20 | $36.46 | $36.46 | 13,150,000 | — | — |
| 2021-10-19 | $36.82 | $36.82 | 7,065,000 | — | — |
| 2021-10-18 | $37.05 | $37.05 | 11,060,000 | — | — |
| 2021-10-15 | $36.62 | $36.62 | 8,330,000 | — | — |
| 2021-10-14 | $36.81 | $36.81 | 12,710,000 | — | — |
| 2021-10-13 | $36.21 | $36.21 | 7,605,000 | — | — |
| 2021-10-12 | $36.07 | $36.07 | 11,275,000 | — | — |
| 2021-10-11 | $35.68 | $35.68 | 12,005,000 | — | — |
| 2021-10-08 | $36.35 | $36.35 | 8,025,000 | — | — |
| 2021-10-07 | $36.93 | $36.93 | 7,135,000 | — | — |
| 2021-10-06 | $36.68 | $36.68 | 6,615,000 | — | — |
| 2021-10-05 | $36.60 | $36.60 | 11,970,000 | — | — |
| 2021-10-04 | $36.10 | $36.10 | 14,555,000 | — | — |
| 2021-10-01 | $36.57 | $36.57 | 14,915,000 | — | — |
| 2021-09-30 | $36.35 | $36.35 | 13,725,000 | — | — |
| 2021-09-29 | $36.93 | $36.93 | 9,125,000 | — | — |
| 2021-09-28 | $36.79 | $36.79 | 14,770,000 | — | — |
| 2021-09-27 | $37.99 | $37.99 | 12,440,000 | — | — |
| 2021-09-24 | $38.74 | $38.74 | 6,810,000 | — | — |
| 2021-09-23 | $38.88 | $38.88 | 10,255,000 | — | — |
| 2021-09-22 | $38.70 | $38.70 | 11,190,000 | — | — |
| 2021-09-21 | $37.95 | $37.95 | 17,015,000 | — | — |
| 2021-09-20 | $37.69 | $37.69 | 19,345,000 | — | — |
| 2021-09-17 | $38.18 | $38.18 | 23,510,000 | — | — |
| 2021-09-16 | $38.36 | $38.36 | 17,890,000 | — | — |
| 2021-09-15 | $37.60 | $37.60 | 15,075,000 | — | — |
| 2021-09-14 | $37.20 | $37.20 | 10,445,000 | — | — |
| 2021-09-13 | $37.34 | $37.34 | 14,640,000 | — | — |
| 2021-09-10 | $38.02 | $38.02 | 10,335,000 | — | — |
| 2021-09-09 | $38.19 | $38.19 | 10,940,000 | — | — |
| 2021-09-08 | $38.11 | $38.11 | 13,065,000 | — | — |
| 2021-09-07 | $37.90 | $37.90 | 15,695,000 | — | — |
| 2021-09-03 | $38.40 | $38.40 | 7,830,000 | — | — |
| 2021-09-02 | $38.06 | $38.06 | 7,280,000 | — | — |
| 2021-09-01 | $37.97 | $37.97 | 9,500,000 | — | — |
| 2021-08-31 | $38.07 | $38.07 | 15,720,000 | — | — |
| 2021-08-30 | $38.32 | $38.32 | 8,235,000 | — | — |
| 2021-08-27 | $38.38 | $38.38 | 8,935,000 | — | — |
| 2021-08-26 | $38.13 | $38.13 | 8,455,000 | — | — |
| 2021-08-25 | $38.49 | $38.49 | 8,280,000 | — | — |
| 2021-08-24 | $38.41 | $38.41 | 6,515,000 | — | — |
| 2021-08-23 | $38.24 | $38.24 | 9,640,000 | — | — |
| 2021-08-20 | $37.83 | $37.83 | 6,235,000 | — | — |
| 2021-08-19 | $37.41 | $37.41 | 6,475,000 | — | — |
| 2021-08-18 | $37.03 | $37.03 | 5,330,000 | — | — |
| 2021-08-17 | $37.39 | $37.39 | 7,545,000 | — | — |
| 2021-08-16 | $37.55 | $37.55 | 7,215,000 | — | — |
| 2021-08-13 | $37.76 | $37.76 | 4,645,000 | — | — |
| 2021-08-12 | $37.55 | $37.55 | 6,345,000 | — | — |
| 2021-08-11 | $37.13 | $37.13 | 6,890,000 | — | — |
| 2021-08-10 | $37.34 | $37.34 | 10,555,000 | — | — |
