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
- 2015-05-15 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 | $36.03 | $51.66 | 283,300 | — | — |
| 2021-12-30 | $35.71 | $51.20 | 299,900 | — | — |
| 2021-12-29 | $35.61 | $51.06 | 315,600 | — | — |
| 2021-12-28 | $35.52 | $50.93 | 296,900 | — | — |
| 2021-12-27 | $35.81 | $51.34 | 195,200 | — | — |
| 2021-12-23 | $35.79 | $51.32 | 203,800 | — | — |
| 2021-12-22 | $35.91 | $51.49 | 435,800 | — | — |
| 2021-12-21 | $35.26 | $50.56 | 578,900 | — | — |
| 2021-12-20 | $34.15 | $48.96 | 670,600 | — | — |
| 2021-12-17 | $35.19 | $50.46 | 1,180,600 | — | — |
| 2021-12-16 | $35.46 | $50.84 | 653,700 | — | — |
| 2021-12-15 | $35.08 | $50.30 | 919,500 | — | — |
| 2021-12-14 | $34.89 | $50.03 | 1,046,800 | — | — |
| 2021-12-13 | $35.65 | $51.12 | 566,100 | — | — |
| 2021-12-10 | $35.24 | $50.53 | 516,200 | — | — |
| 2021-12-09 | $35.75 | $51.26 | 573,300 | — | — |
| 2021-12-08 | $37.01 | $53.07 | 661,200 | — | — |
| 2021-12-07 | $37.47 | $53.72 | 553,800 | — | — |
| 2021-12-06 | $36.98 | $53.02 | 472,800 | — | — |
| 2021-12-03 | $36.92 | $52.94 | 408,200 | — | — |
| 2021-12-02 | $37.20 | $53.34 | 453,900 | — | — |
| 2021-12-01 | $37.11 | $53.21 | 503,800 | — | — |
| 2021-11-30 | $37.32 | $53.51 | 524,900 | — | — |
| 2021-11-29 | $38.10 | $54.14 | 619,600 | — | — |
| 2021-11-26 | $37.86 | $53.80 | 452,500 | — | — |
| 2021-11-24 | $39.07 | $55.52 | 1,147,400 | — | — |
| 2021-11-23 | $39.18 | $55.68 | 1,281,500 | — | — |
| 2021-11-22 | $38.97 | $55.38 | 856,100 | — | — |
| 2021-11-19 | $38.66 | $54.94 | 624,800 | — | — |
| 2021-11-18 | $38.17 | $54.24 | 816,700 | — | — |
| 2021-11-17 | $38.46 | $54.65 | 376,100 | — | — |
| 2021-11-16 | $37.76 | $53.66 | 379,400 | — | — |
| 2021-11-15 | $37.90 | $53.86 | 398,900 | — | — |
| 2021-11-12 | $37.40 | $53.15 | 938,400 | — | — |
| 2021-11-11 | $37.50 | $53.29 | 848,300 | — | — |
| 2021-11-10 | $37.00 | $52.58 | 590,800 | — | — |
| 2021-11-09 | $36.75 | $52.22 | 632,800 | — | — |
| 2021-11-08 | $36.74 | $52.21 | 617,500 | — | — |
| 2021-11-05 | $37.53 | $53.33 | 739,000 | — | — |
| 2021-11-04 | $36.80 | $52.29 | 715,600 | — | — |
| 2021-11-03 | $35.53 | $50.49 | 745,200 | — | — |
| 2021-11-02 | $35.47 | $50.40 | 738,200 | — | — |
| 2021-11-01 | $36.31 | $51.60 | 725,600 | — | — |
| 2021-10-29 | $35.48 | $50.42 | 594,400 | — | — |
| 2021-10-28 | $34.89 | $49.58 | 555,300 | — | — |
| 2021-10-27 | $33.79 | $48.02 | 428,700 | — | — |
| 2021-10-26 | $34.10 | $48.46 | 692,700 | — | — |
| 2021-10-25 | $33.59 | $47.73 | 1,403,500 | — | — |
| 2021-10-22 | $32.14 | $45.67 | 773,900 | — | — |
