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
- 2021-03-11 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 | $29.38 | $29.38 | 3,890,800 | — | — |
| 2021-12-30 | $29.58 | $29.58 | 4,143,800 | — | — |
| 2021-12-29 | $28.93 | $28.93 | 4,379,800 | — | — |
| 2021-12-28 | $29.52 | $29.52 | 5,116,400 | — | — |
| 2021-12-27 | $29.42 | $29.42 | 4,822,900 | — | — |
| 2021-12-23 | $30.23 | $30.23 | 5,980,700 | — | — |
| 2021-12-22 | $29.49 | $29.49 | 9,666,600 | — | — |
| 2021-12-21 | $29.99 | $29.99 | 7,887,700 | — | — |
| 2021-12-20 | $28.17 | $28.17 | 5,287,700 | — | — |
| 2021-12-17 | $29.15 | $29.15 | 15,053,600 | — | — |
| 2021-12-16 | $26.97 | $26.97 | 6,370,000 | — | — |
| 2021-12-15 | $26.82 | $26.82 | 17,396,700 | — | — |
| 2021-12-14 | $27.36 | $27.36 | 6,587,300 | — | — |
| 2021-12-13 | $27.24 | $27.24 | 5,347,600 | — | — |
| 2021-12-10 | $26.76 | $26.76 | 4,811,700 | — | — |
| 2021-12-09 | $27.52 | $27.52 | 4,535,600 | — | — |
| 2021-12-08 | $28.05 | $28.05 | 4,503,800 | — | — |
| 2021-12-07 | $27.36 | $27.36 | 7,268,900 | — | — |
| 2021-12-06 | $26.07 | $26.07 | 9,687,800 | — | — |
| 2021-12-03 | $26.55 | $26.55 | 10,389,900 | — | — |
| 2021-12-02 | $26.15 | $26.15 | 9,392,600 | — | — |
| 2021-12-01 | $26.00 | $26.00 | 8,738,900 | — | — |
| 2021-11-30 | $26.50 | $26.50 | 10,151,200 | — | — |
| 2021-11-29 | $26.95 | $26.95 | 6,611,600 | — | — |
| 2021-11-26 | $27.39 | $27.39 | 3,902,100 | — | — |
| 2021-11-24 | $26.78 | $26.78 | 5,131,900 | — | — |
| 2021-11-23 | $25.69 | $25.69 | 5,868,900 | — | — |
| 2021-11-22 | $26.51 | $26.51 | 4,956,100 | — | — |
| 2021-11-19 | $27.16 | $27.16 | 6,262,900 | — | — |
| 2021-11-18 | $27.42 | $27.42 | 5,221,200 | — | — |
| 2021-11-17 | $28.34 | $28.34 | 6,524,300 | — | — |
| 2021-11-16 | $29.79 | $29.79 | 12,848,600 | — | — |
| 2021-11-15 | $28.15 | $28.15 | 7,563,300 | — | — |
| 2021-11-12 | $26.58 | $26.58 | 15,498,100 | — | — |
| 2021-11-11 | $29.19 | $29.19 | 10,745,600 | — | — |
| 2021-11-10 | $29.86 | $29.86 | 7,952,400 | — | — |
| 2021-11-09 | $29.70 | $29.70 | 6,283,800 | — | — |
| 2021-11-08 | $30.19 | $30.19 | 4,225,000 | — | — |
| 2021-11-05 | $29.93 | $29.93 | 5,184,800 | — | — |
| 2021-11-04 | $30.45 | $30.45 | 8,256,800 | — | — |
| 2021-11-03 | $30.40 | $30.40 | 3,473,800 | — | — |
| 2021-11-02 | $30.14 | $30.14 | 8,486,800 | — | — |
| 2021-11-01 | $30.23 | $30.23 | 4,464,000 | — | — |
| 2021-10-29 | $29.76 | $29.76 | 5,106,900 | — | — |
| 2021-10-28 | $29.82 | $29.82 | 8,053,600 | — | — |
| 2021-10-27 | $29.63 | $29.63 | 14,020,700 | — | — |
| 2021-10-26 | $29.86 | $29.86 | 7,441,000 | — | — |
| 2021-10-25 | $29.24 | $29.24 | 5,940,200 | — | — |
| 2021-10-22 | $29.00 | $29.00 | 14,085,700 | — | — |
| 2021-10-21 | $29.15 | $29.15 | 12,063,600 | — | — |