| 2021-08-09 | $37.50 | $37.50 | 7,950,000 | — | — |
| 2021-08-06 | $37.74 | $37.74 | 6,775,000 | — | — |
| 2021-08-05 | $38.00 | $38.00 | 10,770,000 | — | — |
| 2021-08-04 | $37.98 | $37.98 | 13,410,000 | — | — |
| 2021-08-03 | $37.69 | $37.69 | 12,175,000 | — | — |
| 2021-08-02 | $37.29 | $37.29 | 10,235,000 | — | — |
| 2021-07-30 | $37.27 | $37.27 | 13,085,000 | — | — |
| 2021-07-29 | $36.92 | $36.92 | 10,515,000 | — | — |
| 2021-07-28 | $36.33 | $36.33 | 13,075,000 | — | — |
| 2021-07-27 | $36.70 | $36.70 | 13,000,000 | — | — |
| 2021-07-26 | $36.14 | $36.14 | 15,700,000 | — | — |
| 2021-07-23 | $36.62 | $36.62 | 21,330,000 | — | — |
| 2021-07-22 | $35.97 | $35.97 | 28,485,000 | — | — |
| 2021-07-21 | $35.12 | $35.12 | 70,075,000 | — | — |
| 2021-07-20 | $31.49 | $31.49 | 21,550,000 | — | — |
| 2021-07-19 | $31.02 | $31.02 | 12,675,000 | — | — |
| 2021-07-16 | $31.21 | $31.21 | 11,675,000 | — | — |
| 2021-07-15 | $31.64 | $31.64 | 12,740,000 | — | — |
| 2021-07-14 | $32.40 | $32.40 | 11,400,000 | — | — |
| 2021-07-13 | $32.15 | $32.15 | 10,340,000 | — | — |
| 2021-07-12 | $32.31 | $32.31 | 13,060,000 | — | — |
| 2021-07-09 | $31.84 | $31.84 | 9,825,000 | — | — |
| 2021-07-08 | $31.52 | $31.52 | 15,020,000 | — | — |
| 2021-07-07 | $31.68 | $31.68 | 10,915,000 | — | — |
| 2021-07-06 | $31.33 | $31.33 | 11,035,000 | — | — |
| 2021-07-02 | $31.33 | $31.33 | 11,280,000 | — | — |
| 2021-07-01 | $30.76 | $30.76 | 16,145,000 | — | — |
| 2021-06-30 | $31.01 | $31.01 | 19,145,000 | — | — |
| 2021-06-29 | $30.69 | $30.69 | 13,400,000 | — | — |
| 2021-06-28 | $30.16 | $30.16 | 14,045,000 | — | — |
| 2021-06-25 | $30.38 | $30.38 | 26,925,000 | — | — |
| 2021-06-24 | $29.78 | $29.78 | 16,080,000 | — | — |
| 2021-06-23 | $29.11 | $29.11 | 9,440,000 | — | — |
| 2021-06-22 | $28.95 | $28.95 | 13,950,000 | — | — |
| 2021-06-21 | $28.53 | $28.53 | 16,390,000 | — | — |
| 2021-06-18 | $27.99 | $27.99 | 17,605,000 | — | — |
| 2021-06-17 | $27.88 | $27.88 | 16,590,000 | — | — |
| 2021-06-16 | $27.67 | $27.67 | 13,650,000 | — | — |
| 2021-06-15 | $27.41 | $27.41 | 15,850,000 | — | — |
| 2021-06-14 | $27.83 | $27.83 | 21,010,000 | — | — |
| 2021-06-11 | $27.34 | $27.34 | 14,380,000 | — | — |
| 2021-06-10 | $26.89 | $26.89 | 10,190,000 | — | — |
| 2021-06-09 | $26.57 | $26.57 | 9,620,000 | — | — |
| 2021-06-08 | $26.73 | $26.73 | 20,215,000 | — | — |
| 2021-06-07 | $26.47 | $26.47 | 10,005,000 | — | — |
| 2021-06-04 | $26.53 | $26.53 | 14,190,000 | — | — |
| 2021-06-03 | $26.66 | $26.66 | 14,860,000 | — | — |
| 2021-06-02 | $27.25 | $27.25 | 18,580,000 | — | — |
| 2021-06-01 | $27.22 | $27.22 | 17,490,000 | — | — |
| 2021-05-28 | $27.44 | $27.44 | 12,705,000 | — | — |
