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
- 2006-11-09 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 | $31.29 | $31.29 | 967,400 | — | — |
| 2021-12-30 | $31.40 | $31.40 | 811,100 | — | — |
| 2021-12-29 | $30.42 | $30.42 | 892,100 | — | — |
| 2021-12-28 | $30.85 | $30.85 | 661,800 | — | — |
| 2021-12-27 | $30.96 | $30.96 | 772,800 | — | — |
| 2021-12-23 | $31.11 | $31.11 | 529,300 | — | — |
| 2021-12-22 | $31.29 | $31.29 | 737,900 | — | — |
| 2021-12-21 | $31.86 | $31.86 | 1,407,900 | — | — |
| 2021-12-20 | $30.18 | $30.18 | 1,283,400 | — | — |
| 2021-12-17 | $31.86 | $31.86 | 2,202,400 | — | — |
| 2021-12-16 | $30.21 | $30.21 | 1,275,900 | — | — |
| 2021-12-15 | $31.00 | $31.00 | 1,961,700 | — | — |
| 2021-12-14 | $30.98 | $30.98 | 1,087,900 | — | — |
| 2021-12-13 | $32.96 | $32.96 | 848,100 | — | — |
| 2021-12-10 | $32.47 | $32.47 | 806,400 | — | — |
| 2021-12-09 | $32.90 | $32.90 | 850,700 | — | — |
| 2021-12-08 | $34.11 | $34.11 | 701,500 | — | — |
| 2021-12-07 | $33.67 | $33.67 | 1,146,700 | — | — |
| 2021-12-06 | $32.94 | $32.94 | 1,616,700 | — | — |
| 2021-12-03 | $32.52 | $32.52 | 1,791,800 | — | — |
| 2021-12-02 | $35.22 | $35.22 | 1,440,700 | — | — |
| 2021-12-01 | $36.68 | $36.68 | 939,100 | — | — |
| 2021-11-30 | $37.94 | $37.94 | 1,110,100 | — | — |
| 2021-11-29 | $39.06 | $39.06 | 620,600 | — | — |
| 2021-11-26 | $38.28 | $38.28 | 624,300 | — | — |
| 2021-11-24 | $39.24 | $39.24 | 1,330,900 | — | — |
| 2021-11-23 | $39.21 | $39.21 | 1,759,500 | — | — |
| 2021-11-22 | $40.63 | $40.63 | 1,745,900 | — | — |
| 2021-11-19 | $40.88 | $40.88 | 1,294,700 | — | — |
| 2021-11-18 | $39.00 | $39.00 | 2,413,100 | — | — |
| 2021-11-17 | $38.64 | $38.64 | 1,285,400 | — | — |
| 2021-11-16 | $40.01 | $40.01 | 1,912,600 | — | — |
| 2021-11-15 | $39.57 | $39.57 | 872,200 | — | — |
| 2021-11-12 | $39.37 | $39.37 | 1,277,400 | — | — |
| 2021-11-11 | $40.95 | $40.95 | 2,673,200 | — | — |
| 2021-11-10 | $36.26 | $36.26 | 1,213,300 | — | — |
| 2021-11-09 | $38.26 | $38.26 | 639,500 | — | — |
| 2021-11-08 | $38.60 | $38.60 | 942,300 | — | — |
| 2021-11-05 | $38.38 | $38.38 | 869,600 | — | — |
| 2021-11-04 | $39.58 | $39.58 | 658,200 | — | — |
| 2021-11-03 | $39.53 | $39.53 | 1,015,400 | — | — |
| 2021-11-02 | $39.08 | $39.08 | 1,125,700 | — | — |
| 2021-11-01 | $41.29 | $41.29 | 1,056,100 | — | — |
| 2021-10-29 | $41.55 | $41.55 | 1,014,800 | — | — |
| 2021-10-28 | $40.85 | $40.85 | 1,281,500 | — | — |
| 2021-10-27 | $38.79 | $38.79 | 1,326,100 | — | — |
| 2021-10-26 | $38.21 | $38.21 | 758,500 | — | — |
| 2021-10-25 | $39.05 | $39.05 | 833,900 | — | — |
| 2021-10-22 | $37.52 | $37.52 | 481,500 | — | — |