| 2021-10-20 | $28.83 | $28.83 | 7,822,300 | — | — |
| 2021-10-19 | $28.43 | $28.43 | 4,598,700 | — | — |
| 2021-10-18 | $27.55 | $27.55 | 4,722,000 | — | — |
| 2021-10-15 | $27.59 | $27.59 | 3,988,500 | — | — |
| 2021-10-14 | $27.26 | $27.26 | 5,547,300 | — | — |
| 2021-10-13 | $26.44 | $26.44 | 5,152,500 | — | — |
| 2021-10-12 | $26.18 | $26.18 | 9,000,300 | — | — |
| 2021-10-11 | $26.76 | $26.76 | 5,707,800 | — | — |
| 2021-10-08 | $28.10 | $28.10 | 6,162,600 | — | — |
| 2021-10-07 | $27.51 | $27.51 | 6,075,700 | — | — |
| 2021-10-06 | $26.65 | $26.65 | 3,390,100 | — | — |
| 2021-10-05 | $27.03 | $27.03 | 7,396,600 | — | — |
| 2021-10-04 | $26.05 | $26.05 | 14,481,700 | — | — |
| 2021-10-01 | $27.22 | $27.22 | 10,389,300 | — | — |
| 2021-09-30 | $27.85 | $27.85 | 7,316,200 | — | — |
| 2021-09-29 | $28.23 | $28.23 | 9,289,200 | — | — |
| 2021-09-28 | $28.11 | $28.11 | 8,531,700 | — | — |
| 2021-09-27 | $28.79 | $28.79 | 8,903,100 | — | — |
| 2021-09-24 | $28.31 | $28.31 | 7,110,300 | — | — |
| 2021-09-23 | $29.07 | $29.07 | 8,867,500 | — | — |
| 2021-09-22 | $28.45 | $28.45 | 7,657,200 | — | — |
| 2021-09-21 | $28.87 | $28.87 | 5,894,700 | — | — |
| 2021-09-20 | $29.14 | $29.14 | 9,159,800 | — | — |
| 2021-09-17 | $29.72 | $29.72 | 12,852,800 | — | — |
| 2021-09-16 | $29.41 | $29.41 | 6,920,300 | — | — |
| 2021-09-15 | $29.39 | $29.39 | 11,843,200 | — | — |
| 2021-09-14 | $29.87 | $29.87 | 29,353,100 | — | — |
| 2021-09-13 | $30.52 | $30.52 | 6,692,800 | — | — |
| 2021-09-10 | $29.98 | $29.98 | 5,875,400 | — | — |
| 2021-09-09 | $30.25 | $30.25 | 7,847,100 | — | — |
| 2021-09-08 | $31.35 | $31.35 | 16,975,600 | — | — |
| 2021-09-07 | $32.55 | $32.55 | 24,625,600 | — | — |
| 2021-09-03 | $29.65 | $29.65 | 11,333,500 | — | — |
| 2021-09-02 | $29.85 | $29.85 | 10,261,500 | — | — |
| 2021-09-01 | $31.29 | $31.29 | 12,248,700 | — | — |
| 2021-08-31 | $29.96 | $29.96 | 6,680,600 | — | — |
| 2021-08-30 | $30.09 | $30.09 | 11,457,800 | — | — |
| 2021-08-27 | $29.99 | $29.99 | 9,171,700 | — | — |
| 2021-08-26 | $30.93 | $30.93 | 10,263,200 | — | — |
| 2021-08-25 | $30.86 | $30.86 | 9,521,500 | — | — |
| 2021-08-24 | $31.78 | $31.78 | 14,771,200 | — | — |
| 2021-08-23 | $30.55 | $30.55 | 14,470,400 | — | — |
| 2021-08-20 | $31.29 | $31.29 | 17,175,700 | — | — |
| 2021-08-19 | $31.73 | $31.73 | 8,626,000 | — | — |
| 2021-08-18 | $32.37 | $32.37 | 13,769,200 | — | — |
| 2021-08-17 | $33.63 | $33.63 | 8,512,800 | — | — |
| 2021-08-16 | $33.22 | $33.22 | 15,174,000 | — | — |
| 2021-08-13 | $33.87 | $33.87 | 41,979,600 | — | — |
| 2021-08-12 | $34.13 | $34.13 | 21,287,700 | — | — |
| 2021-08-11 | $37.20 | $37.20 | 8,563,000 | — | — |
| 2021-08-10 | $36.70 | $36.70 | 7,948,400 | — | — |
| 2021-08-09 | $39.49 | $39.49 | 3,379,600 | — | — |
