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
- 2019-03-13 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 | $34.27 | $35.73 | 785,200 | — | — |
| 2021-12-30 | $34.75 | $36.23 | 457,200 | — | — |
| 2021-12-29 | $34.38 | $35.85 | 724,800 | — | — |
| 2021-12-28 | $34.77 | $36.25 | 383,800 | — | — |
| 2021-12-27 | $34.62 | $36.10 | 472,100 | — | — |
| 2021-12-23 | $34.51 | $35.98 | 784,700 | — | — |
| 2021-12-22 | $34.13 | $35.58 | 883,200 | — | — |
| 2021-12-21 | $34.21 | $35.67 | 1,101,200 | — | — |
| 2021-12-20 | $33.82 | $35.26 | 1,523,300 | — | — |
| 2021-12-17 | $34.22 | $35.68 | 13,993,200 | — | — |
| 2021-12-16 | $34.32 | $35.78 | 1,724,800 | — | — |
| 2021-12-15 | $33.73 | $35.17 | 2,143,700 | — | — |
| 2021-12-14 | $33.47 | $34.90 | 1,948,400 | — | — |
| 2021-12-13 | $33.80 | $35.24 | 1,813,800 | — | — |
| 2021-12-10 | $34.24 | $35.70 | 1,360,600 | — | — |
| 2021-12-09 | $34.15 | $35.61 | 891,300 | — | — |
| 2021-12-08 | $34.28 | $35.74 | 1,169,900 | — | — |
| 2021-12-07 | $33.95 | $35.40 | 960,800 | — | — |
| 2021-12-06 | $33.92 | $35.37 | 1,094,200 | — | — |
| 2021-12-03 | $33.54 | $34.97 | 1,145,200 | — | — |
| 2021-12-02 | $32.91 | $34.31 | 1,145,900 | — | — |
| 2021-12-01 | $32.22 | $33.59 | 1,440,800 | — | — |
| 2021-11-30 | $33.60 | $35.03 | 2,355,000 | — | — |
| 2021-11-29 | $34.49 | $35.96 | 802,100 | — | — |
| 2021-11-26 | $35.07 | $36.56 | 780,000 | — | — |
| 2021-11-24 | $35.88 | $37.41 | 1,091,500 | — | — |
| 2021-11-23 | $36.35 | $37.90 | 1,131,900 | — | — |
| 2021-11-22 | $36.07 | $37.61 | 1,093,100 | — | — |
| 2021-11-19 | $36.32 | $37.87 | 1,206,700 | — | — |
| 2021-11-18 | $36.92 | $38.49 | 1,054,300 | — | — |
| 2021-11-17 | $37.54 | $39.14 | 749,300 | — | — |
| 2021-11-16 | $37.61 | $39.21 | 779,900 | — | — |
| 2021-11-15 | $38.42 | $40.06 | 736,500 | — | — |
| 2021-11-12 | $38.15 | $39.78 | 814,900 | — | — |
| 2021-11-11 | $38.22 | $39.85 | 851,900 | — | — |
| 2021-11-10 | $37.81 | $39.42 | 561,000 | — | — |
| 2021-11-09 | $37.70 | $39.31 | 976,600 | — | — |
| 2021-11-08 | $37.90 | $39.52 | 1,565,800 | — | — |
| 2021-11-05 | $38.61 | $40.26 | 872,500 | — | — |
| 2021-11-04 | $38.42 | $40.06 | 1,380,200 | — | — |
| 2021-11-03 | $38.63 | $40.28 | 1,252,500 | — | — |
| 2021-11-02 | $38.68 | $40.33 | 942,800 | — | — |
| 2021-11-01 | $38.18 | $39.81 | 761,000 | — | — |
| 2021-10-29 | $36.96 | $38.54 | 2,311,700 | — | — |
| 2021-10-28 | $37.93 | $39.55 | 1,180,800 | — | — |
| 2021-10-27 | $37.48 | $39.08 | 795,100 | — | — |
| 2021-10-26 | $38.72 | $40.37 | 925,400 | — | — |
| 2021-10-25 | $38.93 | $40.59 | 456,000 | — | — |
| 2021-10-22 | $39.52 | $41.20 | 631,200 | — | — |