| 2021-10-21 | $31.72 | $45.07 | 440,400 | — | — |
| 2021-10-20 | $31.57 | $44.86 | 577,900 | — | — |
| 2021-10-19 | $31.82 | $45.22 | 517,700 | — | — |
| 2021-10-18 | $31.23 | $44.38 | 732,400 | — | — |
| 2021-10-15 | $31.22 | $44.36 | 5,150,800 | — | — |
| 2021-10-14 | $33.21 | $47.19 | 789,500 | — | — |
| 2021-10-13 | $33.86 | $48.12 | 920,000 | — | — |
| 2021-10-12 | $33.60 | $47.75 | 1,032,200 | — | — |
| 2021-10-11 | $33.46 | $47.55 | 1,690,800 | — | — |
| 2021-10-08 | $32.31 | $45.91 | 702,900 | — | — |
| 2021-10-07 | $32.16 | $45.70 | 744,100 | — | — |
| 2021-10-06 | $31.71 | $45.06 | 570,000 | — | — |
| 2021-10-05 | $31.20 | $44.34 | 578,300 | — | — |
| 2021-10-04 | $30.40 | $43.20 | 559,000 | — | — |
| 2021-10-01 | $30.21 | $42.93 | 319,500 | — | — |
| 2021-09-30 | $30.27 | $43.01 | 441,600 | — | — |
| 2021-09-29 | $30.84 | $43.82 | 398,300 | — | — |
| 2021-09-28 | $30.43 | $43.24 | 505,300 | — | — |
| 2021-09-27 | $30.85 | $43.84 | 472,200 | — | — |
| 2021-09-24 | $31.83 | $45.23 | 489,700 | — | — |
| 2021-09-23 | $32.01 | $45.49 | 621,500 | — | — |
| 2021-09-22 | $31.87 | $45.29 | 530,500 | — | — |
| 2021-09-21 | $31.22 | $44.36 | 371,200 | — | — |
| 2021-09-20 | $31.36 | $44.56 | 845,800 | — | — |
| 2021-09-17 | $31.70 | $45.05 | 1,441,500 | — | — |
| 2021-09-16 | $31.47 | $44.72 | 858,700 | — | — |
| 2021-09-15 | $31.53 | $44.80 | 480,500 | — | — |
| 2021-09-14 | $31.14 | $44.25 | 476,000 | — | — |
| 2021-09-13 | $30.84 | $43.82 | 580,200 | — | — |
| 2021-09-10 | $31.12 | $44.22 | 494,400 | — | — |
| 2021-09-09 | $31.69 | $45.03 | 407,200 | — | — |
| 2021-09-08 | $31.76 | $45.13 | 659,300 | — | — |
| 2021-09-07 | $31.32 | $44.51 | 442,300 | — | — |
| 2021-09-03 | $31.70 | $45.05 | 357,800 | — | — |
| 2021-09-02 | $31.93 | $45.37 | 446,200 | — | — |
| 2021-09-01 | $31.72 | $45.07 | 399,800 | — | — |
| 2021-08-31 | $31.39 | $44.61 | 500,500 | — | — |
| 2021-08-30 | $31.83 | $44.75 | 313,400 | — | — |
| 2021-08-27 | $31.98 | $44.97 | 513,100 | — | — |
| 2021-08-26 | $31.71 | $44.59 | 623,800 | — | — |
| 2021-08-25 | $31.65 | $44.50 | 650,500 | — | — |
| 2021-08-24 | $31.27 | $43.97 | 654,900 | — | — |
| 2021-08-23 | $31.12 | $43.76 | 460,000 | — | — |
| 2021-08-20 | $31.14 | $43.78 | 730,800 | — | — |
| 2021-08-19 | $30.72 | $43.19 | 504,500 | — | — |
| 2021-08-18 | $30.17 | $42.42 | 899,400 | — | — |
| 2021-08-17 | $30.76 | $43.25 | 638,100 | — | — |
| 2021-08-16 | $30.79 | $43.29 | 523,500 | — | — |
| 2021-08-13 | $31.17 | $43.83 | 391,500 | — | — |
| 2021-08-12 | $30.80 | $43.31 | 392,200 | — | — |
| 2021-08-11 | $30.88 | $43.42 | 446,100 | — | — |