| 2021-08-06 | $38.80 | $38.80 | 3,807,400 | — | — |
| 2021-08-05 | $40.06 | $40.06 | 3,621,900 | — | — |
| 2021-08-04 | $39.37 | $39.37 | 5,069,500 | — | — |
| 2021-08-03 | $38.03 | $38.03 | 4,856,200 | — | — |
| 2021-08-02 | $36.74 | $36.74 | 4,999,000 | — | — |
| 2021-07-30 | $36.32 | $36.32 | 4,890,500 | — | — |
| 2021-07-29 | $37.57 | $37.57 | 3,684,900 | — | — |
| 2021-07-28 | $38.39 | $38.39 | 3,119,000 | — | — |
| 2021-07-27 | $37.54 | $37.54 | 3,851,600 | — | — |
| 2021-07-26 | $37.19 | $37.19 | 6,039,600 | — | — |
| 2021-07-23 | $38.61 | $38.61 | 3,718,400 | — | — |
| 2021-07-22 | $38.56 | $38.56 | 3,273,800 | — | — |
| 2021-07-21 | $39.65 | $39.65 | 3,144,400 | — | — |
| 2021-07-20 | $38.83 | $38.83 | 3,922,400 | — | — |
| 2021-07-19 | $39.90 | $39.90 | 3,342,400 | — | — |
| 2021-07-16 | $40.19 | $40.19 | 7,221,400 | — | — |
| 2021-07-15 | $42.25 | $42.25 | 5,791,400 | — | — |
| 2021-07-14 | $44.06 | $44.06 | 3,968,600 | — | — |
| 2021-07-13 | $44.54 | $44.54 | 6,926,500 | — | — |
| 2021-07-12 | $43.08 | $43.08 | 3,166,000 | — | — |
| 2021-07-09 | $42.13 | $42.13 | 3,722,300 | — | — |
| 2021-07-08 | $40.00 | $40.00 | 2,496,900 | — | — |
| 2021-07-07 | $40.03 | $40.03 | 3,230,800 | — | — |
| 2021-07-06 | $39.95 | $39.95 | 3,185,100 | — | — |
| 2021-07-02 | $40.46 | $40.46 | 2,931,000 | — | — |
| 2021-07-01 | $41.52 | $41.52 | 2,685,300 | — | — |
| 2021-06-30 | $41.82 | $41.82 | 6,292,400 | — | — |
| 2021-06-29 | $42.16 | $42.16 | 10,531,200 | — | — |
| 2021-06-28 | $38.25 | $38.25 | 4,885,600 | — | — |
| 2021-06-25 | $37.40 | $37.40 | 4,240,300 | — | — |
| 2021-06-24 | $38.17 | $38.17 | 4,148,400 | — | — |
| 2021-06-23 | $39.64 | $39.64 | 5,327,400 | — | — |
| 2021-06-22 | $40.02 | $40.02 | 5,641,600 | — | — |
| 2021-06-21 | $39.44 | $39.44 | 2,835,400 | — | — |
| 2021-06-18 | $39.41 | $39.41 | 3,553,700 | — | — |
| 2021-06-17 | $39.73 | $39.73 | 4,137,400 | — | — |
| 2021-06-16 | $38.67 | $38.67 | 2,964,300 | — | — |
| 2021-06-15 | $38.82 | $38.82 | 3,200,500 | — | — |
| 2021-06-14 | $38.51 | $38.51 | 2,219,700 | — | — |
| 2021-06-11 | $38.60 | $38.60 | 3,465,300 | — | — |
| 2021-06-10 | $38.06 | $38.06 | 2,972,700 | — | — |
| 2021-06-09 | $37.78 | $37.78 | 2,079,400 | — | — |
| 2021-06-08 | $38.19 | $38.19 | 3,295,200 | — | — |
| 2021-06-07 | $38.58 | $38.58 | 2,556,700 | — | — |
| 2021-06-04 | $38.89 | $38.89 | 2,867,900 | — | — |
| 2021-06-03 | $39.52 | $39.52 | 2,210,000 | — | — |
| 2021-06-02 | $40.84 | $40.84 | 2,918,700 | — | — |
| 2021-06-01 | $41.31 | $41.31 | 2,483,600 | — | — |
| 2021-05-28 | $40.79 | $40.79 | 2,304,700 | — | — |
| 2021-05-27 | $41.00 | $41.00 | 3,977,100 | — | — |
| 2021-05-26 | $41.80 | $41.80 | 5,014,000 | — | — |
| 2021-05-25 | $40.14 | $40.14 | 4,784,300 | — | — |
