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
- 2018-06-26 to 2026-09-03
- 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 | $36.36 | $36.36 | 1,349,450 | — | — |
| 2021-12-30 | $36.12 | $36.12 | 1,424,000 | — | — |
| 2021-12-29 | $35.88 | $35.88 | 1,431,550 | — | — |
| 2021-12-28 | $35.90 | $35.90 | 1,287,700 | — | — |
| 2021-12-27 | $36.02 | $36.02 | 1,685,050 | — | — |
| 2021-12-23 | $35.96 | $35.96 | 1,537,400 | — | — |
| 2021-12-22 | $35.90 | $35.90 | 1,147,450 | — | — |
| 2021-12-21 | $35.54 | $35.54 | 1,358,700 | — | — |
| 2021-12-20 | $35.56 | $35.56 | 1,406,000 | — | — |
| 2021-12-17 | $35.70 | $35.70 | 1,614,900 | — | — |
| 2021-12-16 | $35.76 | $35.76 | 2,093,900 | — | — |
| 2021-12-15 | $35.36 | $35.36 | 2,886,700 | — | — |
| 2021-12-14 | $35.20 | $35.20 | 1,219,950 | — | — |
| 2021-12-13 | $35.54 | $35.54 | 1,310,700 | — | — |
| 2021-12-10 | $35.42 | $35.42 | 1,767,000 | — | — |
| 2021-12-09 | $35.30 | $35.30 | 1,711,250 | — | — |
| 2021-12-08 | $35.50 | $35.50 | 747,450 | — | — |
| 2021-12-07 | $35.50 | $35.50 | 875,700 | — | — |
| 2021-12-06 | $35.38 | $35.38 | 1,333,250 | — | — |
| 2021-12-03 | $35.46 | $35.46 | 1,848,300 | — | — |
| 2021-12-02 | $35.14 | $35.14 | 1,507,700 | — | — |
| 2021-12-01 | $35.36 | $35.36 | 1,262,000 | — | — |
| 2021-11-30 | $35.22 | $35.22 | 2,099,650 | — | — |
| 2021-11-29 | $35.46 | $35.46 | 1,556,650 | — | — |
| 2021-11-26 | $35.50 | $35.50 | 1,536,250 | — | — |
| 2021-11-24 | $35.56 | $35.56 | 948,900 | — | — |
| 2021-11-23 | $35.60 | $35.60 | 1,077,300 | — | — |
| 2021-11-22 | $35.90 | $35.90 | 1,427,300 | — | — |
| 2021-11-19 | $36.74 | $36.74 | 1,742,800 | — | — |
| 2021-11-18 | $37.00 | $37.00 | 990,900 | — | — |
| 2021-11-17 | $37.10 | $37.10 | 1,408,000 | — | — |
| 2021-11-16 | $36.80 | $36.80 | 899,000 | — | — |
| 2021-11-15 | $37.06 | $37.06 | 1,119,400 | — | — |
| 2021-11-12 | $37.10 | $37.10 | 1,071,700 | — | — |
| 2021-11-11 | $37.04 | $37.04 | 710,950 | — | — |
| 2021-11-10 | $36.84 | $36.84 | 1,694,550 | — | — |
| 2021-11-09 | $36.44 | $36.44 | 811,750 | — | — |
| 2021-11-08 | $36.26 | $36.26 | 922,550 | — | — |
| 2021-11-05 | $36.14 | $36.14 | 1,075,100 | — | — |
| 2021-11-04 | $35.64 | $35.64 | 722,050 | — | — |
| 2021-11-03 | $35.24 | $35.24 | 1,454,000 | — | — |
| 2021-11-02 | $35.54 | $35.54 | 712,000 | — | — |
| 2021-11-01 | $35.64 | $35.64 | 914,500 | — | — |
| 2021-10-29 | $35.46 | $35.46 | 968,000 | — | — |
| 2021-10-28 | $35.76 | $35.76 | 1,777,500 | — | — |
| 2021-10-27 | $35.76 | $35.76 | 883,600 | — | — |
| 2021-10-26 | $35.66 | $35.66 | 1,928,400 | — | — |
| 2021-10-25 | $35.92 | $35.92 | 1,113,800 | — | — |
