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
- 2001-07-20 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 | $32.54 | $37.25 | 2,161,200 | — | — |
| 2021-12-30 | $32.36 | $37.04 | 2,299,000 | — | — |
| 2021-12-29 | $31.94 | $36.57 | 1,643,200 | — | — |
| 2021-12-28 | $32.07 | $36.72 | 1,351,000 | — | — |
| 2021-12-27 | $32.01 | $36.64 | 1,199,400 | — | — |
| 2021-12-23 | $31.63 | $36.21 | 1,009,600 | — | — |
| 2021-12-22 | $31.75 | $36.36 | 2,324,600 | — | — |
| 2021-12-21 | $31.57 | $36.15 | 1,870,800 | — | — |
| 2021-12-20 | $30.99 | $35.48 | 2,411,200 | — | — |
| 2021-12-17 | $31.70 | $36.29 | 2,118,800 | — | — |
| 2021-12-16 | $32.56 | $37.29 | 3,023,200 | — | — |
| 2021-12-15 | $32.09 | $36.74 | 4,850,800 | — | — |
| 2021-12-14 | $32.36 | $37.04 | 2,387,000 | — | — |
| 2021-12-13 | $32.55 | $37.27 | 4,574,000 | — | — |
| 2021-12-10 | $32.67 | $37.41 | 2,453,200 | — | — |
| 2021-12-09 | $32.83 | $37.59 | 3,025,200 | — | — |
| 2021-12-08 | $33.74 | $38.62 | 3,692,600 | — | — |
| 2021-12-07 | $33.65 | $38.53 | 4,004,000 | — | — |
| 2021-12-06 | $32.94 | $37.71 | 1,922,800 | — | — |
| 2021-12-03 | $33.13 | $37.94 | 2,670,200 | — | — |
| 2021-12-02 | $33.58 | $38.45 | 3,868,200 | — | — |
| 2021-12-01 | $33.15 | $37.95 | 5,481,000 | — | — |
| 2021-11-30 | $32.74 | $37.48 | 4,055,000 | — | — |
| 2021-11-29 | $33.58 | $38.44 | 4,393,800 | — | — |
| 2021-11-26 | $33.44 | $38.29 | 2,347,000 | — | — |
| 2021-11-24 | $34.70 | $39.73 | 1,744,600 | — | — |
| 2021-11-23 | $34.82 | $39.87 | 3,856,000 | — | — |
| 2021-11-22 | $34.21 | $39.17 | 3,372,400 | — | — |
| 2021-11-19 | $35.99 | $41.21 | 2,950,200 | — | — |
| 2021-11-18 | $35.98 | $41.20 | 4,449,600 | — | — |
| 2021-11-17 | $35.22 | $40.32 | 2,641,600 | — | — |
| 2021-11-16 | $35.20 | $40.30 | 2,878,800 | — | — |
| 2021-11-15 | $35.49 | $40.63 | 1,340,200 | — | — |
| 2021-11-12 | $35.88 | $41.07 | 2,079,400 | — | — |
| 2021-11-11 | $35.67 | $40.85 | 1,658,000 | — | — |
| 2021-11-10 | $35.71 | $40.89 | 2,589,000 | — | — |
| 2021-11-09 | $36.06 | $41.28 | 2,580,200 | — | — |
| 2021-11-08 | $35.99 | $41.21 | 5,144,800 | — | — |
| 2021-11-05 | $35.51 | $40.66 | 4,168,800 | — | — |
| 2021-11-04 | $35.58 | $40.74 | 3,125,400 | — | — |
| 2021-11-03 | $36.16 | $41.40 | 2,903,600 | — | — |
| 2021-11-02 | $36.03 | $41.25 | 3,724,000 | — | — |
| 2021-11-01 | $36.42 | $41.70 | 3,195,200 | — | — |
| 2021-10-29 | $35.96 | $41.17 | 4,409,600 | — | — |
| 2021-10-28 | $37.15 | $42.54 | 3,177,200 | — | — |
| 2021-10-27 | $37.56 | $43.00 | 2,101,800 | — | — |
| 2021-10-26 | $37.85 | $43.34 | 1,936,800 | — | — |
| 2021-10-25 | $38.34 | $43.90 | 5,058,400 | — | — |
| 2021-10-22 | $38.77 | $44.39 | 1,437,400 | — | — |