| 2021-10-21 | $38.21 | $38.21 | 1,073,700 | — | — |
| 2021-10-20 | $37.25 | $37.25 | 617,200 | — | — |
| 2021-10-19 | $37.35 | $37.35 | 1,027,400 | — | — |
| 2021-10-18 | $37.02 | $37.02 | 587,800 | — | — |
| 2021-10-15 | $36.71 | $36.71 | 993,300 | — | — |
| 2021-10-14 | $36.28 | $36.28 | 920,700 | — | — |
| 2021-10-13 | $36.82 | $36.82 | 1,265,800 | — | — |
| 2021-10-12 | $36.37 | $36.37 | 1,353,200 | — | — |
| 2021-10-11 | $34.22 | $34.22 | 991,300 | — | — |
| 2021-10-08 | $33.03 | $33.03 | 967,700 | — | — |
| 2021-10-07 | $32.07 | $32.07 | 734,900 | — | — |
| 2021-10-06 | $31.79 | $31.79 | 878,200 | — | — |
| 2021-10-05 | $32.08 | $32.08 | 1,058,100 | — | — |
| 2021-10-04 | $31.90 | $31.90 | 1,711,500 | — | — |
| 2021-10-01 | $34.42 | $34.42 | 828,400 | — | — |
| 2021-09-30 | $34.59 | $34.59 | 1,145,500 | — | — |
| 2021-09-29 | $33.40 | $33.40 | 1,080,800 | — | — |
| 2021-09-28 | $33.61 | $33.61 | 704,100 | — | — |
| 2021-09-27 | $34.67 | $34.67 | 832,400 | — | — |
| 2021-09-24 | $33.72 | $33.72 | 950,500 | — | — |
| 2021-09-23 | $34.33 | $34.33 | 1,226,600 | — | — |
| 2021-09-22 | $35.34 | $35.34 | 714,800 | — | — |
| 2021-09-21 | $34.89 | $34.89 | 701,300 | — | — |
| 2021-09-20 | $34.31 | $34.31 | 1,182,600 | — | — |
| 2021-09-17 | $36.97 | $36.97 | 887,300 | — | — |
| 2021-09-16 | $36.54 | $36.54 | 736,000 | — | — |
| 2021-09-15 | $37.60 | $37.60 | 619,100 | — | — |
| 2021-09-14 | $37.09 | $37.09 | 575,200 | — | — |
| 2021-09-13 | $37.73 | $37.73 | 771,700 | — | — |
| 2021-09-10 | $36.36 | $36.36 | 600,600 | — | — |
| 2021-09-09 | $36.90 | $36.90 | 564,600 | — | — |
| 2021-09-08 | $36.39 | $36.39 | 1,225,800 | — | — |
| 2021-09-07 | $37.38 | $37.38 | 640,900 | — | — |
| 2021-09-03 | $37.12 | $37.12 | 434,600 | — | — |
| 2021-09-02 | $37.59 | $37.59 | 650,500 | — | — |
| 2021-09-01 | $37.41 | $37.41 | 550,300 | — | — |
| 2021-08-31 | $36.97 | $36.97 | 605,200 | — | — |
| 2021-08-30 | $37.37 | $37.37 | 756,600 | — | — |
| 2021-08-27 | $36.89 | $36.89 | 558,800 | — | — |
| 2021-08-26 | $36.23 | $36.23 | 608,100 | — | — |
| 2021-08-25 | $36.33 | $36.33 | 1,374,200 | — | — |
| 2021-08-24 | $36.00 | $36.00 | 2,117,100 | — | — |
| 2021-08-23 | $34.10 | $34.10 | 2,332,100 | — | — |
| 2021-08-20 | $32.36 | $32.36 | 2,241,800 | — | — |
| 2021-08-19 | $31.99 | $31.99 | 2,395,000 | — | — |
| 2021-08-18 | $34.56 | $34.56 | 1,454,200 | — | — |
| 2021-08-17 | $34.71 | $34.71 | 2,868,200 | — | — |
| 2021-08-16 | $37.06 | $37.06 | 1,531,300 | — | — |
| 2021-08-13 | $38.58 | $38.58 | 2,349,000 | — | — |
| 2021-08-12 | $41.60 | $41.60 | 1,188,700 | — | — |
| 2021-08-11 | $41.48 | $41.48 | 1,530,700 | — | — |