| 2021-10-22 | $35.68 | $35.68 | 1,186,650 | — | — |
| 2021-10-21 | $35.48 | $35.48 | 898,750 | — | — |
| 2021-10-20 | $35.50 | $35.50 | 943,500 | — | — |
| 2021-10-19 | $35.20 | $35.20 | 946,600 | — | — |
| 2021-10-18 | $35.06 | $35.06 | 3,367,800 | — | — |
| 2021-10-15 | $35.14 | $35.14 | 4,274,000 | — | — |
| 2021-10-14 | $35.74 | $35.74 | 685,750 | — | — |
| 2021-10-13 | $35.62 | $35.62 | 1,710,400 | — | — |
| 2021-10-12 | $35.02 | $35.02 | 1,443,500 | — | — |
| 2021-10-11 | $34.86 | $34.86 | 484,550 | — | — |
| 2021-10-08 | $34.94 | $34.94 | 1,116,450 | — | — |
| 2021-10-07 | $34.92 | $34.92 | 638,800 | — | — |
| 2021-10-06 | $35.06 | $35.06 | 1,120,900 | — | — |
| 2021-10-05 | $35.00 | $35.00 | 1,097,850 | — | — |
| 2021-10-04 | $35.18 | $35.18 | 2,328,100 | — | — |
| 2021-10-01 | $34.98 | $34.98 | 1,584,550 | — | — |
| 2021-09-30 | $34.92 | $34.92 | 1,443,150 | — | — |
| 2021-09-29 | $34.32 | $34.32 | 943,250 | — | — |
| 2021-09-28 | $34.46 | $34.46 | 1,609,700 | — | — |
| 2021-09-27 | $34.82 | $34.82 | 1,468,050 | — | — |
| 2021-09-24 | $34.72 | $34.72 | 565,400 | — | — |
| 2021-09-23 | $34.76 | $34.76 | 1,338,500 | — | — |
| 2021-09-22 | $35.16 | $35.16 | 1,505,900 | — | — |
| 2021-09-21 | $35.30 | $35.30 | 2,332,500 | — | — |
| 2021-09-20 | $35.08 | $35.08 | 621,550 | — | — |
| 2021-09-17 | $34.84 | $34.84 | 856,450 | — | — |
| 2021-09-16 | $34.88 | $34.88 | 1,175,850 | — | — |
| 2021-09-15 | $35.66 | $35.66 | 1,212,850 | — | — |
| 2021-09-14 | $35.88 | $35.88 | 3,298,550 | — | — |
| 2021-09-13 | $35.68 | $35.68 | 1,316,950 | — | — |
| 2021-09-10 | $35.54 | $35.54 | 527,950 | — | — |
| 2021-09-09 | $35.70 | $35.70 | 1,233,650 | — | — |
| 2021-09-08 | $35.56 | $35.56 | 1,035,700 | — | — |
| 2021-09-07 | $35.68 | $35.68 | 1,853,650 | — | — |
| 2021-09-03 | $36.38 | $36.38 | 1,514,700 | — | — |
| 2021-09-02 | $36.00 | $36.00 | 1,832,050 | — | — |
| 2021-09-01 | $36.08 | $36.08 | 1,097,750 | — | — |
| 2021-08-31 | $36.12 | $36.12 | 1,277,700 | — | — |
| 2021-08-30 | $36.02 | $36.02 | 408,750 | — | — |
| 2021-08-27 | $36.16 | $36.16 | 1,157,700 | — | — |
| 2021-08-26 | $35.64 | $35.64 | 1,035,850 | — | — |
| 2021-08-25 | $35.60 | $35.60 | 2,387,000 | — | — |
| 2021-08-24 | $35.84 | $35.84 | 972,350 | — | — |
| 2021-08-23 | $35.88 | $35.88 | 895,950 | — | — |
| 2021-08-20 | $35.46 | $35.46 | 422,550 | — | — |
| 2021-08-19 | $35.44 | $35.44 | 644,350 | — | — |
| 2021-08-18 | $35.52 | $35.52 | 774,200 | — | — |
| 2021-08-17 | $35.50 | $35.50 | 1,279,100 | — | — |
| 2021-08-16 | $35.54 | $35.54 | 655,350 | — | — |
| 2021-08-13 | $35.36 | $35.36 | 676,300 | — | — |
| 2021-08-12 | $34.90 | $34.90 | 1,206,900 | — | — |