| 2021-10-21 | $38.85 | $44.48 | 1,766,400 | — | — |
| 2021-10-20 | $38.79 | $44.41 | 2,333,600 | — | — |
| 2021-10-19 | $39.20 | $44.88 | 4,954,200 | — | — |
| 2021-10-18 | $38.15 | $43.68 | 5,295,400 | — | — |
| 2021-10-15 | $37.88 | $43.37 | 4,268,200 | — | — |
| 2021-10-14 | $37.84 | $43.32 | 4,385,200 | — | — |
| 2021-10-13 | $37.08 | $42.45 | 4,546,000 | — | — |
| 2021-10-12 | $36.83 | $42.17 | 5,426,600 | — | — |
| 2021-10-11 | $36.30 | $41.56 | 5,481,200 | — | — |
| 2021-10-08 | $36.35 | $41.62 | 1,380,000 | — | — |
| 2021-10-07 | $36.81 | $42.14 | 2,596,000 | — | — |
| 2021-10-06 | $36.50 | $41.79 | 1,861,200 | — | — |
| 2021-10-05 | $36.63 | $41.94 | 2,029,200 | — | — |
| 2021-10-04 | $36.34 | $41.61 | 1,649,200 | — | — |
| 2021-10-01 | $36.86 | $42.20 | 4,736,000 | — | — |
| 2021-09-30 | $36.54 | $41.84 | 3,633,600 | — | — |
| 2021-09-29 | $36.62 | $41.93 | 4,006,200 | — | — |
| 2021-09-28 | $36.01 | $41.22 | 3,020,600 | — | — |
| 2021-09-27 | $37.22 | $42.61 | 5,473,400 | — | — |
| 2021-09-24 | $36.83 | $42.16 | 2,111,600 | — | — |
| 2021-09-23 | $36.99 | $42.35 | 3,772,000 | — | — |
| 2021-09-22 | $36.37 | $41.64 | 2,379,200 | — | — |
| 2021-09-21 | $36.28 | $41.53 | 2,339,200 | — | — |
| 2021-09-20 | $36.42 | $41.70 | 3,380,400 | — | — |
| 2021-09-17 | $37.10 | $42.48 | 2,421,200 | — | — |
| 2021-09-16 | $37.46 | $42.89 | 5,715,600 | — | — |
| 2021-09-15 | $36.83 | $42.17 | 4,244,400 | — | — |
| 2021-09-14 | $37.04 | $42.41 | 4,756,600 | — | — |
| 2021-09-13 | $37.60 | $43.05 | 4,566,800 | — | — |
| 2021-09-10 | $37.72 | $43.19 | 1,443,200 | — | — |
| 2021-09-09 | $37.92 | $43.41 | 4,515,000 | — | — |
| 2021-09-08 | $38.36 | $43.92 | 1,838,800 | — | — |
| 2021-09-07 | $38.55 | $44.14 | 4,312,400 | — | — |
| 2021-09-03 | $38.32 | $43.87 | 2,335,200 | — | — |
| 2021-09-02 | $39.13 | $44.80 | 5,279,000 | — | — |
| 2021-09-01 | $39.42 | $45.14 | 4,894,800 | — | — |
| 2021-08-31 | $39.15 | $44.83 | 3,306,000 | — | — |
| 2021-08-30 | $39.08 | $44.74 | 3,847,200 | — | — |
| 2021-08-27 | $38.97 | $44.61 | 2,214,400 | — | — |
| 2021-08-26 | $38.63 | $44.22 | 1,819,400 | — | — |
| 2021-08-25 | $39.24 | $44.93 | 4,353,000 | — | — |
| 2021-08-24 | $38.90 | $44.53 | 2,602,400 | — | — |
| 2021-08-23 | $38.67 | $44.28 | 3,736,000 | — | — |
| 2021-08-20 | $38.37 | $43.93 | 2,147,600 | — | — |
| 2021-08-19 | $37.70 | $43.16 | 2,024,000 | — | — |
| 2021-08-18 | $37.55 | $42.99 | 2,776,600 | — | — |
| 2021-08-17 | $38.22 | $43.77 | 3,235,000 | — | — |
| 2021-08-16 | $37.62 | $43.07 | 2,824,400 | — | — |
| 2021-08-13 | $38.29 | $43.85 | 2,339,600 | — | — |
| 2021-08-12 | $37.55 | $42.99 | 1,412,000 | — | — |
| 2021-08-11 | $37.51 | $42.95 | 1,534,200 | — | — |
