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
- 2005-02-14 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 | $34.88 | $55.22 | 901,900 | — | — |
| 2021-12-30 | $34.76 | $55.03 | 1,980,400 | — | — |
| 2021-12-29 | $35.12 | $55.60 | 2,785,300 | — | — |
| 2021-12-28 | $33.64 | $53.26 | 2,855,500 | — | — |
| 2021-12-27 | $33.58 | $53.16 | 1,191,400 | — | — |
| 2021-12-23 | $32.84 | $51.99 | 1,806,600 | — | — |
| 2021-12-22 | $32.40 | $51.29 | 1,685,400 | — | — |
| 2021-12-21 | $32.01 | $50.68 | 2,314,700 | — | — |
| 2021-12-20 | $31.48 | $49.84 | 1,659,500 | — | — |
| 2021-12-17 | $32.50 | $51.45 | 2,737,600 | — | — |
| 2021-12-16 | $32.64 | $51.67 | 2,057,100 | — | — |
| 2021-12-15 | $32.36 | $51.23 | 1,938,500 | — | — |
| 2021-12-14 | $31.91 | $50.52 | 1,208,500 | — | — |
| 2021-12-13 | $31.94 | $50.27 | 1,340,800 | — | — |
| 2021-12-10 | $32.88 | $51.75 | 1,197,100 | — | — |
| 2021-12-09 | $32.55 | $51.23 | 1,603,100 | — | — |
| 2021-12-08 | $32.68 | $51.43 | 1,272,300 | — | — |
| 2021-12-07 | $32.88 | $51.75 | 1,436,500 | — | — |
| 2021-12-06 | $32.52 | $51.18 | 2,617,200 | — | — |
| 2021-12-03 | $31.85 | $50.13 | 2,934,300 | — | — |
| 2021-12-02 | $32.12 | $50.55 | 1,847,300 | — | — |
| 2021-12-01 | $31.10 | $48.95 | 2,376,100 | — | — |
| 2021-11-30 | $31.69 | $49.87 | 3,507,300 | — | — |
| 2021-11-29 | $32.48 | $51.12 | 2,244,700 | — | — |
| 2021-11-26 | $32.57 | $51.26 | 1,158,800 | — | — |
| 2021-11-24 | $33.00 | $51.94 | 988,200 | — | — |
| 2021-11-23 | $33.20 | $52.25 | 1,490,600 | — | — |
| 2021-11-22 | $32.92 | $51.81 | 2,408,500 | — | — |
| 2021-11-19 | $32.22 | $50.71 | 2,508,800 | — | — |
| 2021-11-18 | $33.01 | $51.95 | 989,700 | — | — |
| 2021-11-17 | $33.14 | $52.16 | 1,118,900 | — | — |
| 2021-11-16 | $33.41 | $52.58 | 1,568,100 | — | — |
| 2021-11-15 | $33.31 | $52.42 | 1,845,000 | — | — |
| 2021-11-12 | $33.79 | $53.18 | 1,716,400 | — | — |
| 2021-11-11 | $33.68 | $53.01 | 2,655,400 | — | — |
| 2021-11-10 | $33.17 | $52.20 | 1,937,000 | — | — |
| 2021-11-09 | $33.62 | $52.91 | 1,800,700 | — | — |
| 2021-11-08 | $33.86 | $53.29 | 1,346,300 | — | — |
| 2021-11-05 | $33.73 | $53.09 | 1,368,000 | — | — |
| 2021-11-04 | $33.44 | $52.63 | 1,151,500 | — | — |
| 2021-11-03 | $33.71 | $53.05 | 1,715,000 | — | — |
| 2021-11-02 | $33.65 | $52.96 | 1,865,400 | — | — |
| 2021-11-01 | $33.53 | $52.77 | 3,625,200 | — | — |
| 2021-10-29 | $32.58 | $51.28 | 2,589,700 | — | — |
| 2021-10-28 | $31.82 | $50.08 | 2,281,600 | — | — |
| 2021-10-27 | $31.51 | $49.59 | 1,659,300 | — | — |
| 2021-10-26 | $32.67 | $51.42 | 988,000 | — | — |
| 2021-10-25 | $32.87 | $51.73 | 1,300,600 | — | — |
| 2021-10-22 | $32.52 | $51.18 | 1,456,700 | — | — |