| 2021-08-11 | $34.86 | $34.86 | 637,350 | — | — |
| 2021-08-10 | $34.40 | $34.40 | 731,650 | — | — |
| 2021-08-09 | $34.40 | $34.40 | 1,182,950 | — | — |
| 2021-08-06 | $35.02 | $35.02 | 991,000 | — | — |
| 2021-08-05 | $35.88 | $35.88 | 623,850 | — | — |
| 2021-08-04 | $36.06 | $36.06 | 846,250 | — | — |
| 2021-08-03 | $36.02 | $36.02 | 631,950 | — | — |
| 2021-08-02 | $36.08 | $36.08 | 674,400 | — | — |
| 2021-07-30 | $36.08 | $36.08 | 755,200 | — | — |
| 2021-07-29 | $36.40 | $36.40 | 834,250 | — | — |
| 2021-07-28 | $35.98 | $35.98 | 839,400 | — | — |
| 2021-07-27 | $35.80 | $35.80 | 908,850 | — | — |
| 2021-07-26 | $35.74 | $35.74 | 501,200 | — | — |
| 2021-07-23 | $35.82 | $35.82 | 461,250 | — | — |
| 2021-07-22 | $35.96 | $35.96 | 426,050 | — | — |
| 2021-07-21 | $35.88 | $35.88 | 727,050 | — | — |
| 2021-07-20 | $36.02 | $36.02 | 844,700 | — | — |
| 2021-07-19 | $36.04 | $36.04 | 1,051,350 | — | — |
| 2021-07-16 | $36.02 | $36.02 | 672,500 | — | — |
| 2021-07-15 | $36.38 | $36.38 | 1,061,200 | — | — |
| 2021-07-14 | $36.34 | $36.34 | 765,050 | — | — |
| 2021-07-13 | $35.98 | $35.98 | 1,916,350 | — | — |
| 2021-07-12 | $35.92 | $35.92 | 716,600 | — | — |
| 2021-07-09 | $35.98 | $35.98 | 572,200 | — | — |
| 2021-07-08 | $35.86 | $35.86 | 1,552,850 | — | — |
| 2021-07-07 | $35.88 | $35.88 | 943,050 | — | — |
| 2021-07-06 | $35.76 | $35.76 | 990,950 | — | — |
| 2021-07-02 | $35.56 | $35.56 | 1,450,500 | — | — |
| 2021-07-01 | $35.32 | $35.32 | 1,392,200 | — | — |
| 2021-06-30 | $35.22 | $35.22 | 2,024,050 | — | — |
| 2021-06-29 | $35.06 | $35.06 | 1,421,150 | — | — |
| 2021-06-28 | $35.38 | $35.38 | 714,500 | — | — |
| 2021-06-25 | $35.38 | $35.38 | 661,650 | — | — |
| 2021-06-24 | $35.28 | $35.28 | 1,327,650 | — | — |
| 2021-06-23 | $35.32 | $35.32 | 1,310,800 | — | — |
| 2021-06-22 | $35.34 | $35.34 | 922,100 | — | — |
| 2021-06-21 | $35.48 | $35.48 | 1,099,800 | — | — |
| 2021-06-18 | $35.06 | $35.06 | 1,071,450 | — | — |
| 2021-06-17 | $35.26 | $35.26 | 1,746,050 | — | — |
| 2021-06-16 | $36.38 | $36.38 | 1,442,450 | — | — |
| 2021-06-15 | $37.00 | $37.00 | 1,934,500 | — | — |
| 2021-06-14 | $37.14 | $37.14 | 1,048,800 | — | — |
| 2021-06-11 | $37.34 | $37.34 | 912,050 | — | — |
| 2021-06-10 | $37.78 | $37.78 | 1,835,400 | — | — |
| 2021-06-09 | $37.60 | $37.60 | 1,702,350 | — | — |
| 2021-06-08 | $37.66 | $37.66 | 561,950 | — | — |
| 2021-06-07 | $37.78 | $37.78 | 1,017,700 | — | — |
| 2021-06-04 | $37.64 | $37.64 | 674,950 | — | — |
| 2021-06-03 | $37.22 | $37.22 | 960,800 | — | — |
| 2021-06-02 | $37.98 | $37.98 | 700,600 | — | — |
| 2021-06-01 | $37.82 | $37.82 | 993,300 | — | — |