| 2021-08-10 | $37.68 | $43.14 | 1,658,000 | — | — |
| 2021-08-09 | $37.58 | $43.03 | 1,455,200 | — | — |
| 2021-08-06 | $36.98 | $42.34 | 1,697,000 | — | — |
| 2021-08-05 | $36.88 | $42.23 | 1,669,200 | — | — |
| 2021-08-04 | $36.72 | $42.04 | 3,797,800 | — | — |
| 2021-08-03 | $36.06 | $41.29 | 2,874,400 | — | — |
| 2021-08-02 | $35.37 | $40.50 | 1,502,400 | — | — |
| 2021-07-30 | $35.29 | $40.40 | 1,252,600 | — | — |
| 2021-07-29 | $35.62 | $40.78 | 2,334,600 | — | — |
| 2021-07-28 | $35.15 | $40.24 | 2,180,800 | — | — |
| 2021-07-27 | $34.89 | $39.95 | 1,735,200 | — | — |
| 2021-07-26 | $35.19 | $40.28 | 1,935,000 | — | — |
| 2021-07-23 | $34.93 | $39.99 | 1,637,200 | — | — |
| 2021-07-22 | $34.79 | $39.84 | 1,983,600 | — | — |
| 2021-07-21 | $35.13 | $40.23 | 1,682,400 | — | — |
| 2021-07-20 | $34.67 | $39.70 | 2,802,200 | — | — |
| 2021-07-19 | $34.61 | $39.48 | 3,947,200 | — | — |
| 2021-07-16 | $37.29 | $42.54 | 1,316,000 | — | — |
| 2021-07-15 | $37.49 | $42.77 | 1,671,400 | — | — |
| 2021-07-14 | $37.01 | $42.21 | 1,478,400 | — | — |
| 2021-07-13 | $36.55 | $41.69 | 1,949,200 | — | — |
| 2021-07-12 | $36.63 | $41.77 | 2,485,800 | — | — |
| 2021-07-09 | $36.76 | $41.93 | 3,249,000 | — | — |
| 2021-07-08 | $36.67 | $41.82 | 2,789,400 | — | — |
| 2021-07-07 | $37.11 | $42.33 | 2,058,000 | — | — |
| 2021-07-06 | $37.22 | $42.45 | 4,092,000 | — | — |
| 2021-07-02 | $36.58 | $41.72 | 1,094,600 | — | — |
| 2021-07-01 | $36.16 | $41.24 | 10,011,400 | — | — |
| 2021-06-30 | $36.56 | $41.70 | 3,601,000 | — | — |
| 2021-06-29 | $36.94 | $42.13 | 3,061,800 | — | — |
| 2021-06-28 | $37.17 | $42.40 | 2,864,000 | — | — |
| 2021-06-25 | $37.45 | $42.57 | 2,984,600 | — | — |
| 2021-06-24 | $37.37 | $42.47 | 2,710,600 | — | — |
| 2021-06-23 | $37.20 | $42.28 | 4,439,600 | — | — |
| 2021-06-22 | $37.38 | $42.49 | 1,693,400 | — | — |
| 2021-06-21 | $37.61 | $42.74 | 2,054,400 | — | — |
| 2021-06-18 | $37.21 | $42.29 | 1,646,200 | — | — |
| 2021-06-17 | $37.24 | $42.33 | 2,772,800 | — | — |
| 2021-06-16 | $37.39 | $42.50 | 3,747,600 | — | — |
| 2021-06-15 | $38.67 | $43.95 | 2,145,800 | — | — |
| 2021-06-14 | $38.36 | $43.60 | 2,161,200 | — | — |
| 2021-06-11 | $38.73 | $44.02 | 1,358,600 | — | — |
| 2021-06-10 | $38.62 | $43.90 | 1,696,800 | — | — |
| 2021-06-09 | $38.63 | $43.90 | 2,329,200 | — | — |
| 2021-06-08 | $38.47 | $43.73 | 1,780,800 | — | — |
| 2021-06-07 | $38.46 | $43.71 | 981,400 | — | — |
| 2021-06-04 | $38.42 | $43.67 | 723,600 | — | — |
| 2021-06-03 | $38.38 | $43.63 | 1,470,600 | — | — |
| 2021-06-02 | $38.21 | $43.43 | 1,978,200 | — | — |
| 2021-06-01 | $38.01 | $43.21 | 1,692,600 | — | — |