| 2021-05-27 | $27.31 | $27.31 | 15,355,000 | — | — |
| 2021-05-26 | $26.92 | $26.92 | 14,500,000 | — | — |
| 2021-05-25 | $26.92 | $26.92 | 11,670,000 | — | — |
| 2021-05-24 | $26.85 | $26.85 | 12,225,000 | — | — |
| 2021-05-21 | $26.60 | $26.60 | 12,160,000 | — | — |
| 2021-05-20 | $26.84 | $26.84 | 18,320,000 | — | — |
| 2021-05-19 | $26.14 | $26.14 | 13,755,000 | — | — |
| 2021-05-18 | $26.49 | $26.49 | 12,360,000 | — | — |
| 2021-05-17 | $26.63 | $26.63 | 11,410,000 | — | — |
| 2021-05-14 | $27.12 | $27.12 | 10,580,000 | — | — |
| 2021-05-13 | $26.45 | $26.45 | 12,305,000 | — | — |
| 2021-05-12 | $26.84 | $26.84 | 14,295,000 | — | — |
| 2021-05-11 | $27.87 | $27.87 | 17,670,000 | — | — |
| 2021-05-10 | $27.84 | $27.84 | 11,785,000 | — | — |
| 2021-05-07 | $28.52 | $28.52 | 9,410,000 | — | — |
| 2021-05-06 | $28.23 | $28.23 | 14,365,000 | — | — |
| 2021-05-05 | $28.53 | $28.53 | 9,775,000 | — | — |
| 2021-05-04 | $29.00 | $29.00 | 12,480,000 | — | — |
| 2021-05-03 | $29.42 | $29.42 | 10,625,000 | — | — |
| 2021-04-30 | $29.84 | $29.84 | 13,150,000 | — | — |
| 2021-04-29 | $29.68 | $29.68 | 10,895,000 | — | — |
| 2021-04-28 | $29.52 | $29.52 | 10,570,000 | — | — |
| 2021-04-27 | $29.38 | $29.38 | 11,420,000 | — | — |
| 2021-04-26 | $29.42 | $29.42 | 16,780,000 | — | — |
| 2021-04-23 | $29.37 | $29.37 | 18,700,000 | — | — |
| 2021-04-22 | $29.60 | $29.60 | 33,555,000 | — | — |
| 2021-04-21 | $30.15 | $30.15 | 25,490,000 | — | — |
| 2021-04-20 | $30.64 | $30.64 | 11,795,000 | — | — |
| 2021-04-19 | $31.00 | $31.00 | 17,050,000 | — | — |
| 2021-04-16 | $30.70 | $30.70 | 9,355,000 | — | — |
| 2021-04-15 | $30.85 | $30.85 | 11,585,000 | — | — |
| 2021-04-14 | $30.33 | $30.33 | 11,135,000 | — | — |
| 2021-04-13 | $30.75 | $30.75 | 11,765,000 | — | — |
| 2021-04-12 | $30.79 | $30.79 | 15,095,000 | — | — |
| 2021-04-09 | $30.63 | $30.63 | 11,240,000 | — | — |
| 2021-04-08 | $30.48 | $30.48 | 11,480,000 | — | — |
| 2021-04-07 | $30.00 | $30.00 | 26,180,000 | — | — |
| 2021-04-06 | $29.75 | $29.75 | 12,550,000 | — | — |
| 2021-04-05 | $29.04 | $29.04 | 8,565,000 | — | — |
| 2021-04-01 | $28.77 | $28.77 | 10,100,000 | — | — |
| 2021-03-31 | $28.42 | $28.42 | 17,880,000 | — | — |
| 2021-03-30 | $28.13 | $28.13 | 10,730,000 | — | — |
| 2021-03-29 | $28.49 | $28.49 | 9,250,000 | — | — |
| 2021-03-26 | $28.91 | $28.91 | 13,830,000 | — | — |
| 2021-03-25 | $28.64 | $28.64 | 14,130,000 | — | — |
| 2021-03-24 | $28.46 | $28.46 | 10,000,000 | — | — |
| 2021-03-23 | $29.03 | $29.03 | 11,915,000 | — | — |
| 2021-03-22 | $28.89 | $28.89 | 11,690,000 | — | — |
| 2021-03-19 | $28.42 | $28.42 | 18,045,000 | — | — |
| 2021-03-18 | $28.59 | $28.59 | 12,800,000 | — | — |
| 2021-03-17 | $29.57 | $29.57 | 11,040,000 | — | — |