| 2021-08-10 | $30.55 | $42.95 | 600,400 | — | — |
| 2021-08-09 | $30.26 | $42.55 | 499,300 | — | — |
| 2021-08-06 | $30.51 | $42.90 | 651,400 | — | — |
| 2021-08-05 | $30.37 | $42.70 | 512,700 | — | — |
| 2021-08-04 | $30.09 | $42.31 | 569,900 | — | — |
| 2021-08-03 | $29.84 | $41.96 | 710,400 | — | — |
| 2021-08-02 | $29.00 | $40.78 | 536,400 | — | — |
| 2021-07-30 | $28.68 | $40.33 | 466,900 | — | — |
| 2021-07-29 | $28.96 | $40.72 | 646,000 | — | — |
| 2021-07-28 | $28.50 | $40.07 | 669,800 | — | — |
| 2021-07-27 | $28.07 | $39.47 | 465,900 | — | — |
| 2021-07-26 | $28.00 | $39.37 | 705,800 | — | — |
| 2021-07-23 | $28.04 | $39.43 | 655,300 | — | — |
| 2021-07-22 | $27.95 | $39.30 | 1,394,700 | — | — |
| 2021-07-21 | $27.30 | $38.39 | 1,169,900 | — | — |
| 2021-07-20 | $26.30 | $36.98 | 1,094,000 | — | — |
| 2021-07-19 | $25.72 | $36.16 | 1,026,300 | — | — |
| 2021-07-16 | $26.19 | $36.82 | 1,246,500 | — | — |
| 2021-07-15 | $26.22 | $36.87 | 719,600 | — | — |
| 2021-07-14 | $26.25 | $36.91 | 487,800 | — | — |
| 2021-07-13 | $26.45 | $37.19 | 478,300 | — | — |
| 2021-07-12 | $26.63 | $37.44 | 480,100 | — | — |
| 2021-07-09 | $26.90 | $37.82 | 471,000 | — | — |
| 2021-07-08 | $26.46 | $37.20 | 760,100 | — | — |
| 2021-07-07 | $26.80 | $37.68 | 2,183,700 | — | — |
| 2021-07-06 | $26.41 | $37.13 | 406,300 | — | — |
| 2021-07-02 | $26.43 | $37.16 | 447,200 | — | — |
| 2021-07-01 | $26.47 | $37.22 | 1,338,600 | — | — |
| 2021-06-30 | $26.48 | $37.23 | 608,200 | — | — |
| 2021-06-29 | $26.83 | $37.72 | 887,400 | — | — |
| 2021-06-28 | $27.13 | $38.15 | 1,584,300 | — | — |
| 2021-06-25 | $26.55 | $37.33 | 3,342,500 | — | — |
| 2021-06-24 | $26.74 | $37.60 | 366,400 | — | — |
| 2021-06-23 | $26.85 | $37.75 | 548,000 | — | — |
| 2021-06-22 | $26.63 | $37.44 | 579,900 | — | — |
| 2021-06-21 | $26.65 | $37.47 | 716,300 | — | — |
| 2021-06-18 | $26.65 | $37.47 | 3,437,300 | — | — |
| 2021-06-17 | $27.66 | $38.89 | 632,400 | — | — |
| 2021-06-16 | $27.30 | $38.39 | 567,200 | — | — |
| 2021-06-15 | $27.56 | $38.75 | 486,300 | — | — |
| 2021-06-14 | $27.58 | $38.78 | 1,240,800 | — | — |
| 2021-06-11 | $28.35 | $39.86 | 406,500 | — | — |
| 2021-06-10 | $27.93 | $39.27 | 446,100 | — | — |
| 2021-06-09 | $27.56 | $38.75 | 829,000 | — | — |
| 2021-06-08 | $26.90 | $37.82 | 700,400 | — | — |
| 2021-06-07 | $27.08 | $38.08 | 441,900 | — | — |
| 2021-06-04 | $26.50 | $37.26 | 465,500 | — | — |
| 2021-06-03 | $26.47 | $37.22 | 519,000 | — | — |
| 2021-06-02 | $26.38 | $37.09 | 508,800 | — | — |
| 2021-06-01 | $26.72 | $37.57 | 546,800 | — | — |
| 2021-05-28 | $26.83 | $37.72 | 585,200 | — | — |