| 2021-05-28 | $37.86 | $37.86 | 853,500 | — | — |
| 2021-05-27 | $37.74 | $37.74 | 1,865,600 | — | — |
| 2021-05-26 | $37.76 | $37.76 | 1,119,550 | — | — |
| 2021-05-25 | $37.82 | $37.82 | 875,750 | — | — |
| 2021-05-24 | $37.46 | $37.46 | 599,100 | — | — |
| 2021-05-21 | $37.42 | $37.42 | 642,450 | — | — |
| 2021-05-20 | $37.40 | $37.40 | 1,348,300 | — | — |
| 2021-05-19 | $37.22 | $37.22 | 2,107,400 | — | — |
| 2021-05-18 | $37.18 | $37.18 | 907,050 | — | — |
| 2021-05-17 | $37.14 | $37.14 | 1,658,500 | — | — |
| 2021-05-14 | $36.70 | $36.70 | 685,150 | — | — |
| 2021-05-13 | $36.38 | $36.38 | 634,550 | — | — |
| 2021-05-12 | $36.20 | $36.20 | 2,165,500 | — | — |
| 2021-05-11 | $36.58 | $36.58 | 899,000 | — | — |
| 2021-05-10 | $36.56 | $36.56 | 1,374,800 | — | — |
| 2021-05-07 | $36.44 | $36.44 | 2,131,200 | — | — |
| 2021-05-06 | $36.12 | $36.12 | 1,926,300 | — | — |
| 2021-05-05 | $35.52 | $35.52 | 866,000 | — | — |
| 2021-05-04 | $35.40 | $35.40 | 1,555,750 | — | — |
| 2021-05-03 | $35.64 | $35.64 | 674,450 | — | — |
| 2021-04-30 | $35.20 | $35.20 | 842,650 | — | — |
| 2021-04-29 | $35.32 | $35.32 | 1,682,000 | — | — |
| 2021-04-28 | $35.44 | $35.44 | 549,500 | — | — |
| 2021-04-27 | $35.36 | $35.36 | 424,700 | — | — |
| 2021-04-26 | $35.46 | $35.46 | 417,850 | — | — |
| 2021-04-23 | $35.36 | $35.36 | 586,750 | — | — |
| 2021-04-22 | $35.50 | $35.50 | 497,050 | — | — |
| 2021-04-21 | $35.72 | $35.72 | 1,100,150 | — | — |
| 2021-04-20 | $35.38 | $35.38 | 1,517,000 | — | — |
| 2021-04-19 | $35.22 | $35.22 | 829,550 | — | — |
| 2021-04-16 | $35.32 | $35.32 | 546,900 | — | — |
| 2021-04-15 | $35.12 | $35.12 | 1,696,650 | — | — |
| 2021-04-14 | $34.58 | $34.58 | 802,700 | — | — |
| 2021-04-13 | $34.70 | $34.70 | 1,110,700 | — | — |
| 2021-04-12 | $34.48 | $34.48 | 1,094,350 | — | — |
| 2021-04-09 | $34.70 | $34.70 | 851,700 | — | — |
| 2021-04-08 | $34.96 | $34.96 | 834,450 | — | — |
| 2021-04-07 | $34.58 | $34.58 | 733,600 | — | — |
| 2021-04-06 | $34.68 | $34.68 | 1,579,750 | — | — |
| 2021-04-05 | $34.40 | $34.40 | 2,384,350 | — | — |
| 2021-04-01 | $34.42 | $34.42 | 892,500 | — | — |
| 2021-03-31 | $34.00 | $34.00 | 1,402,500 | — | — |
| 2021-03-30 | $33.48 | $33.48 | 877,300 | — | — |
| 2021-03-29 | $34.06 | $34.06 | 597,900 | — | — |
| 2021-03-26 | $34.48 | $34.48 | 493,350 | — | — |
| 2021-03-25 | $34.38 | $34.38 | 819,500 | — | — |
| 2021-03-24 | $34.50 | $34.50 | 695,050 | — | — |
| 2021-03-23 | $34.40 | $34.40 | 709,550 | — | — |
| 2021-03-22 | $34.64 | $34.64 | 625,600 | — | — |
| 2021-03-19 | $34.70 | $34.70 | 698,300 | — | — |
| 2021-03-18 | $34.54 | $34.54 | 811,250 | — | — |
