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
- 2006-03-15 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 | $34.76 | $39.28 | 304,000 | — | — |
| 2021-12-30 | $34.81 | $39.33 | 509,900 | — | — |
| 2021-12-29 | $35.43 | $40.03 | 287,100 | — | — |
| 2021-12-28 | $35.50 | $40.11 | 277,800 | — | — |
| 2021-12-27 | $36.08 | $40.77 | 286,400 | — | — |
| 2021-12-23 | $35.77 | $40.42 | 227,000 | — | — |
| 2021-12-22 | $35.75 | $40.40 | 729,300 | — | — |
| 2021-12-21 | $35.72 | $40.36 | 1,052,800 | — | — |
| 2021-12-20 | $34.24 | $38.69 | 962,400 | — | — |
| 2021-12-17 | $35.44 | $40.05 | 1,976,500 | — | — |
| 2021-12-16 | $34.71 | $39.22 | 964,300 | — | — |
| 2021-12-15 | $35.21 | $39.79 | 1,351,300 | — | — |
| 2021-12-14 | $35.16 | $39.73 | 803,300 | — | — |
| 2021-12-13 | $35.89 | $40.55 | 940,400 | — | — |
| 2021-12-10 | $38.79 | $43.83 | 496,100 | — | — |
| 2021-12-09 | $37.86 | $42.78 | 632,500 | — | — |
| 2021-12-08 | $38.36 | $43.34 | 578,200 | — | — |
| 2021-12-07 | $38.74 | $43.77 | 1,085,400 | — | — |
| 2021-12-06 | $36.48 | $41.22 | 602,300 | — | — |
| 2021-12-03 | $36.21 | $40.92 | 653,900 | — | — |
| 2021-12-02 | $38.42 | $43.41 | 540,700 | — | — |
| 2021-12-01 | $37.40 | $42.26 | 1,234,600 | — | — |
| 2021-11-30 | $38.65 | $43.67 | 1,504,900 | — | — |
| 2021-11-29 | $38.67 | $43.70 | 1,011,700 | — | — |
| 2021-11-26 | $38.18 | $43.14 | 776,200 | — | — |
| 2021-11-24 | $39.35 | $44.46 | 408,900 | — | — |
| 2021-11-23 | $38.88 | $43.93 | 891,700 | — | — |
| 2021-11-22 | $40.49 | $45.75 | 711,900 | — | — |
| 2021-11-19 | $40.33 | $45.57 | 637,800 | — | — |
| 2021-11-18 | $41.16 | $46.51 | 786,600 | — | — |
| 2021-11-17 | $39.21 | $44.31 | 587,500 | — | — |
| 2021-11-16 | $40.37 | $45.62 | 817,500 | — | — |
| 2021-11-15 | $39.53 | $44.67 | 937,800 | — | — |
| 2021-11-12 | $39.94 | $45.13 | 796,000 | — | — |
| 2021-11-11 | $40.70 | $45.99 | 428,100 | — | — |
| 2021-11-10 | $40.07 | $45.28 | 1,043,600 | — | — |
| 2021-11-09 | $41.64 | $47.05 | 1,365,300 | — | — |
| 2021-11-08 | $43.86 | $49.56 | 1,013,000 | — | — |
| 2021-11-05 | $42.06 | $47.53 | 1,783,900 | — | — |
| 2021-11-04 | $39.85 | $45.03 | 1,360,600 | — | — |
| 2021-11-03 | $38.89 | $43.94 | 1,189,300 | — | — |
| 2021-11-02 | $38.53 | $43.54 | 501,600 | — | — |
| 2021-11-01 | $38.94 | $44.00 | 921,600 | — | — |
| 2021-10-29 | $37.95 | $42.88 | 1,012,100 | — | — |
| 2021-10-28 | $36.89 | $41.68 | 574,300 | — | — |
| 2021-10-27 | $34.75 | $39.27 | 646,200 | — | — |
| 2021-10-26 | $36.01 | $40.69 | 408,300 | — | — |
| 2021-10-25 | $36.78 | $41.56 | 862,800 | — | — |
| 2021-10-22 | $36.30 | $41.02 | 524,200 | — | — |