| 2021-10-21 | $39.64 | $41.33 | 494,700 | — | — |
| 2021-10-20 | $40.20 | $41.91 | 532,400 | — | — |
| 2021-10-19 | $39.93 | $41.63 | 663,900 | — | — |
| 2021-10-18 | $39.09 | $40.76 | 963,800 | — | — |
| 2021-10-15 | $38.97 | $40.63 | 1,135,000 | — | — |
| 2021-10-14 | $39.41 | $41.09 | 857,900 | — | — |
| 2021-10-13 | $39.11 | $40.78 | 773,000 | — | — |
| 2021-10-12 | $38.82 | $40.47 | 512,600 | — | — |
| 2021-10-11 | $38.90 | $40.56 | 438,900 | — | — |
| 2021-10-08 | $39.08 | $40.75 | 989,900 | — | — |
| 2021-10-07 | $38.84 | $40.50 | 982,900 | — | — |
| 2021-10-06 | $38.36 | $40.00 | 940,900 | — | — |
| 2021-10-05 | $38.63 | $40.28 | 802,800 | — | — |
| 2021-10-04 | $38.25 | $39.88 | 1,092,000 | — | — |
| 2021-10-01 | $37.68 | $39.29 | 847,300 | — | — |
| 2021-09-30 | $37.12 | $38.70 | 1,478,800 | — | — |
| 2021-09-29 | $37.25 | $38.84 | 788,400 | — | — |
| 2021-09-28 | $36.86 | $38.43 | 1,076,300 | — | — |
| 2021-09-27 | $36.93 | $38.50 | 912,700 | — | — |
| 2021-09-24 | $36.31 | $37.86 | 812,400 | — | — |
| 2021-09-23 | $35.68 | $37.20 | 801,500 | — | — |
| 2021-09-22 | $35.42 | $36.93 | 947,700 | — | — |
| 2021-09-21 | $34.48 | $35.95 | 1,097,900 | — | — |
| 2021-09-20 | $34.53 | $36.00 | 1,016,900 | — | — |
| 2021-09-17 | $35.10 | $36.60 | 2,712,200 | — | — |
| 2021-09-16 | $34.69 | $36.17 | 980,700 | — | — |
| 2021-09-15 | $34.06 | $35.51 | 1,097,400 | — | — |
| 2021-09-14 | $32.84 | $34.24 | 879,900 | — | — |
| 2021-09-13 | $33.73 | $35.17 | 919,200 | — | — |
| 2021-09-10 | $33.30 | $34.72 | 698,600 | — | — |
| 2021-09-09 | $33.67 | $35.11 | 1,000,000 | — | — |
| 2021-09-08 | $33.30 | $34.72 | 962,800 | — | — |
| 2021-09-07 | $34.04 | $35.49 | 1,172,900 | — | — |
| 2021-09-03 | $34.13 | $35.58 | 752,700 | — | — |
| 2021-09-02 | $34.52 | $35.99 | 907,700 | — | — |
| 2021-09-01 | $34.24 | $35.70 | 1,067,600 | — | — |
| 2021-08-31 | $34.63 | $36.11 | 1,145,500 | — | — |
| 2021-08-30 | $34.32 | $35.53 | 565,100 | — | — |
| 2021-08-27 | $34.53 | $35.75 | 527,300 | — | — |
| 2021-08-26 | $34.00 | $35.20 | 718,500 | — | — |
| 2021-08-25 | $34.29 | $35.50 | 622,200 | — | — |
| 2021-08-24 | $34.24 | $35.45 | 612,500 | — | — |
| 2021-08-23 | $34.32 | $35.53 | 655,000 | — | — |
| 2021-08-20 | $34.01 | $35.21 | 554,500 | — | — |
| 2021-08-19 | $33.46 | $34.64 | 599,400 | — | — |
| 2021-08-18 | $33.81 | $35.00 | 778,600 | — | — |
| 2021-08-17 | $34.08 | $35.28 | 508,400 | — | — |
| 2021-08-16 | $34.25 | $35.46 | 664,900 | — | — |
| 2021-08-13 | $34.07 | $35.27 | 860,900 | — | — |
| 2021-08-12 | $34.15 | $35.36 | 913,000 | — | — |
| 2021-08-11 | $34.54 | $35.76 | 2,133,800 | — | — |