| 2021-10-21 | $32.56 | $51.24 | 1,453,900 | — | — |
| 2021-10-20 | $32.97 | $51.89 | 1,695,000 | — | — |
| 2021-10-19 | $32.70 | $51.46 | 1,757,100 | — | — |
| 2021-10-18 | $32.38 | $50.96 | 2,498,200 | — | — |
| 2021-10-15 | $31.95 | $50.28 | 1,595,300 | — | — |
| 2021-10-14 | $31.85 | $50.13 | 1,618,300 | — | — |
| 2021-10-13 | $31.62 | $49.76 | 1,849,800 | — | — |
| 2021-10-12 | $31.80 | $50.05 | 1,886,000 | — | — |
| 2021-10-11 | $31.87 | $50.16 | 1,337,600 | — | — |
| 2021-10-08 | $31.95 | $50.28 | 2,323,600 | — | — |
| 2021-10-07 | $31.47 | $49.53 | 2,945,000 | — | — |
| 2021-10-06 | $31.44 | $49.48 | 4,667,300 | — | — |
| 2021-10-05 | $31.49 | $49.56 | 3,578,800 | — | — |
| 2021-10-04 | $30.47 | $47.95 | 2,632,100 | — | — |
| 2021-10-01 | $30.68 | $48.29 | 3,602,400 | — | — |
| 2021-09-30 | $29.59 | $46.57 | 2,839,000 | — | — |
| 2021-09-29 | $29.85 | $46.98 | 3,347,500 | — | — |
| 2021-09-28 | $29.84 | $46.96 | 5,989,100 | — | — |
| 2021-09-27 | $28.07 | $44.18 | 4,123,600 | — | — |
| 2021-09-24 | $26.91 | $42.35 | 2,426,900 | — | — |
| 2021-09-23 | $27.05 | $42.57 | 2,201,900 | — | — |
| 2021-09-22 | $26.36 | $41.49 | 2,826,600 | — | — |
| 2021-09-21 | $25.67 | $40.40 | 4,483,100 | — | — |
| 2021-09-20 | $25.86 | $40.70 | 6,207,500 | — | — |
| 2021-09-17 | $26.71 | $42.04 | 5,551,200 | — | — |
| 2021-09-16 | $27.30 | $42.97 | 3,629,500 | — | — |
| 2021-09-15 | $27.32 | $43.00 | 2,516,800 | — | — |
| 2021-09-14 | $26.64 | $41.93 | 2,442,300 | — | — |
| 2021-09-13 | $27.43 | $42.87 | 2,637,900 | — | — |
| 2021-09-10 | $27.22 | $42.55 | 2,160,400 | — | — |
| 2021-09-09 | $27.01 | $42.22 | 2,353,800 | — | — |
| 2021-09-08 | $26.87 | $42.00 | 2,120,200 | — | — |
| 2021-09-07 | $26.65 | $41.66 | 1,568,200 | — | — |
| 2021-09-03 | $26.69 | $41.72 | 1,906,800 | — | — |
| 2021-09-02 | $26.87 | $42.00 | 1,986,200 | — | — |
| 2021-09-01 | $26.53 | $41.47 | 2,890,300 | — | — |
| 2021-08-31 | $26.43 | $41.31 | 3,175,100 | — | — |
| 2021-08-30 | $26.31 | $41.12 | 1,918,300 | — | — |
| 2021-08-27 | $26.36 | $41.20 | 2,253,400 | — | — |
| 2021-08-26 | $25.58 | $39.98 | 1,285,600 | — | — |
| 2021-08-25 | $25.59 | $40.00 | 1,860,400 | — | — |
| 2021-08-24 | $25.47 | $39.81 | 2,683,000 | — | — |
| 2021-08-23 | $24.78 | $38.73 | 2,193,600 | — | — |
| 2021-08-20 | $24.32 | $38.01 | 1,821,000 | — | — |
| 2021-08-19 | $24.34 | $38.04 | 2,285,900 | — | — |
| 2021-08-18 | $24.93 | $38.97 | 2,571,800 | — | — |
| 2021-08-17 | $25.00 | $39.08 | 2,238,400 | — | — |
| 2021-08-16 | $25.69 | $40.15 | 2,504,300 | — | — |
| 2021-08-13 | $25.55 | $39.94 | 3,409,300 | — | — |
| 2021-08-12 | $25.96 | $40.58 | 4,063,700 | — | — |
| 2021-08-11 | $26.18 | $40.92 | 3,002,700 | — | — |