| 2021-03-16 | $29.65 | $29.65 | 10,600,000 | — | — |
| 2021-03-15 | $29.71 | $29.71 | 9,875,000 | — | — |
| 2021-03-12 | $29.06 | $29.06 | 10,495,000 | — | — |
| 2021-03-11 | $29.24 | $29.24 | 16,370,000 | — | — |
| 2021-03-10 | $28.33 | $28.33 | 14,490,000 | — | — |
| 2021-03-09 | $28.55 | $28.55 | 26,455,000 | — | — |
| 2021-03-08 | $26.70 | $26.70 | 16,680,000 | — | — |
| 2021-03-05 | $26.65 | $26.65 | 26,765,000 | — | — |
| 2021-03-04 | $27.02 | $27.02 | 25,350,000 | — | — |
| 2021-03-03 | $28.16 | $28.16 | 15,030,000 | — | — |
| 2021-03-02 | $29.51 | $29.51 | 12,900,000 | — | — |
| 2021-03-01 | $29.70 | $29.70 | 14,060,000 | — | — |
| 2021-02-26 | $28.84 | $28.84 | 22,175,000 | — | — |
| 2021-02-25 | $28.21 | $28.21 | 11,810,000 | — | — |
| 2021-02-24 | $28.98 | $28.98 | 13,230,000 | — | — |
| 2021-02-23 | $28.32 | $28.32 | 18,815,000 | — | — |
| 2021-02-22 | $28.61 | $28.61 | 14,630,000 | — | — |
| 2021-02-19 | $29.46 | $29.46 | 12,205,000 | — | — |
| 2021-02-18 | $29.13 | $29.13 | 8,710,000 | — | — |
| 2021-02-17 | $29.19 | $29.19 | 13,265,000 | — | — |
| 2021-02-16 | $29.68 | $29.68 | 15,980,000 | — | — |
| 2021-02-12 | $30.55 | $30.55 | 6,955,000 | — | — |
| 2021-02-11 | $30.86 | $30.86 | 8,415,000 | — | — |
| 2021-02-10 | $30.89 | $30.89 | 11,445,000 | — | — |
| 2021-02-09 | $31.01 | $31.01 | 19,215,000 | — | — |
| 2021-02-08 | $30.08 | $30.08 | 10,435,000 | — | — |
| 2021-02-05 | $30.14 | $30.14 | 15,695,000 | — | — |
| 2021-02-04 | $29.59 | $29.59 | 17,510,000 | — | — |
| 2021-02-03 | $30.00 | $30.00 | 32,445,000 | — | — |
| 2021-02-02 | $30.46 | $30.46 | 22,425,000 | — | — |
| 2021-02-01 | $30.18 | $30.18 | 12,780,000 | — | — |
| 2021-01-29 | $29.60 | $29.60 | 11,560,000 | — | — |
| 2021-01-28 | $29.61 | $29.61 | 11,720,000 | — | — |
| 2021-01-27 | $29.33 | $29.33 | 13,850,000 | — | — |
| 2021-01-26 | $29.79 | $29.79 | 6,430,000 | — | — |
| 2021-01-25 | $29.73 | $29.73 | 9,910,000 | — | — |
| 2021-01-22 | $29.88 | $29.88 | 11,415,000 | — | — |
| 2021-01-21 | $30.07 | $30.07 | 14,915,000 | — | — |
| 2021-01-20 | $29.61 | $29.61 | 14,800,000 | — | — |
| 2021-01-19 | $28.59 | $28.59 | 11,135,000 | — | — |
| 2021-01-15 | $28.11 | $28.11 | 10,420,000 | — | — |
| 2021-01-14 | $28.24 | $28.24 | 21,330,000 | — | — |
| 2021-01-13 | $27.90 | $27.90 | 9,330,000 | — | — |
| 2021-01-12 | $28.03 | $28.03 | 10,565,000 | — | — |
| 2021-01-11 | $28.05 | $28.05 | 11,355,000 | — | — |
| 2021-01-08 | $28.05 | $28.05 | 18,445,000 | — | — |
| 2021-01-07 | $27.36 | $27.36 | 11,835,000 | — | — |
| 2021-01-06 | $26.87 | $26.87 | 11,710,000 | — | — |
| 2021-01-05 | $27.10 | $27.10 | 14,755,000 | — | — |
| 2021-01-04 | $26.38 | $26.38 | 25,695,000 | — | — |