| 2021-08-10 | $42.00 | $42.00 | 858,100 | — | — |
| 2021-08-09 | $40.85 | $40.85 | 575,000 | — | — |
| 2021-08-06 | $40.01 | $40.01 | 790,400 | — | — |
| 2021-08-05 | $40.06 | $40.06 | 619,200 | — | — |
| 2021-08-04 | $41.41 | $41.41 | 868,600 | — | — |
| 2021-08-03 | $41.60 | $41.60 | 793,400 | — | — |
| 2021-08-02 | $39.87 | $39.87 | 520,900 | — | — |
| 2021-07-30 | $40.25 | $40.25 | 1,056,300 | — | — |
| 2021-07-29 | $40.71 | $40.71 | 1,165,200 | — | — |
| 2021-07-28 | $40.02 | $40.02 | 1,226,500 | — | — |
| 2021-07-27 | $38.31 | $38.31 | 1,695,600 | — | — |
| 2021-07-26 | $38.06 | $38.06 | 821,600 | — | — |
| 2021-07-23 | $39.02 | $39.02 | 1,155,700 | — | — |
| 2021-07-22 | $39.68 | $39.68 | 1,056,200 | — | — |
| 2021-07-21 | $40.01 | $40.01 | 915,200 | — | — |
| 2021-07-20 | $38.20 | $38.20 | 768,500 | — | — |
| 2021-07-19 | $37.75 | $37.75 | 1,288,200 | — | — |
| 2021-07-16 | $37.64 | $37.64 | 943,100 | — | — |
| 2021-07-15 | $38.67 | $38.67 | 1,437,100 | — | — |
| 2021-07-14 | $39.61 | $39.61 | 1,860,900 | — | — |
| 2021-07-13 | $42.04 | $42.04 | 1,098,400 | — | — |
| 2021-07-12 | $43.09 | $43.09 | 1,551,900 | — | — |
| 2021-07-09 | $40.81 | $40.81 | 1,118,300 | — | — |
| 2021-07-08 | $41.30 | $41.30 | 1,581,800 | — | — |
| 2021-07-07 | $43.05 | $43.05 | 2,073,200 | — | — |
| 2021-07-06 | $43.74 | $43.74 | 1,321,100 | — | — |
| 2021-07-02 | $43.08 | $43.08 | 867,000 | — | — |
| 2021-07-01 | $43.64 | $43.64 | 1,282,600 | — | — |
| 2021-06-30 | $44.84 | $44.84 | 1,626,900 | — | — |
| 2021-06-29 | $47.12 | $47.12 | 4,152,700 | — | — |
| 2021-06-28 | $45.50 | $45.50 | 4,500,500 | — | — |
| 2021-06-25 | $40.43 | $40.43 | 2,626,400 | — | — |
| 2021-06-24 | $38.69 | $38.69 | 2,551,000 | — | — |
| 2021-06-23 | $38.72 | $38.72 | 984,100 | — | — |
| 2021-06-22 | $37.95 | $37.95 | 1,311,000 | — | — |
| 2021-06-21 | $38.34 | $38.34 | 1,348,300 | — | — |
| 2021-06-18 | $39.39 | $39.39 | 1,298,800 | — | — |
| 2021-06-17 | $39.43 | $39.43 | 1,104,600 | — | — |
| 2021-06-16 | $37.81 | $37.81 | 1,533,800 | — | — |
| 2021-06-15 | $38.14 | $38.14 | 1,390,200 | — | — |
| 2021-06-14 | $40.25 | $40.25 | 1,069,300 | — | — |
| 2021-06-11 | $40.27 | $40.27 | 1,268,900 | — | — |
| 2021-06-10 | $39.90 | $39.90 | 1,823,500 | — | — |
| 2021-06-09 | $38.59 | $38.59 | 1,081,200 | — | — |
| 2021-06-08 | $39.17 | $39.17 | 1,553,800 | — | — |
| 2021-06-07 | $37.85 | $37.85 | 1,119,400 | — | — |
| 2021-06-04 | $38.83 | $38.83 | 741,800 | — | — |
| 2021-06-03 | $38.24 | $38.24 | 1,063,300 | — | — |
| 2021-06-02 | $39.77 | $39.77 | 1,012,500 | — | — |
| 2021-06-01 | $40.12 | $40.12 | 1,369,600 | — | — |
| 2021-05-28 | $39.58 | $39.58 | 1,064,000 | — | — |