| 2021-08-10 | $34.00 | $35.20 | 1,240,100 | — | — |
| 2021-08-09 | $33.50 | $34.68 | 1,183,400 | — | — |
| 2021-08-06 | $33.74 | $34.93 | 1,236,500 | — | — |
| 2021-08-05 | $34.29 | $35.50 | 2,500,700 | — | — |
| 2021-08-04 | $32.64 | $33.79 | 893,800 | — | — |
| 2021-08-03 | $32.82 | $33.98 | 968,900 | — | — |
| 2021-08-02 | $33.29 | $34.47 | 912,800 | — | — |
| 2021-07-30 | $33.24 | $34.41 | 1,921,200 | — | — |
| 2021-07-29 | $33.94 | $35.14 | 1,313,600 | — | — |
| 2021-07-28 | $34.02 | $35.22 | 951,700 | — | — |
| 2021-07-27 | $33.96 | $35.16 | 694,300 | — | — |
| 2021-07-26 | $34.32 | $35.53 | 815,000 | — | — |
| 2021-07-23 | $34.01 | $35.21 | 515,200 | — | — |
| 2021-07-22 | $33.75 | $34.94 | 774,800 | — | — |
| 2021-07-21 | $33.88 | $35.08 | 1,705,200 | — | — |
| 2021-07-20 | $32.87 | $34.03 | 2,184,700 | — | — |
| 2021-07-19 | $32.60 | $33.75 | 2,828,200 | — | — |
| 2021-07-16 | $33.37 | $34.55 | 1,377,900 | — | — |
| 2021-07-15 | $33.88 | $35.08 | 1,279,300 | — | — |
| 2021-07-14 | $34.38 | $35.59 | 659,600 | — | — |
| 2021-07-13 | $33.97 | $35.17 | 1,134,200 | — | — |
| 2021-07-12 | $34.90 | $36.13 | 721,900 | — | — |
| 2021-07-09 | $34.51 | $35.73 | 790,200 | — | — |
| 2021-07-08 | $33.81 | $35.00 | 906,000 | — | — |
| 2021-07-07 | $34.50 | $35.72 | 1,004,600 | — | — |
| 2021-07-06 | $34.73 | $35.96 | 1,182,400 | — | — |
| 2021-07-02 | $35.37 | $36.62 | 529,200 | — | — |
| 2021-07-01 | $35.56 | $36.82 | 815,800 | — | — |
| 2021-06-30 | $35.20 | $36.44 | 865,600 | — | — |
| 2021-06-29 | $35.04 | $36.28 | 1,109,300 | — | — |
| 2021-06-28 | $36.20 | $37.48 | 827,400 | — | — |
| 2021-06-25 | $36.39 | $37.68 | 1,261,800 | — | — |
| 2021-06-24 | $36.28 | $37.56 | 1,118,100 | — | — |
| 2021-06-23 | $35.70 | $36.96 | 1,284,800 | — | — |
| 2021-06-22 | $35.74 | $37.00 | 1,313,500 | — | — |
| 2021-06-21 | $35.77 | $37.03 | 858,100 | — | — |
| 2021-06-18 | $35.78 | $37.04 | 2,115,400 | — | — |
| 2021-06-17 | $35.44 | $36.69 | 927,400 | — | — |
| 2021-06-16 | $35.93 | $37.20 | 850,400 | — | — |
| 2021-06-15 | $35.98 | $37.25 | 813,800 | — | — |
| 2021-06-14 | $35.96 | $37.23 | 808,600 | — | — |
| 2021-06-11 | $36.20 | $37.48 | 591,500 | — | — |
| 2021-06-10 | $35.86 | $37.13 | 622,100 | — | — |
| 2021-06-09 | $36.03 | $37.30 | 1,105,200 | — | — |
| 2021-06-08 | $35.16 | $36.40 | 1,171,000 | — | — |
| 2021-06-07 | $35.60 | $36.86 | 686,300 | — | — |
| 2021-06-04 | $35.67 | $36.93 | 1,054,100 | — | — |
| 2021-06-03 | $35.16 | $36.40 | 1,456,200 | — | — |
| 2021-06-02 | $35.59 | $36.85 | 1,409,200 | — | — |
| 2021-06-01 | $35.99 | $37.26 | 1,011,700 | — | — |
| 2021-05-28 | $36.28 | $37.56 | 981,400 | — | — |
