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
- 2021-10-28 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 | $35.56 | $35.56 | 370,200 | — | — |
| 2021-12-30 | $34.39 | $34.39 | 1,607,100 | — | — |
| 2021-12-29 | $33.50 | $33.50 | 859,300 | — | — |
| 2021-12-28 | $36.02 | $36.02 | 672,500 | — | — |
| 2021-12-27 | $35.09 | $35.09 | 364,900 | — | — |
| 2021-12-23 | $35.37 | $35.37 | 734,900 | — | — |
| 2021-12-22 | $32.90 | $32.90 | 1,207,300 | — | — |
| 2021-12-21 | $31.92 | $31.92 | 832,400 | — | — |
| 2021-12-20 | $29.71 | $29.71 | 724,500 | — | — |
| 2021-12-17 | $30.05 | $30.05 | 5,110,400 | — | — |
| 2021-12-16 | $30.38 | $30.38 | 1,139,100 | — | — |
| 2021-12-15 | $31.24 | $31.24 | 908,900 | — | — |
| 2021-12-14 | $30.54 | $30.54 | 662,000 | — | — |
| 2021-12-13 | $32.70 | $32.70 | 778,200 | — | — |
| 2021-12-10 | $32.16 | $32.16 | 861,500 | — | — |
| 2021-12-09 | $31.32 | $31.32 | 1,438,300 | — | — |
| 2021-12-08 | $31.62 | $31.62 | 872,900 | — | — |
| 2021-12-07 | $31.85 | $31.85 | 937,200 | — | — |
| 2021-12-06 | $32.57 | $32.57 | 1,389,200 | — | — |
| 2021-12-03 | $31.03 | $31.03 | 826,600 | — | — |
| 2021-12-02 | $33.74 | $33.74 | 775,000 | — | — |
| 2021-12-01 | $33.19 | $33.19 | 1,404,500 | — | — |
| 2021-11-30 | $31.69 | $31.69 | 1,430,700 | — | — |
| 2021-11-29 | $34.08 | $34.08 | 677,800 | — | — |
| 2021-11-26 | $34.37 | $34.37 | 431,200 | — | — |
| 2021-11-24 | $35.97 | $35.97 | 598,100 | — | — |
| 2021-11-23 | $36.53 | $36.53 | 2,139,600 | — | — |
| 2021-11-22 | $36.46 | $36.46 | 1,545,900 | — | — |
| 2021-11-19 | $35.80 | $35.80 | 579,400 | — | — |
| 2021-11-18 | $35.00 | $35.00 | 644,300 | — | — |
| 2021-11-17 | $35.82 | $35.82 | 531,800 | — | — |
| 2021-11-16 | $36.51 | $36.51 | 528,400 | — | — |
| 2021-11-15 | $37.61 | $37.61 | 524,000 | — | — |
| 2021-11-12 | $37.52 | $37.52 | 526,600 | — | — |
| 2021-11-11 | $37.24 | $37.24 | 872,300 | — | — |
| 2021-11-10 | $34.16 | $34.16 | 1,159,500 | — | — |
| 2021-11-09 | $36.44 | $36.44 | 561,600 | — | — |
| 2021-11-08 | $36.06 | $36.06 | 1,593,900 | — | — |
| 2021-11-05 | $34.34 | $34.34 | 762,900 | — | — |
| 2021-11-04 | $34.50 | $34.50 | 953,400 | — | — |
| 2021-11-03 | $35.81 | $35.81 | 3,567,800 | — | — |
| 2021-11-02 | $35.43 | $35.43 | 1,837,200 | — | — |
| 2021-11-01 | $36.95 | $36.95 | 1,949,400 | — | — |
| 2021-10-29 | $35.57 | $35.57 | 2,742,000 | — | — |
| 2021-10-28 | $35.00 | $35.00 | 18,628,300 | — | — |