| 2021-10-21 | $36.28 | $40.99 | 779,100 | — | — |
| 2021-10-20 | $35.76 | $40.41 | 992,100 | — | — |
| 2021-10-19 | $36.06 | $40.75 | 901,500 | — | — |
| 2021-10-18 | $35.12 | $39.68 | 652,600 | — | — |
| 2021-10-15 | $34.64 | $39.14 | 1,554,800 | — | — |
| 2021-10-14 | $35.67 | $40.31 | 483,200 | — | — |
| 2021-10-13 | $35.01 | $39.56 | 638,600 | — | — |
| 2021-10-12 | $34.80 | $39.32 | 1,016,800 | — | — |
| 2021-10-11 | $34.93 | $39.47 | 1,412,600 | — | — |
| 2021-10-08 | $35.03 | $39.58 | 466,800 | — | — |
| 2021-10-07 | $34.05 | $38.47 | 721,400 | — | — |
| 2021-10-06 | $33.86 | $38.26 | 635,900 | — | — |
| 2021-10-05 | $34.51 | $38.99 | 557,700 | — | — |
| 2021-10-04 | $34.09 | $38.52 | 718,200 | — | — |
| 2021-10-01 | $35.04 | $39.59 | 995,200 | — | — |
| 2021-09-30 | $32.65 | $36.89 | 828,600 | — | — |
| 2021-09-29 | $31.75 | $35.88 | 788,300 | — | — |
| 2021-09-28 | $32.35 | $36.55 | 982,700 | — | — |
| 2021-09-27 | $33.39 | $37.73 | 783,900 | — | — |
| 2021-09-24 | $31.42 | $35.50 | 712,200 | — | — |
| 2021-09-23 | $31.98 | $36.14 | 1,122,500 | — | — |
| 2021-09-22 | $31.70 | $35.82 | 1,931,000 | — | — |
| 2021-09-21 | $33.95 | $38.36 | 467,200 | — | — |
| 2021-09-20 | $33.37 | $37.71 | 1,326,500 | — | — |
| 2021-09-17 | $34.78 | $39.30 | 3,805,100 | — | — |
| 2021-09-16 | $35.58 | $40.20 | 993,200 | — | — |
| 2021-09-15 | $34.71 | $39.22 | 1,556,900 | — | — |
| 2021-09-14 | $33.65 | $38.02 | 1,600,600 | — | — |
| 2021-09-13 | $36.07 | $40.76 | 754,300 | — | — |
| 2021-09-10 | $35.50 | $40.11 | 568,700 | — | — |
| 2021-09-09 | $35.56 | $40.18 | 888,600 | — | — |
| 2021-09-08 | $34.94 | $39.48 | 829,700 | — | — |
| 2021-09-07 | $36.96 | $41.76 | 942,500 | — | — |
| 2021-09-03 | $35.29 | $39.88 | 671,200 | — | — |
| 2021-09-02 | $36.57 | $41.32 | 976,700 | — | — |
| 2021-09-01 | $36.01 | $40.69 | 800,100 | — | — |
| 2021-08-31 | $35.10 | $39.66 | 1,156,800 | — | — |
| 2021-08-30 | $33.85 | $38.25 | 781,300 | — | — |
| 2021-08-27 | $35.32 | $39.91 | 1,180,000 | — | — |
| 2021-08-26 | $33.65 | $38.02 | 1,007,000 | — | — |
| 2021-08-25 | $34.54 | $39.03 | 1,034,500 | — | — |
| 2021-08-24 | $34.65 | $39.15 | 1,120,100 | — | — |
| 2021-08-23 | $33.68 | $38.06 | 1,364,900 | — | — |
| 2021-08-20 | $33.77 | $38.16 | 1,482,000 | — | — |
| 2021-08-19 | $35.42 | $40.02 | 1,103,200 | — | — |
| 2021-08-18 | $37.05 | $41.86 | 1,714,700 | — | — |
| 2021-08-17 | $35.60 | $40.23 | 1,168,600 | — | — |
| 2021-08-16 | $35.34 | $39.93 | 646,700 | — | — |
| 2021-08-13 | $36.56 | $41.31 | 597,800 | — | — |
| 2021-08-12 | $38.25 | $43.22 | 519,100 | — | — |
| 2021-08-11 | $38.08 | $43.03 | 1,243,200 | — | — |