| 2021-05-27 | $39.61 | $39.61 | 1,805,200 | — | — |
| 2021-05-26 | $41.00 | $41.00 | 1,301,000 | — | — |
| 2021-05-25 | $38.18 | $38.18 | 886,900 | — | — |
| 2021-05-24 | $38.41 | $38.41 | 1,501,800 | — | — |
| 2021-05-21 | $39.05 | $39.05 | 1,881,600 | — | — |
| 2021-05-20 | $39.29 | $39.29 | 3,223,200 | — | — |
| 2021-05-19 | $36.96 | $36.96 | 2,431,400 | — | — |
| 2021-05-18 | $36.21 | $36.21 | 1,050,900 | — | — |
| 2021-05-17 | $36.10 | $36.10 | 1,076,300 | — | — |
| 2021-05-14 | $36.62 | $36.62 | 1,353,800 | — | — |
| 2021-05-13 | $35.25 | $35.25 | 1,958,700 | — | — |
| 2021-05-12 | $35.55 | $35.55 | 2,139,700 | — | — |
| 2021-05-11 | $38.11 | $38.11 | 1,692,800 | — | — |
| 2021-05-10 | $37.38 | $37.38 | 1,445,000 | — | — |
| 2021-05-07 | $39.63 | $39.63 | 1,385,600 | — | — |
| 2021-05-06 | $39.20 | $39.20 | 2,130,300 | — | — |
| 2021-05-05 | $39.01 | $39.01 | 1,406,100 | — | — |
| 2021-05-04 | $39.20 | $39.20 | 1,703,300 | — | — |
| 2021-05-03 | $41.33 | $41.33 | 1,172,000 | — | — |
| 2021-04-30 | $41.24 | $41.24 | 1,600,000 | — | — |
| 2021-04-29 | $42.89 | $42.89 | 1,712,900 | — | — |
| 2021-04-28 | $44.01 | $44.01 | 1,310,000 | — | — |
| 2021-04-27 | $45.57 | $45.57 | 1,028,100 | — | — |
| 2021-04-26 | $46.26 | $46.26 | 1,294,000 | — | — |
| 2021-04-23 | $45.75 | $45.75 | 1,970,900 | — | — |
| 2021-04-22 | $44.82 | $44.82 | 2,349,000 | — | — |
| 2021-04-21 | $44.50 | $44.50 | 1,318,800 | — | — |
| 2021-04-20 | $42.91 | $42.91 | 1,438,700 | — | — |
| 2021-04-19 | $42.59 | $42.59 | 2,546,700 | — | — |
| 2021-04-16 | $44.11 | $44.11 | 7,412,400 | — | — |
| 2021-04-15 | $42.71 | $42.71 | 1,896,900 | — | — |
| 2021-04-14 | $42.66 | $42.66 | 2,124,300 | — | — |
| 2021-04-13 | $43.54 | $43.54 | 1,604,000 | — | — |
| 2021-04-12 | $43.27 | $43.27 | 2,296,200 | — | — |
| 2021-04-09 | $43.37 | $43.37 | 2,475,000 | — | — |
| 2021-04-08 | $44.82 | $44.82 | 1,474,000 | — | — |
| 2021-04-07 | $45.72 | $45.72 | 1,821,800 | — | — |
| 2021-04-06 | $47.75 | $47.75 | 1,725,000 | — | — |
| 2021-04-05 | $46.42 | $46.42 | 2,196,500 | — | — |
| 2021-04-01 | $48.51 | $48.51 | 1,326,600 | — | — |
| 2021-03-31 | $49.63 | $49.63 | 1,518,500 | — | — |
| 2021-03-30 | $48.87 | $48.87 | 2,227,400 | — | — |
| 2021-03-29 | $45.08 | $45.08 | 1,214,100 | — | — |
| 2021-03-26 | $46.84 | $46.84 | 2,183,900 | — | — |
| 2021-03-25 | $44.43 | $44.43 | 3,292,800 | — | — |
| 2021-03-24 | $44.99 | $44.99 | 2,038,900 | — | — |
| 2021-03-23 | $47.42 | $47.42 | 1,954,500 | — | — |
| 2021-03-22 | $48.80 | $48.80 | 2,923,000 | — | — |
| 2021-03-19 | $45.43 | $45.43 | 4,915,600 | — | — |
| 2021-03-18 | $42.86 | $42.86 | 4,544,200 | — | — |
| 2021-03-17 | $41.40 | $41.40 | 3,846,200 | — | — |