| 2021-08-10 | $26.04 | $40.70 | 2,932,200 | — | — |
| 2021-08-09 | $25.64 | $40.08 | 1,715,700 | — | — |
| 2021-08-06 | $25.72 | $40.20 | 1,820,300 | — | — |
| 2021-08-05 | $25.29 | $39.53 | 1,528,000 | — | — |
| 2021-08-04 | $25.24 | $39.45 | 2,590,800 | — | — |
| 2021-08-03 | $25.99 | $40.62 | 2,298,900 | — | — |
| 2021-08-02 | $25.93 | $40.53 | 3,215,400 | — | — |
| 2021-07-30 | $26.41 | $41.28 | 3,104,100 | — | — |
| 2021-07-29 | $26.34 | $41.17 | 2,002,800 | — | — |
| 2021-07-28 | $26.06 | $40.73 | 2,670,300 | — | — |
| 2021-07-27 | $26.34 | $41.17 | 1,530,800 | — | — |
| 2021-07-26 | $26.31 | $41.12 | 2,221,900 | — | — |
| 2021-07-23 | $25.74 | $40.23 | 1,392,500 | — | — |
| 2021-07-22 | $25.72 | $40.20 | 1,788,700 | — | — |
| 2021-07-21 | $25.76 | $40.26 | 2,225,800 | — | — |
| 2021-07-20 | $25.30 | $39.55 | 2,394,100 | — | — |
| 2021-07-19 | $25.03 | $39.12 | 2,075,200 | — | — |
| 2021-07-16 | $25.81 | $40.34 | 2,668,500 | — | — |
| 2021-07-15 | $26.72 | $41.76 | 2,202,800 | — | — |
| 2021-07-14 | $26.46 | $41.36 | 900,200 | — | — |
| 2021-07-13 | $26.50 | $41.42 | 1,668,000 | — | — |
| 2021-07-12 | $27.08 | $42.33 | 1,264,100 | — | — |
| 2021-07-09 | $27.01 | $42.22 | 2,929,100 | — | — |
| 2021-07-08 | $25.91 | $40.50 | 1,645,300 | — | — |
| 2021-07-07 | $26.49 | $41.41 | 1,661,000 | — | — |
| 2021-07-06 | $26.21 | $40.97 | 2,370,000 | — | — |
| 2021-07-02 | $26.58 | $41.55 | 1,371,900 | — | — |
| 2021-07-01 | $26.57 | $41.53 | 1,993,500 | — | — |
| 2021-06-30 | $26.52 | $41.45 | 2,080,500 | — | — |
| 2021-06-29 | $26.78 | $41.86 | 1,666,300 | — | — |
| 2021-06-28 | $26.54 | $41.48 | 1,529,000 | — | — |
| 2021-06-25 | $26.89 | $42.03 | 2,686,400 | — | — |
| 2021-06-24 | $26.74 | $41.80 | 2,225,500 | — | — |
| 2021-06-23 | $26.42 | $41.30 | 2,256,500 | — | — |
| 2021-06-22 | $26.63 | $41.62 | 5,009,300 | — | — |
| 2021-06-21 | $25.75 | $40.25 | 3,044,700 | — | — |
| 2021-06-18 | $24.81 | $38.78 | 4,332,000 | — | — |
| 2021-06-17 | $25.85 | $40.40 | 3,969,300 | — | — |
| 2021-06-16 | $26.57 | $41.53 | 2,286,600 | — | — |
| 2021-06-15 | $26.69 | $41.72 | 2,656,800 | — | — |
| 2021-06-14 | $26.34 | $41.17 | 2,673,600 | — | — |
| 2021-06-11 | $27.22 | $42.25 | 1,421,400 | — | — |
| 2021-06-10 | $26.95 | $41.83 | 1,936,300 | — | — |
| 2021-06-09 | $27.23 | $42.27 | 2,698,400 | — | — |
| 2021-06-08 | $28.14 | $43.68 | 2,629,300 | — | — |
| 2021-06-07 | $27.97 | $43.42 | 1,799,600 | — | — |
| 2021-06-04 | $28.25 | $43.85 | 1,901,100 | — | — |
| 2021-06-03 | $28.16 | $43.71 | 1,773,900 | — | — |
| 2021-06-02 | $28.61 | $44.41 | 2,611,500 | — | — |
| 2021-06-01 | $29.27 | $45.43 | 3,227,700 | — | — |