| 2021-05-28 | $38.26 | $43.49 | 2,087,000 | — | — |
| 2021-05-27 | $37.81 | $42.98 | 2,115,400 | — | — |
| 2021-05-26 | $36.98 | $42.03 | 2,098,800 | — | — |
| 2021-05-25 | $36.51 | $41.49 | 4,384,800 | — | — |
| 2021-05-24 | $37.76 | $42.92 | 2,821,400 | — | — |
| 2021-05-21 | $38.22 | $43.44 | 4,021,600 | — | — |
| 2021-05-20 | $36.70 | $41.71 | 2,306,600 | — | — |
| 2021-05-19 | $36.78 | $41.80 | 2,522,200 | — | — |
| 2021-05-18 | $36.99 | $42.05 | 3,017,000 | — | — |
| 2021-05-17 | $35.83 | $40.72 | 3,329,600 | — | — |
| 2021-05-14 | $35.04 | $39.83 | 1,837,600 | — | — |
| 2021-05-13 | $34.76 | $39.50 | 1,600,800 | — | — |
| 2021-05-12 | $34.22 | $38.90 | 1,741,600 | — | — |
| 2021-05-11 | $34.60 | $39.33 | 3,713,400 | — | — |
| 2021-05-10 | $34.75 | $39.50 | 2,987,200 | — | — |
| 2021-05-07 | $35.70 | $40.57 | 2,101,000 | — | — |
| 2021-05-06 | $35.28 | $40.09 | 2,941,200 | — | — |
| 2021-05-05 | $34.92 | $39.69 | 3,447,400 | — | — |
| 2021-05-04 | $34.60 | $39.32 | 2,531,600 | — | — |
| 2021-05-03 | $34.90 | $39.66 | 4,086,000 | — | — |
| 2021-04-30 | $35.14 | $39.94 | 3,749,400 | — | — |
| 2021-04-29 | $36.56 | $41.56 | 2,963,600 | — | — |
| 2021-04-28 | $37.11 | $42.18 | 5,473,600 | — | — |
| 2021-04-27 | $36.05 | $40.97 | 4,454,800 | — | — |
| 2021-04-26 | $35.56 | $40.42 | 3,981,800 | — | — |
| 2021-04-23 | $34.72 | $39.46 | 1,912,200 | — | — |
| 2021-04-22 | $34.63 | $39.37 | 3,256,600 | — | — |
| 2021-04-21 | $34.24 | $38.92 | 2,960,600 | — | — |
| 2021-04-20 | $34.27 | $38.95 | 6,321,600 | — | — |
| 2021-04-19 | $34.13 | $38.79 | 5,606,400 | — | — |
| 2021-04-16 | $35.90 | $40.81 | 2,815,800 | — | — |
| 2021-04-15 | $35.76 | $40.64 | 6,489,200 | — | — |
| 2021-04-14 | $35.26 | $40.08 | 3,467,200 | — | — |
| 2021-04-13 | $34.61 | $39.33 | 4,145,600 | — | — |
| 2021-04-12 | $34.46 | $39.16 | 5,811,000 | — | — |
| 2021-04-09 | $36.88 | $41.92 | 3,287,400 | — | — |
| 2021-04-08 | $37.14 | $42.21 | 2,954,800 | — | — |
| 2021-04-07 | $37.29 | $42.39 | 2,217,800 | — | — |
| 2021-04-06 | $37.72 | $42.87 | 2,877,200 | — | — |
| 2021-04-05 | $37.92 | $43.10 | 1,942,600 | — | — |
| 2021-04-01 | $38.87 | $44.18 | 3,422,000 | — | — |
| 2021-03-31 | $38.85 | $44.15 | 5,524,000 | — | — |
| 2021-03-30 | $40.45 | $45.98 | 1,898,800 | — | — |
| 2021-03-29 | $39.40 | $44.78 | 1,488,000 | — | — |
| 2021-03-26 | $39.73 | $45.16 | 2,326,000 | — | — |
| 2021-03-25 | $39.10 | $44.44 | 2,346,400 | — | — |
| 2021-03-24 | $39.03 | $44.36 | 2,660,000 | — | — |
| 2021-03-23 | $39.58 | $44.99 | 1,903,000 | — | — |
| 2021-03-22 | $39.15 | $44.50 | 2,539,000 | — | — |
| 2021-03-19 | $38.90 | $44.21 | 5,114,000 | — | — |
| 2021-03-18 | $38.90 | $44.21 | 2,786,400 | — | — |