| 2021-03-17 | $34.74 | $34.74 | 1,801,400 | — | — |
| 2021-03-16 | $34.48 | $34.48 | 1,809,700 | — | — |
| 2021-03-15 | $34.46 | $34.46 | 1,369,700 | — | — |
| 2021-03-12 | $34.32 | $34.32 | 2,471,650 | — | — |
| 2021-03-11 | $34.32 | $34.32 | 1,402,950 | — | — |
| 2021-03-10 | $34.36 | $34.36 | 935,550 | — | — |
| 2021-03-09 | $34.16 | $34.16 | 1,286,450 | — | — |
| 2021-03-08 | $33.46 | $33.46 | 1,422,500 | — | — |
| 2021-03-05 | $33.78 | $33.78 | 5,238,900 | — | — |
| 2021-03-04 | $33.80 | $33.80 | 1,521,150 | — | — |
| 2021-03-03 | $34.14 | $34.14 | 1,650,750 | — | — |
| 2021-03-02 | $34.50 | $34.50 | 1,188,000 | — | — |
| 2021-03-01 | $34.32 | $34.32 | 1,637,350 | — | — |
| 2021-02-26 | $34.38 | $34.38 | 3,507,150 | — | — |
| 2021-02-25 | $35.24 | $35.24 | 3,127,550 | — | — |
| 2021-02-24 | $35.90 | $35.90 | 822,300 | — | — |
| 2021-02-23 | $35.94 | $35.94 | 825,350 | — | — |
| 2021-02-22 | $36.00 | $36.00 | 877,200 | — | — |
| 2021-02-19 | $35.48 | $35.48 | 933,200 | — | — |
| 2021-02-18 | $35.34 | $35.34 | 1,050,300 | — | — |
| 2021-02-17 | $35.34 | $35.34 | 1,362,000 | — | — |
| 2021-02-16 | $35.72 | $35.72 | 1,778,600 | — | — |
| 2021-02-12 | $36.26 | $36.26 | 883,800 | — | — |
| 2021-02-11 | $36.36 | $36.36 | 1,062,250 | — | — |
| 2021-02-10 | $36.68 | $36.68 | 1,351,150 | — | — |
| 2021-02-09 | $36.54 | $36.54 | 1,306,950 | — | — |
| 2021-02-08 | $36.44 | $36.44 | 733,550 | — | — |
| 2021-02-05 | $36.04 | $36.04 | 1,111,050 | — | — |
| 2021-02-04 | $35.72 | $35.72 | 1,340,950 | — | — |
| 2021-02-03 | $36.50 | $36.50 | 852,750 | — | — |
| 2021-02-02 | $36.56 | $36.56 | 1,403,150 | — | — |
| 2021-02-01 | $37.02 | $37.02 | 1,651,350 | — | — |
| 2021-01-29 | $36.68 | $36.68 | 1,113,000 | — | — |
| 2021-01-28 | $36.68 | $36.68 | 1,588,600 | — | — |
| 2021-01-27 | $36.66 | $36.66 | 1,211,250 | — | — |
| 2021-01-26 | $36.88 | $36.88 | 676,150 | — | — |
| 2021-01-25 | $36.96 | $36.96 | 1,046,950 | — | — |
| 2021-01-22 | $36.92 | $36.92 | 904,300 | — | — |
| 2021-01-21 | $37.24 | $37.24 | 818,000 | — | — |
| 2021-01-20 | $37.24 | $37.24 | 1,173,350 | — | — |
| 2021-01-19 | $36.64 | $36.64 | 1,248,000 | — | — |
| 2021-01-15 | $36.34 | $36.34 | 1,197,050 | — | — |
| 2021-01-14 | $36.80 | $36.80 | 1,216,150 | — | — |
| 2021-01-13 | $36.82 | $36.82 | 912,650 | — | — |
| 2021-01-12 | $36.98 | $36.98 | 1,669,650 | — | — |
| 2021-01-11 | $36.76 | $36.76 | 1,359,750 | — | — |
| 2021-01-08 | $36.80 | $36.80 | 2,301,750 | — | — |
| 2021-01-07 | $38.12 | $38.12 | 1,175,400 | — | — |
| 2021-01-06 | $38.22 | $38.22 | 2,598,100 | — | — |
| 2021-01-05 | $38.82 | $38.82 | 1,344,300 | — | — |
| 2021-01-04 | $38.72 | $38.72 | 1,656,300 | — | — |