| 2021-05-27 | $27.22 | $37.81 | 1,157,100 | — | — |
| 2021-05-26 | $26.95 | $37.44 | 594,500 | — | — |
| 2021-05-25 | $26.65 | $37.02 | 629,400 | — | — |
| 2021-05-24 | $26.70 | $37.09 | 370,000 | — | — |
| 2021-05-21 | $26.69 | $37.07 | 451,900 | — | — |
| 2021-05-20 | $26.35 | $36.60 | 526,200 | — | — |
| 2021-05-19 | $25.94 | $36.03 | 712,400 | — | — |
| 2021-05-18 | $25.60 | $35.56 | 477,100 | — | — |
| 2021-05-17 | $25.76 | $35.78 | 585,800 | — | — |
| 2021-05-14 | $26.37 | $36.63 | 1,226,400 | — | — |
| 2021-05-13 | $25.47 | $35.38 | 624,000 | — | — |
| 2021-05-12 | $25.04 | $34.78 | 1,012,100 | — | — |
| 2021-05-11 | $25.34 | $35.20 | 1,124,900 | — | — |
| 2021-05-10 | $25.85 | $35.91 | 1,115,600 | — | — |
| 2021-05-07 | $26.67 | $37.05 | 1,166,000 | — | — |
| 2021-05-06 | $27.34 | $37.98 | 902,100 | — | — |
| 2021-05-05 | $27.66 | $38.42 | 695,100 | — | — |
| 2021-05-04 | $28.45 | $39.52 | 674,500 | — | — |
| 2021-05-03 | $28.55 | $39.66 | 619,700 | — | — |
| 2021-04-30 | $28.69 | $39.85 | 669,600 | — | — |
| 2021-04-29 | $29.19 | $40.55 | 437,800 | — | — |
| 2021-04-28 | $29.06 | $40.37 | 560,600 | — | — |
| 2021-04-27 | $29.04 | $40.34 | 498,200 | — | — |
| 2021-04-26 | $29.15 | $40.49 | 400,800 | — | — |
| 2021-04-23 | $29.08 | $40.39 | 559,500 | — | — |
| 2021-04-22 | $28.68 | $39.84 | 831,200 | — | — |
| 2021-04-21 | $28.53 | $39.63 | 633,200 | — | — |
| 2021-04-20 | $28.39 | $39.44 | 1,060,600 | — | — |
| 2021-04-19 | $28.60 | $39.73 | 1,201,700 | — | — |
| 2021-04-16 | $28.75 | $39.94 | 742,600 | — | — |
| 2021-04-15 | $28.72 | $39.89 | 417,700 | — | — |
| 2021-04-14 | $28.49 | $39.57 | 438,900 | — | — |
| 2021-04-13 | $28.53 | $39.63 | 694,200 | — | — |
| 2021-04-12 | $28.14 | $39.09 | 604,800 | — | — |
| 2021-04-09 | $28.69 | $39.85 | 560,700 | — | — |
| 2021-04-08 | $28.79 | $39.99 | 811,200 | — | — |
| 2021-04-07 | $28.42 | $39.48 | 709,000 | — | — |
| 2021-04-06 | $28.70 | $39.87 | 688,400 | — | — |
| 2021-04-05 | $28.19 | $39.16 | 1,092,200 | — | — |
| 2021-04-01 | $28.86 | $40.09 | 766,800 | — | — |
| 2021-03-31 | $28.14 | $39.09 | 1,155,700 | — | — |
| 2021-03-30 | $27.81 | $38.63 | 645,400 | — | — |
| 2021-03-29 | $27.46 | $38.14 | 923,000 | — | — |
| 2021-03-26 | $27.45 | $38.13 | 892,600 | — | — |
| 2021-03-25 | $26.98 | $37.48 | 968,500 | — | — |
| 2021-03-24 | $25.88 | $35.95 | 872,700 | — | — |
| 2021-03-23 | $26.33 | $36.57 | 916,500 | — | — |
| 2021-03-22 | $26.55 | $36.88 | 1,025,700 | — | — |
| 2021-03-19 | $26.53 | $36.85 | 4,394,600 | — | — |
| 2021-03-18 | $26.10 | $36.25 | 1,313,400 | — | — |