| 2021-08-10 | $36.90 | $41.70 | 880,200 | — | — |
| 2021-08-09 | $36.53 | $41.28 | 2,579,900 | — | — |
| 2021-08-06 | $34.94 | $39.48 | 1,249,500 | — | — |
| 2021-08-05 | $33.44 | $37.79 | 4,522,600 | — | — |
| 2021-08-04 | $35.04 | $39.59 | 962,400 | — | — |
| 2021-08-03 | $37.78 | $42.69 | 1,292,800 | — | — |
| 2021-08-02 | $36.00 | $40.68 | 2,094,000 | — | — |
| 2021-07-30 | $35.36 | $39.96 | 1,244,500 | — | — |
| 2021-07-29 | $34.55 | $39.04 | 477,000 | — | — |
| 2021-07-28 | $33.14 | $37.45 | 1,271,800 | — | — |
| 2021-07-27 | $32.28 | $36.47 | 1,411,100 | — | — |
| 2021-07-26 | $34.53 | $39.02 | 528,700 | — | — |
| 2021-07-23 | $33.16 | $37.47 | 568,800 | — | — |
| 2021-07-22 | $33.41 | $37.75 | 667,500 | — | — |
| 2021-07-21 | $33.87 | $38.27 | 805,800 | — | — |
| 2021-07-20 | $32.42 | $36.63 | 906,300 | — | — |
| 2021-07-19 | $31.59 | $35.70 | 755,400 | — | — |
| 2021-07-16 | $31.79 | $35.92 | 796,300 | — | — |
| 2021-07-15 | $32.83 | $37.10 | 1,667,500 | — | — |
| 2021-07-14 | $30.83 | $34.84 | 1,083,900 | — | — |
| 2021-07-13 | $32.61 | $36.85 | 1,338,200 | — | — |
| 2021-07-12 | $34.19 | $38.63 | 575,800 | — | — |
| 2021-07-09 | $34.14 | $38.58 | 637,000 | — | — |
| 2021-07-08 | $32.26 | $36.45 | 1,157,700 | — | — |
| 2021-07-07 | $31.79 | $35.92 | 978,400 | — | — |
| 2021-07-06 | $32.84 | $37.11 | 1,080,400 | — | — |
| 2021-07-02 | $33.51 | $37.86 | 592,900 | — | — |
| 2021-07-01 | $34.36 | $38.83 | 945,500 | — | — |
| 2021-06-30 | $33.62 | $37.99 | 676,600 | — | — |
| 2021-06-29 | $34.02 | $38.44 | 640,300 | — | — |
| 2021-06-28 | $33.24 | $37.56 | 751,100 | — | — |
| 2021-06-25 | $32.78 | $37.04 | 2,444,500 | — | — |
| 2021-06-24 | $33.13 | $37.44 | 665,900 | — | — |
| 2021-06-23 | $33.07 | $37.37 | 545,600 | — | — |
| 2021-06-22 | $32.84 | $37.11 | 461,200 | — | — |
| 2021-06-21 | $32.40 | $36.61 | 1,720,600 | — | — |
| 2021-06-18 | $31.31 | $35.38 | 2,976,000 | — | — |
| 2021-06-17 | $32.53 | $36.76 | 1,168,700 | — | — |
| 2021-06-16 | $33.50 | $37.85 | 1,558,500 | — | — |
| 2021-06-15 | $33.14 | $37.45 | 724,200 | — | — |
| 2021-06-14 | $33.58 | $37.94 | 660,100 | — | — |
| 2021-06-11 | $33.62 | $37.99 | 710,600 | — | — |
| 2021-06-10 | $34.65 | $39.15 | 909,200 | — | — |
| 2021-06-09 | $34.04 | $38.46 | 740,900 | — | — |
| 2021-06-08 | $34.00 | $38.42 | 932,800 | — | — |
| 2021-06-07 | $32.65 | $36.89 | 841,600 | — | — |
| 2021-06-04 | $30.47 | $34.43 | 664,700 | — | — |
| 2021-06-03 | $32.18 | $36.36 | 1,044,400 | — | — |
| 2021-06-02 | $32.76 | $37.02 | 904,100 | — | — |
| 2021-06-01 | $32.34 | $36.54 | 1,194,300 | — | — |
| 2021-05-28 | $31.89 | $36.03 | 635,400 | — | — |