| 2021-05-27 | $36.81 | $38.11 | 2,762,900 | — | — |
| 2021-05-26 | $36.16 | $37.44 | 1,217,300 | — | — |
| 2021-05-25 | $35.90 | $37.17 | 1,036,600 | — | — |
| 2021-05-24 | $36.31 | $37.59 | 748,800 | — | — |
| 2021-05-21 | $36.38 | $37.67 | 849,300 | — | — |
| 2021-05-20 | $36.14 | $37.42 | 919,600 | — | — |
| 2021-05-19 | $36.22 | $37.50 | 1,070,400 | — | — |
| 2021-05-18 | $36.32 | $37.60 | 938,900 | — | — |
| 2021-05-17 | $35.84 | $37.11 | 1,283,100 | — | — |
| 2021-05-14 | $36.27 | $37.55 | 1,364,000 | — | — |
| 2021-05-13 | $37.07 | $38.38 | 1,036,700 | — | — |
| 2021-05-12 | $36.49 | $37.78 | 1,203,100 | — | — |
| 2021-05-11 | $37.39 | $38.71 | 1,041,300 | — | — |
| 2021-05-10 | $37.25 | $38.57 | 1,087,400 | — | — |
| 2021-05-07 | $37.17 | $38.48 | 1,049,900 | — | — |
| 2021-05-06 | $36.70 | $38.00 | 791,200 | — | — |
| 2021-05-05 | $35.54 | $36.80 | 1,024,200 | — | — |
| 2021-05-04 | $35.80 | $37.06 | 890,300 | — | — |
| 2021-05-03 | $35.78 | $37.04 | 890,500 | — | — |
| 2021-04-30 | $36.38 | $37.67 | 840,100 | — | — |
| 2021-04-29 | $36.83 | $38.13 | 876,700 | — | — |
| 2021-04-28 | $36.88 | $38.18 | 771,400 | — | — |
| 2021-04-27 | $37.25 | $38.57 | 727,600 | — | — |
| 2021-04-26 | $37.07 | $38.38 | 856,900 | — | — |
| 2021-04-23 | $37.34 | $38.66 | 781,100 | — | — |
| 2021-04-22 | $37.10 | $38.41 | 1,734,400 | — | — |
| 2021-04-21 | $37.36 | $38.68 | 1,636,600 | — | — |
| 2021-04-20 | $36.65 | $37.94 | 1,092,400 | — | — |
| 2021-04-19 | $36.59 | $37.88 | 897,500 | — | — |
| 2021-04-16 | $36.72 | $38.02 | 910,000 | — | — |
| 2021-04-15 | $36.77 | $38.07 | 1,054,500 | — | — |
| 2021-04-14 | $36.15 | $37.43 | 1,512,400 | — | — |
| 2021-04-13 | $36.35 | $37.63 | 1,279,400 | — | — |
| 2021-04-12 | $36.10 | $37.38 | 1,118,500 | — | — |
| 2021-04-09 | $36.08 | $37.35 | 651,700 | — | — |
| 2021-04-08 | $35.63 | $36.89 | 1,366,200 | — | — |
| 2021-04-07 | $35.91 | $37.18 | 1,129,700 | — | — |
| 2021-04-06 | $35.77 | $37.03 | 1,090,800 | — | — |
| 2021-04-05 | $35.13 | $36.37 | 1,246,600 | — | — |
| 2021-04-01 | $35.00 | $36.24 | 2,378,500 | — | — |
| 2021-03-31 | $34.93 | $36.16 | 2,810,400 | — | — |
| 2021-03-30 | $35.84 | $37.11 | 1,542,400 | — | — |
| 2021-03-29 | $35.82 | $37.09 | 1,729,000 | — | — |
| 2021-03-26 | $36.17 | $37.45 | 3,864,100 | — | — |
| 2021-03-25 | $38.42 | $39.78 | 1,631,000 | — | — |
| 2021-03-24 | $37.95 | $39.29 | 1,594,400 | — | — |
| 2021-03-23 | $39.21 | $40.60 | 1,358,700 | — | — |
| 2021-03-22 | $41.15 | $42.60 | 999,700 | — | — |
| 2021-03-19 | $40.35 | $41.78 | 2,431,100 | — | — |
| 2021-03-18 | $40.40 | $41.83 | 1,206,700 | — | — |
| 2021-03-17 | $40.45 | $41.88 | 1,432,700 | — | — |