| 2021-03-16 | $42.52 | $42.52 | 2,581,500 | — | — |
| 2021-03-15 | $44.84 | $44.84 | 1,997,700 | — | — |
| 2021-03-12 | $45.98 | $45.98 | 1,619,500 | — | — |
| 2021-03-11 | $46.95 | $46.95 | 1,786,800 | — | — |
| 2021-03-10 | $43.32 | $43.32 | 2,501,600 | — | — |
| 2021-03-09 | $43.93 | $43.93 | 2,058,100 | — | — |
| 2021-03-08 | $39.61 | $39.61 | 2,401,000 | — | — |
| 2021-03-05 | $40.58 | $40.58 | 3,694,200 | — | — |
| 2021-03-04 | $41.46 | $41.46 | 3,161,200 | — | — |
| 2021-03-03 | $43.42 | $43.42 | 2,918,400 | — | — |
| 2021-03-02 | $47.94 | $47.94 | 1,447,000 | — | — |
| 2021-03-01 | $49.59 | $49.59 | 1,355,400 | — | — |
| 2021-02-26 | $46.93 | $46.93 | 1,812,300 | — | — |
| 2021-02-25 | $45.62 | $45.62 | 2,033,400 | — | — |
| 2021-02-24 | $48.76 | $48.76 | 2,218,500 | — | — |
| 2021-02-23 | $46.35 | $46.35 | 3,326,200 | — | — |
| 2021-02-22 | $48.04 | $48.04 | 2,964,000 | — | — |
| 2021-02-19 | $52.78 | $52.78 | 2,038,500 | — | — |
| 2021-02-18 | $52.01 | $52.01 | 2,757,100 | — | — |
| 2021-02-17 | $55.82 | $55.82 | 2,904,000 | — | — |
| 2021-02-16 | $57.88 | $57.88 | 1,443,600 | — | — |
| 2021-02-12 | $60.47 | $60.47 | 872,300 | — | — |
| 2021-02-11 | $61.23 | $61.23 | 978,100 | — | — |
| 2021-02-10 | $60.75 | $60.75 | 1,846,000 | — | — |
| 2021-02-09 | $60.73 | $60.73 | 1,722,100 | — | — |
| 2021-02-08 | $59.50 | $59.50 | 1,248,700 | — | — |
| 2021-02-05 | $57.88 | $57.88 | 1,320,000 | — | — |
| 2021-02-04 | $58.17 | $58.17 | 1,060,100 | — | — |
| 2021-02-03 | $59.21 | $59.21 | 1,364,100 | — | — |
| 2021-02-02 | $57.77 | $57.77 | 1,471,200 | — | — |
| 2021-02-01 | $55.85 | $55.85 | 1,742,600 | — | — |
| 2021-01-29 | $54.75 | $54.75 | 1,866,600 | — | — |
| 2021-01-28 | $57.48 | $57.48 | 2,354,100 | — | — |
| 2021-01-27 | $58.90 | $58.90 | 1,935,700 | — | — |
| 2021-01-26 | $60.46 | $60.46 | 2,236,200 | — | — |
| 2021-01-25 | $60.57 | $60.57 | 2,838,300 | — | — |
| 2021-01-22 | $63.00 | $63.00 | 2,665,000 | — | — |
| 2021-01-21 | $64.15 | $64.15 | 4,793,900 | — | — |
| 2021-01-20 | $57.22 | $57.22 | 1,985,400 | — | — |
| 2021-01-19 | $55.03 | $55.03 | 2,219,800 | — | — |
| 2021-01-15 | $51.27 | $51.27 | 2,374,500 | — | — |
| 2021-01-14 | $55.62 | $55.62 | 1,641,900 | — | — |
| 2021-01-13 | $54.45 | $54.45 | 1,999,500 | — | — |
| 2021-01-12 | $55.98 | $55.98 | 1,963,500 | — | — |
| 2021-01-11 | $56.20 | $56.20 | 1,752,000 | — | — |
| 2021-01-08 | $56.07 | $56.07 | 2,319,000 | — | — |
| 2021-01-07 | $56.61 | $56.61 | 2,852,800 | — | — |
| 2021-01-06 | $54.31 | $54.31 | 4,437,000 | — | — |
| 2021-01-05 | $50.52 | $50.52 | 2,388,200 | — | — |
| 2021-01-04 | $52.64 | $52.64 | 1,789,200 | — | — |