| 2021-03-17 | $26.94 | $37.42 | 1,578,500 | — | — |
| 2021-03-16 | $28.32 | $39.34 | 950,400 | — | — |
| 2021-03-15 | $28.83 | $40.05 | 1,056,500 | — | — |
| 2021-03-12 | $28.56 | $39.67 | 1,281,100 | — | — |
| 2021-03-11 | $28.64 | $39.78 | 720,900 | — | — |
| 2021-03-10 | $28.32 | $39.34 | 575,000 | — | — |
| 2021-03-09 | $28.59 | $39.71 | 868,800 | — | — |
| 2021-03-08 | $27.49 | $38.19 | 1,089,900 | — | — |
| 2021-03-05 | $27.19 | $37.77 | 1,363,600 | — | — |
| 2021-03-04 | $27.38 | $38.03 | 1,498,700 | — | — |
| 2021-03-03 | $28.00 | $38.89 | 858,500 | — | — |
| 2021-03-02 | $28.45 | $39.52 | 988,900 | — | — |
| 2021-03-01 | $28.81 | $40.02 | 850,800 | — | — |
| 2021-02-26 | $27.46 | $38.14 | 1,042,600 | — | — |
| 2021-02-25 | $28.13 | $38.62 | 1,011,300 | — | — |
| 2021-02-24 | $29.20 | $40.09 | 1,454,900 | — | — |
| 2021-02-23 | $29.08 | $39.93 | 1,011,200 | — | — |
| 2021-02-22 | $29.63 | $40.68 | 951,100 | — | — |
| 2021-02-19 | $31.69 | $43.51 | 597,400 | — | — |
| 2021-02-18 | $31.29 | $42.96 | 460,600 | — | — |
| 2021-02-17 | $31.65 | $43.46 | 762,300 | — | — |
| 2021-02-16 | $31.86 | $43.75 | 639,700 | — | — |
| 2021-02-12 | $32.56 | $44.71 | 518,600 | — | — |
| 2021-02-11 | $32.12 | $44.10 | 379,300 | — | — |
| 2021-02-10 | $32.38 | $44.46 | 462,900 | — | — |
| 2021-02-09 | $32.21 | $44.23 | 517,300 | — | — |
| 2021-02-08 | $32.25 | $44.28 | 732,800 | — | — |
| 2021-02-05 | $32.43 | $44.53 | 670,200 | — | — |
| 2021-02-04 | $31.90 | $43.80 | 558,100 | — | — |
| 2021-02-03 | $31.75 | $43.59 | 806,500 | — | — |
| 2021-02-02 | $31.72 | $43.55 | 641,600 | — | — |
| 2021-02-01 | $31.25 | $42.91 | 492,100 | — | — |
| 2021-01-29 | $30.98 | $42.54 | 766,200 | — | — |
| 2021-01-28 | $31.61 | $43.40 | 1,187,400 | — | — |
| 2021-01-27 | $30.89 | $42.41 | 1,293,900 | — | — |
| 2021-01-26 | $32.98 | $45.28 | 679,200 | — | — |
| 2021-01-25 | $35.05 | $48.13 | 913,400 | — | — |
| 2021-01-22 | $35.11 | $48.21 | 675,000 | — | — |
| 2021-01-21 | $35.25 | $48.40 | 853,600 | — | — |
| 2021-01-20 | $34.50 | $47.37 | 616,500 | — | — |
| 2021-01-19 | $33.79 | $46.40 | 614,400 | — | — |
| 2021-01-15 | $33.78 | $46.38 | 1,209,200 | — | — |
| 2021-01-14 | $34.33 | $47.14 | 783,200 | — | — |
| 2021-01-13 | $34.79 | $47.77 | 571,700 | — | — |
| 2021-01-12 | $34.72 | $47.67 | 1,649,300 | — | — |
| 2021-01-11 | $34.80 | $47.78 | 1,313,200 | — | — |
| 2021-01-08 | $35.77 | $49.11 | 812,300 | — | — |
| 2021-01-07 | $36.52 | $50.14 | 1,057,400 | — | — |
| 2021-01-06 | $35.81 | $49.17 | 2,054,500 | — | — |
| 2021-01-05 | $33.59 | $46.12 | 732,000 | — | — |
| 2021-01-04 | $33.47 | $45.96 | 1,146,800 | — | — |