| 2021-05-28 | $28.38 | $44.05 | 2,185,900 | — | — |
| 2021-05-27 | $28.40 | $44.08 | 2,688,000 | — | — |
| 2021-05-26 | $28.17 | $43.73 | 2,745,400 | — | — |
| 2021-05-25 | $28.18 | $43.74 | 2,113,600 | — | — |
| 2021-05-24 | $28.42 | $44.11 | 2,002,800 | — | — |
| 2021-05-21 | $28.66 | $44.49 | 2,337,900 | — | — |
| 2021-05-20 | $28.49 | $44.22 | 1,837,500 | — | — |
| 2021-05-19 | $28.90 | $44.86 | 1,887,800 | — | — |
| 2021-05-18 | $29.65 | $46.02 | 2,094,000 | — | — |
| 2021-05-17 | $29.71 | $46.12 | 2,573,000 | — | — |
| 2021-05-14 | $30.09 | $46.71 | 1,925,300 | — | — |
| 2021-05-13 | $30.07 | $46.68 | 1,413,400 | — | — |
| 2021-05-12 | $29.50 | $45.79 | 2,483,900 | — | — |
| 2021-05-11 | $30.97 | $48.07 | 2,834,200 | — | — |
| 2021-05-10 | $31.05 | $48.20 | 2,149,100 | — | — |
| 2021-05-07 | $31.62 | $49.08 | 1,702,200 | — | — |
| 2021-05-06 | $31.22 | $48.46 | 1,879,700 | — | — |
| 2021-05-05 | $31.23 | $48.48 | 2,506,500 | — | — |
| 2021-05-04 | $30.89 | $47.95 | 3,467,600 | — | — |
| 2021-05-03 | $29.72 | $46.13 | 1,878,500 | — | — |
| 2021-04-30 | $28.67 | $44.50 | 2,519,000 | — | — |
| 2021-04-29 | $29.36 | $45.57 | 2,097,400 | — | — |
| 2021-04-28 | $28.79 | $44.69 | 1,064,900 | — | — |
| 2021-04-27 | $28.84 | $44.77 | 1,164,500 | — | — |
| 2021-04-26 | $28.91 | $44.88 | 2,017,200 | — | — |
| 2021-04-23 | $28.31 | $43.94 | 2,118,200 | — | — |
| 2021-04-22 | $27.75 | $43.07 | 2,701,800 | — | — |
| 2021-04-21 | $28.73 | $44.60 | 1,409,200 | — | — |
| 2021-04-20 | $28.17 | $43.73 | 1,643,300 | — | — |
| 2021-04-19 | $29.17 | $45.28 | 993,000 | — | — |
| 2021-04-16 | $29.36 | $45.57 | 988,500 | — | — |
| 2021-04-15 | $28.97 | $44.97 | 1,406,900 | — | — |
| 2021-04-14 | $28.80 | $44.70 | 1,463,800 | — | — |
| 2021-04-13 | $28.58 | $44.36 | 2,074,700 | — | — |
| 2021-04-12 | $28.78 | $44.67 | 1,284,500 | — | — |
| 2021-04-09 | $28.06 | $43.56 | 1,662,800 | — | — |
| 2021-04-08 | $27.88 | $43.28 | 3,326,100 | — | — |
| 2021-04-07 | $28.64 | $44.46 | 2,185,300 | — | — |
| 2021-04-06 | $28.74 | $44.61 | 1,271,000 | — | — |
| 2021-04-05 | $29.12 | $45.20 | 1,535,100 | — | — |
| 2021-04-01 | $29.47 | $45.74 | 1,242,700 | — | — |
| 2021-03-31 | $28.83 | $44.75 | 1,793,900 | — | — |
| 2021-03-30 | $29.14 | $45.23 | 2,454,900 | — | — |
| 2021-03-29 | $28.68 | $44.52 | 1,462,700 | — | — |
| 2021-03-26 | $28.83 | $44.75 | 1,528,800 | — | — |
| 2021-03-25 | $27.89 | $43.29 | 1,468,900 | — | — |
| 2021-03-24 | $26.94 | $41.82 | 2,247,600 | — | — |
| 2021-03-23 | $26.81 | $41.62 | 2,407,100 | — | — |
| 2021-03-22 | $28.42 | $44.11 | 3,001,500 | — | — |
| 2021-03-19 | $29.15 | $45.25 | 10,630,900 | — | — |
| 2021-03-18 | $28.73 | $44.60 | 2,561,800 | — | — |