| 2021-05-24 | $40.50 | $40.50 | 6,524,800 | — | — |
| 2021-05-21 | $38.01 | $38.01 | 2,757,000 | — | — |
| 2021-05-20 | $38.74 | $38.74 | 5,928,000 | — | — |
| 2021-05-19 | $37.06 | $37.06 | 6,752,200 | — | — |
| 2021-05-18 | $37.25 | $37.25 | 6,072,800 | — | — |
| 2021-05-17 | $35.18 | $35.18 | 10,345,100 | — | — |
| 2021-05-14 | $36.43 | $36.43 | 11,063,300 | — | — |
| 2021-05-13 | $32.04 | $32.04 | 14,661,500 | — | — |
| 2021-05-12 | $35.33 | $35.33 | 7,087,000 | — | — |
| 2021-05-11 | $36.25 | $36.25 | 5,418,900 | — | — |
| 2021-05-10 | $37.07 | $37.07 | 5,003,100 | — | — |
| 2021-05-07 | $38.93 | $38.93 | 3,080,400 | — | — |
| 2021-05-06 | $40.23 | $40.23 | 3,984,900 | — | — |
| 2021-05-05 | $41.26 | $41.26 | 3,249,500 | — | — |
| 2021-05-04 | $41.49 | $41.49 | 3,665,400 | — | — |
| 2021-05-03 | $42.06 | $42.06 | 2,607,400 | — | — |
| 2021-04-30 | $41.90 | $41.90 | 3,498,700 | — | — |
| 2021-04-29 | $42.56 | $42.56 | 3,217,700 | — | — |
| 2021-04-28 | $43.71 | $43.71 | 2,907,900 | — | — |
| 2021-04-27 | $45.54 | $45.54 | 1,873,100 | — | — |
| 2021-04-26 | $45.67 | $45.67 | 1,949,700 | — | — |
| 2021-04-23 | $45.56 | $45.56 | 4,596,900 | — | — |
| 2021-04-22 | $42.81 | $42.81 | 7,274,800 | — | — |
| 2021-04-21 | $41.98 | $41.98 | 4,004,300 | — | — |
| 2021-04-20 | $42.62 | $42.62 | 8,413,200 | — | — |
| 2021-04-19 | $45.72 | $45.72 | 3,329,100 | — | — |
| 2021-04-16 | $45.90 | $45.90 | 2,955,500 | — | — |
| 2021-04-15 | $45.80 | $45.80 | 3,121,900 | — | — |
| 2021-04-14 | $45.71 | $45.71 | 3,640,700 | — | — |
| 2021-04-13 | $47.10 | $47.10 | 3,570,300 | — | — |
| 2021-04-12 | $45.22 | $45.22 | 3,670,900 | — | — |
| 2021-04-09 | $45.85 | $45.85 | 3,974,800 | — | — |
| 2021-04-08 | $45.58 | $45.58 | 4,568,900 | — | — |
| 2021-04-07 | $45.33 | $45.33 | 3,608,300 | — | — |
| 2021-04-06 | $46.57 | $46.57 | 2,438,700 | — | — |
| 2021-04-05 | $45.94 | $45.94 | 4,607,500 | — | — |
| 2021-04-01 | $47.31 | $47.31 | 4,928,700 | — | — |
| 2021-03-31 | $49.35 | $49.35 | 8,033,100 | — | — |
| 2021-03-30 | $48.75 | $48.75 | 4,874,000 | — | — |
| 2021-03-29 | $46.01 | $46.01 | 5,340,800 | — | — |
| 2021-03-26 | $43.53 | $43.53 | 4,306,800 | — | — |
| 2021-03-25 | $43.70 | $43.70 | 7,532,300 | — | — |
| 2021-03-24 | $43.79 | $43.79 | 8,099,900 | — | — |
| 2021-03-23 | $46.00 | $46.00 | 8,656,800 | — | — |
| 2021-03-22 | $44.86 | $44.86 | 4,984,000 | — | — |
| 2021-03-19 | $44.89 | $44.89 | 14,452,500 | — | — |
| 2021-03-18 | $43.89 | $43.89 | 15,391,100 | — | — |
| 2021-03-17 | $43.29 | $43.29 | 15,251,100 | — | — |
| 2021-03-16 | $47.13 | $47.13 | 14,552,400 | — | — |
| 2021-03-15 | $50.45 | $50.45 | 17,387,800 | — | — |
| 2021-03-12 | $48.47 | $48.47 | 30,521,000 | — | — |
| 2021-03-11 | $49.25 | $49.25 | 91,584,100 | — | — |