| 2021-05-27 | $31.87 | $36.01 | 929,500 | — | — |
| 2021-05-26 | $30.89 | $34.90 | 1,149,200 | — | — |
| 2021-05-25 | $29.12 | $32.90 | 714,400 | — | — |
| 2021-05-24 | $29.91 | $33.80 | 729,300 | — | — |
| 2021-05-21 | $28.65 | $32.37 | 651,200 | — | — |
| 2021-05-20 | $27.59 | $31.18 | 1,778,300 | — | — |
| 2021-05-19 | $29.00 | $32.77 | 1,183,400 | — | — |
| 2021-05-18 | $28.10 | $31.75 | 714,500 | — | — |
| 2021-05-17 | $27.22 | $30.76 | 745,700 | — | — |
| 2021-05-14 | $26.75 | $30.23 | 1,095,500 | — | — |
| 2021-05-13 | $25.66 | $28.99 | 1,549,800 | — | — |
| 2021-05-12 | $27.23 | $30.77 | 1,709,200 | — | — |
| 2021-05-11 | $29.55 | $33.39 | 885,300 | — | — |
| 2021-05-10 | $29.95 | $33.84 | 1,276,600 | — | — |
| 2021-05-07 | $31.97 | $36.12 | 719,200 | — | — |
| 2021-05-06 | $32.00 | $36.16 | 1,182,100 | — | — |
| 2021-05-05 | $31.82 | $35.95 | 1,397,400 | — | — |
| 2021-05-04 | $30.67 | $34.66 | 1,001,100 | — | — |
| 2021-05-03 | $29.96 | $33.85 | 1,351,700 | — | — |
| 2021-04-30 | $29.80 | $33.67 | 1,924,800 | — | — |
| 2021-04-29 | $29.31 | $33.12 | 1,715,100 | — | — |
| 2021-04-28 | $27.49 | $31.06 | 823,500 | — | — |
| 2021-04-27 | $27.00 | $30.51 | 1,332,000 | — | — |
| 2021-04-26 | $26.36 | $29.79 | 844,400 | — | — |
| 2021-04-23 | $24.98 | $28.23 | 983,300 | — | — |
| 2021-04-22 | $23.64 | $26.71 | 835,300 | — | — |
| 2021-04-21 | $23.80 | $26.89 | 499,300 | — | — |
| 2021-04-20 | $23.63 | $26.70 | 1,560,100 | — | — |
| 2021-04-19 | $24.59 | $27.79 | 1,623,800 | — | — |
| 2021-04-16 | $25.88 | $29.24 | 2,355,200 | — | — |
| 2021-04-15 | $25.69 | $29.03 | 748,600 | — | — |
| 2021-04-14 | $26.31 | $29.73 | 612,100 | — | — |
| 2021-04-13 | $26.10 | $29.49 | 764,700 | — | — |
| 2021-04-12 | $26.03 | $29.41 | 922,800 | — | — |
| 2021-04-09 | $27.60 | $31.19 | 492,400 | — | — |
| 2021-04-08 | $27.61 | $31.20 | 800,700 | — | — |
| 2021-04-07 | $27.30 | $30.85 | 1,778,600 | — | — |
| 2021-04-06 | $29.66 | $33.51 | 779,800 | — | — |
| 2021-04-05 | $29.56 | $33.40 | 1,108,300 | — | — |
| 2021-04-01 | $31.10 | $35.14 | 2,543,600 | — | — |
| 2021-03-31 | $27.07 | $30.59 | 1,088,000 | — | — |
| 2021-03-30 | $25.91 | $29.28 | 841,100 | — | — |
| 2021-03-29 | $25.83 | $29.19 | 1,327,800 | — | — |
| 2021-03-26 | $27.12 | $30.64 | 1,304,800 | — | — |
| 2021-03-25 | $25.44 | $28.75 | 1,425,600 | — | — |
| 2021-03-24 | $25.72 | $29.06 | 1,067,400 | — | — |
| 2021-03-23 | $24.55 | $27.74 | 1,135,600 | — | — |
| 2021-03-22 | $25.89 | $29.25 | 701,200 | — | — |
| 2021-03-19 | $25.63 | $28.96 | 1,207,300 | — | — |
| 2021-03-18 | $25.08 | $28.34 | 632,600 | — | — |