| 2021-03-17 | $28.89 | $44.84 | 2,387,900 | — | — |
| 2021-03-16 | $27.65 | $42.92 | 2,216,000 | — | — |
| 2021-03-15 | $28.35 | $44.01 | 2,379,200 | — | — |
| 2021-03-12 | $29.44 | $45.70 | 2,683,600 | — | — |
| 2021-03-11 | $29.02 | $44.79 | 1,546,200 | — | — |
| 2021-03-10 | $28.60 | $44.15 | 2,226,800 | — | — |
| 2021-03-09 | $27.61 | $42.62 | 2,438,500 | — | — |
| 2021-03-08 | $27.47 | $42.40 | 4,116,100 | — | — |
| 2021-03-05 | $27.33 | $42.18 | 3,329,900 | — | — |
| 2021-03-04 | $26.68 | $41.18 | 3,019,800 | — | — |
| 2021-03-03 | $27.40 | $42.29 | 2,532,100 | — | — |
| 2021-03-02 | $27.76 | $42.85 | 2,199,600 | — | — |
| 2021-03-01 | $27.74 | $42.82 | 2,355,400 | — | — |
| 2021-02-26 | $27.30 | $42.14 | 2,758,700 | — | — |
| 2021-02-25 | $27.68 | $42.72 | 2,089,700 | — | — |
| 2021-02-24 | $28.54 | $44.05 | 1,358,800 | — | — |
| 2021-02-23 | $28.52 | $44.02 | 1,847,700 | — | — |
| 2021-02-22 | $28.67 | $44.25 | 1,754,300 | — | — |
| 2021-02-19 | $28.89 | $44.59 | 1,422,700 | — | — |
| 2021-02-18 | $28.24 | $43.59 | 1,027,500 | — | — |
| 2021-02-17 | $28.58 | $44.11 | 1,330,900 | — | — |
| 2021-02-16 | $28.50 | $43.99 | 1,827,400 | — | — |
| 2021-02-12 | $28.52 | $44.02 | 2,163,300 | — | — |
| 2021-02-11 | $28.26 | $43.62 | 1,884,800 | — | — |
| 2021-02-10 | $28.29 | $43.67 | 1,288,700 | — | — |
| 2021-02-09 | $28.68 | $44.27 | 1,289,100 | — | — |
| 2021-02-08 | $29.12 | $44.95 | 1,849,100 | — | — |
| 2021-02-05 | $28.36 | $43.77 | 1,185,400 | — | — |
| 2021-02-04 | $27.70 | $42.76 | 1,136,000 | — | — |
| 2021-02-03 | $27.65 | $42.68 | 1,068,900 | — | — |
| 2021-02-02 | $27.39 | $42.28 | 1,511,700 | — | — |
| 2021-02-01 | $27.08 | $41.80 | 1,582,300 | — | — |
| 2021-01-29 | $26.42 | $40.78 | 2,304,400 | — | — |
| 2021-01-28 | $27.00 | $41.68 | 1,526,000 | — | — |
| 2021-01-27 | $26.03 | $40.18 | 2,231,800 | — | — |
| 2021-01-26 | $27.24 | $42.05 | 2,258,200 | — | — |
| 2021-01-25 | $28.09 | $43.36 | 1,242,100 | — | — |
| 2021-01-22 | $28.24 | $43.59 | 1,285,800 | — | — |
| 2021-01-21 | $28.02 | $43.25 | 812,900 | — | — |
| 2021-01-20 | $28.16 | $43.47 | 945,400 | — | — |
| 2021-01-19 | $28.10 | $43.37 | 1,204,200 | — | — |
| 2021-01-15 | $27.65 | $42.68 | 1,215,300 | — | — |
| 2021-01-14 | $28.09 | $43.36 | 1,318,600 | — | — |
| 2021-01-13 | $28.29 | $43.67 | 1,434,500 | — | — |
| 2021-01-12 | $28.89 | $44.59 | 1,297,300 | — | — |
| 2021-01-11 | $28.68 | $44.27 | 1,175,000 | — | — |
| 2021-01-08 | $28.40 | $43.84 | 1,728,600 | — | — |
| 2021-01-07 | $28.33 | $43.73 | 1,684,400 | — | — |
| 2021-01-06 | $27.96 | $43.16 | 3,026,700 | — | — |
| 2021-01-05 | $26.20 | $40.44 | 1,818,200 | — | — |
| 2021-01-04 | $25.00 | $38.59 | 1,321,600 | — | — |