| 2021-03-16 | $41.44 | $42.90 | 1,527,500 | — | — |
| 2021-03-15 | $40.10 | $41.52 | 943,200 | — | — |
| 2021-03-12 | $40.00 | $41.41 | 1,108,200 | — | — |
| 2021-03-11 | $39.41 | $40.80 | 972,400 | — | — |
| 2021-03-10 | $38.96 | $40.34 | 1,154,100 | — | — |
| 2021-03-09 | $38.24 | $39.59 | 1,608,500 | — | — |
| 2021-03-08 | $40.02 | $41.20 | 1,362,400 | — | — |
| 2021-03-05 | $39.04 | $40.19 | 2,462,700 | — | — |
| 2021-03-04 | $36.71 | $37.79 | 2,013,900 | — | — |
| 2021-03-03 | $37.09 | $38.18 | 2,928,100 | — | — |
| 2021-03-02 | $36.05 | $37.11 | 3,052,400 | — | — |
| 2021-03-01 | $33.39 | $34.37 | 989,300 | — | — |
| 2021-02-26 | $31.93 | $32.87 | 1,290,000 | — | — |
| 2021-02-25 | $31.75 | $32.68 | 1,069,700 | — | — |
| 2021-02-24 | $32.74 | $33.70 | 797,600 | — | — |
| 2021-02-23 | $32.87 | $33.84 | 1,117,400 | — | — |
| 2021-02-22 | $33.39 | $34.37 | 1,278,000 | — | — |
| 2021-02-19 | $32.37 | $33.32 | 1,281,600 | — | — |
| 2021-02-18 | $31.06 | $31.97 | 1,023,200 | — | — |
| 2021-02-17 | $30.66 | $31.56 | 474,700 | — | — |
| 2021-02-16 | $30.65 | $31.55 | 965,200 | — | — |
| 2021-02-12 | $31.45 | $32.37 | 1,003,200 | — | — |
| 2021-02-11 | $30.75 | $31.65 | 922,600 | — | — |
| 2021-02-10 | $30.51 | $31.41 | 1,827,500 | — | — |
| 2021-02-09 | $29.69 | $30.56 | 1,773,100 | — | — |
| 2021-02-08 | $31.55 | $32.48 | 1,600,600 | — | — |
| 2021-02-05 | $30.31 | $31.20 | 1,327,700 | — | — |
| 2021-02-04 | $29.33 | $30.19 | 2,012,000 | — | — |
| 2021-02-03 | $29.15 | $30.01 | 2,419,300 | — | — |
| 2021-02-02 | $29.55 | $30.42 | 1,439,200 | — | — |
| 2021-02-01 | $30.65 | $31.55 | 1,179,500 | — | — |
| 2021-01-29 | $29.89 | $30.77 | 1,688,200 | — | — |
| 2021-01-28 | $30.62 | $31.52 | 2,687,200 | — | — |
| 2021-01-27 | $32.47 | $33.42 | 6,830,800 | — | — |
| 2021-01-26 | $33.40 | $34.38 | 3,088,600 | — | — |
| 2021-01-25 | $30.68 | $31.58 | 4,717,200 | — | — |
| 2021-01-22 | $29.17 | $30.03 | 1,595,700 | — | — |
| 2021-01-21 | $29.85 | $30.73 | 2,285,600 | — | — |
| 2021-01-20 | $29.94 | $30.82 | 2,704,400 | — | — |
| 2021-01-19 | $29.17 | $30.03 | 1,807,400 | — | — |
| 2021-01-15 | $30.39 | $31.28 | 3,611,800 | — | — |
| 2021-01-14 | $30.34 | $31.23 | 5,169,000 | — | — |
| 2021-01-13 | $29.31 | $30.17 | 1,304,400 | — | — |
| 2021-01-12 | $29.18 | $30.04 | 1,251,100 | — | — |
| 2021-01-11 | $29.70 | $30.57 | 1,207,000 | — | — |
| 2021-01-08 | $29.62 | $30.49 | 1,838,700 | — | — |
| 2021-01-07 | $30.23 | $31.12 | 2,343,400 | — | — |
| 2021-01-06 | $31.46 | $32.38 | 1,768,000 | — | — |
| 2021-01-05 | $29.01 | $29.87 | 833,700 | — | — |
| 2021-01-04 | $28.41 | $29.24 | 1,237,100 | — | — |