| 2021-03-17 | $26.50 | $29.94 | 647,600 | — | — |
| 2021-03-16 | $26.00 | $29.38 | 921,900 | — | — |
| 2021-03-15 | $27.20 | $30.73 | 711,100 | — | — |
| 2021-03-12 | $27.70 | $31.30 | 953,300 | — | — |
| 2021-03-11 | $27.43 | $30.99 | 864,600 | — | — |
| 2021-03-10 | $26.61 | $30.07 | 1,087,600 | — | — |
| 2021-03-09 | $25.23 | $28.51 | 772,900 | — | — |
| 2021-03-08 | $25.49 | $28.80 | 869,200 | — | — |
| 2021-03-05 | $24.77 | $27.99 | 1,519,600 | — | — |
| 2021-03-04 | $23.05 | $26.05 | 1,403,700 | — | — |
| 2021-03-03 | $24.84 | $28.07 | 1,393,500 | — | — |
| 2021-03-02 | $27.48 | $31.05 | 3,130,000 | — | — |
| 2021-03-01 | $25.87 | $29.23 | 2,400,200 | — | — |
| 2021-02-26 | $25.32 | $28.61 | 5,046,200 | — | — |
| 2021-02-25 | $24.22 | $27.37 | 4,601,100 | — | — |
| 2021-02-24 | $26.04 | $29.42 | 537,400 | — | — |
| 2021-02-23 | $25.16 | $28.43 | 810,000 | — | — |
| 2021-02-22 | $26.19 | $29.59 | 919,800 | — | — |
| 2021-02-19 | $27.27 | $30.81 | 805,600 | — | — |
| 2021-02-18 | $26.22 | $29.63 | 1,003,000 | — | — |
| 2021-02-17 | $26.12 | $29.51 | 688,100 | — | — |
| 2021-02-16 | $26.67 | $30.14 | 738,500 | — | — |
| 2021-02-12 | $26.46 | $29.90 | 1,229,500 | — | — |
| 2021-02-11 | $25.18 | $28.45 | 1,331,800 | — | — |
| 2021-02-10 | $23.65 | $26.72 | 1,608,400 | — | — |
| 2021-02-09 | $22.51 | $25.44 | 1,282,200 | — | — |
| 2021-02-08 | $20.82 | $23.53 | 425,300 | — | — |
| 2021-02-05 | $20.66 | $23.34 | 467,000 | — | — |
| 2021-02-04 | $20.16 | $22.78 | 356,400 | — | — |
| 2021-02-03 | $20.41 | $23.06 | 988,900 | — | — |
| 2021-02-02 | $21.33 | $24.10 | 1,798,400 | — | — |
| 2021-02-01 | $20.40 | $23.05 | 434,500 | — | — |
| 2021-01-29 | $19.21 | $21.71 | 616,700 | — | — |
| 2021-01-28 | $19.87 | $22.45 | 1,084,300 | — | — |
| 2021-01-27 | $19.90 | $22.49 | 1,076,500 | — | — |
| 2021-01-26 | $19.28 | $21.79 | 724,500 | — | — |
| 2021-01-25 | $19.50 | $22.03 | 552,600 | — | — |
| 2021-01-22 | $19.47 | $22.00 | 384,200 | — | — |
| 2021-01-21 | $18.83 | $21.28 | 653,600 | — | — |
| 2021-01-20 | $19.49 | $22.02 | 1,560,900 | — | — |
| 2021-01-19 | $17.77 | $20.08 | 387,000 | — | — |
| 2021-01-15 | $17.51 | $19.79 | 470,200 | — | — |
| 2021-01-14 | $18.43 | $20.82 | 428,000 | — | — |
| 2021-01-13 | $18.27 | $20.64 | 501,200 | — | — |
| 2021-01-12 | $18.75 | $21.19 | 832,100 | — | — |
| 2021-01-11 | $18.53 | $20.94 | 715,900 | — | — |
| 2021-01-08 | $18.10 | $20.45 | 1,019,400 | — | — |
| 2021-01-07 | $18.85 | $21.30 | 1,744,600 | — | — |
| 2021-01-06 | $16.38 | $18.51 | 1,827,500 | — | — |
| 2021-01-05 | $14.62 | $16.52 | 3,578,100 | — | — |
| 2021-01-04 | $12.81 | $14.47 | 731,200 | — | — |