| 2021-03-17 | $39.85 | $45.29 | 3,716,200 | — | — |
| 2021-03-16 | $41.17 | $46.79 | 3,432,000 | — | — |
| 2021-03-15 | $40.41 | $45.93 | 1,517,200 | — | — |
| 2021-03-12 | $40.38 | $45.90 | 2,337,200 | — | — |
| 2021-03-11 | $41.88 | $47.60 | 2,327,800 | — | — |
| 2021-03-10 | $41.49 | $47.16 | 1,957,200 | — | — |
| 2021-03-09 | $41.63 | $47.32 | 4,440,200 | — | — |
| 2021-03-08 | $40.60 | $46.14 | 2,974,000 | — | — |
| 2021-03-05 | $41.14 | $46.76 | 3,175,800 | — | — |
| 2021-03-04 | $40.67 | $46.22 | 3,526,400 | — | — |
| 2021-03-03 | $41.26 | $46.89 | 2,156,200 | — | — |
| 2021-03-02 | $41.40 | $47.06 | 3,004,600 | — | — |
| 2021-03-01 | $41.07 | $46.68 | 2,185,800 | — | — |
| 2021-02-26 | $39.57 | $44.98 | 2,380,600 | — | — |
| 2021-02-25 | $40.90 | $46.49 | 3,261,400 | — | — |
| 2021-02-24 | $41.25 | $46.89 | 3,649,400 | — | — |
| 2021-02-23 | $39.94 | $45.39 | 2,595,800 | — | — |
| 2021-02-22 | $40.05 | $45.52 | 2,521,800 | — | — |
| 2021-02-19 | $41.36 | $47.00 | 3,754,600 | — | — |
| 2021-02-18 | $40.72 | $46.29 | 1,798,400 | — | — |
| 2021-02-17 | $40.90 | $46.49 | 2,076,400 | — | — |
| 2021-02-16 | $41.54 | $47.21 | 2,675,200 | — | — |
| 2021-02-12 | $41.52 | $47.19 | 2,087,400 | — | — |
| 2021-02-11 | $40.51 | $46.04 | 3,266,800 | — | — |
| 2021-02-10 | $40.38 | $45.89 | 2,778,800 | — | — |
| 2021-02-09 | $40.74 | $46.30 | 1,879,800 | — | — |
| 2021-02-08 | $41.25 | $46.89 | 3,014,600 | — | — |
| 2021-02-05 | $40.97 | $46.57 | 2,251,400 | — | — |
| 2021-02-04 | $39.88 | $45.32 | 2,064,000 | — | — |
| 2021-02-03 | $40.13 | $45.61 | 3,288,800 | — | — |
| 2021-02-02 | $40.04 | $45.51 | 3,934,600 | — | — |
| 2021-02-01 | $39.00 | $44.33 | 5,029,800 | — | — |
| 2021-01-29 | $36.05 | $40.97 | 5,107,800 | — | — |
| 2021-01-28 | $36.00 | $40.92 | 9,014,800 | — | — |
| 2021-01-27 | $34.42 | $39.12 | 4,609,600 | — | — |
| 2021-01-26 | $36.40 | $41.37 | 3,388,800 | — | — |
| 2021-01-25 | $36.84 | $41.87 | 3,005,000 | — | — |
| 2021-01-22 | $37.13 | $42.20 | 2,202,000 | — | — |
| 2021-01-21 | $36.72 | $41.74 | 2,787,600 | — | — |
| 2021-01-20 | $37.60 | $42.74 | 1,695,200 | — | — |
| 2021-01-19 | $37.46 | $42.57 | 4,534,800 | — | — |
| 2021-01-15 | $37.44 | $42.55 | 3,444,400 | — | — |
| 2021-01-14 | $37.83 | $43.00 | 2,105,400 | — | — |
| 2021-01-13 | $37.83 | $43.00 | 2,916,600 | — | — |
| 2021-01-12 | $37.40 | $42.51 | 2,065,600 | — | — |
| 2021-01-11 | $36.61 | $41.61 | 2,112,000 | — | — |
| 2021-01-08 | $36.46 | $41.43 | 1,663,000 | — | — |
| 2021-01-07 | $35.98 | $40.90 | 2,472,600 | — | — |
| 2021-01-06 | $35.39 | $40.22 | 2,623,600 | — | — |
| 2021-01-05 | $35.77 | $40.66 | 1,278,000 | — | — |
| 2021-01-04 | $35.00 | $39.78 | 2,473,000 | — | — |