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
- 2005-01-28 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 | $34.81 | $34.81 | 13,892,600 | — | — |
| 2021-12-30 | $34.57 | $34.57 | 10,868,800 | — | — |
| 2021-12-29 | $34.33 | $34.33 | 10,159,000 | — | — |
| 2021-12-28 | $34.34 | $34.34 | 10,689,000 | — | — |
| 2021-12-27 | $34.48 | $34.48 | 13,647,700 | — | — |
| 2021-12-23 | $34.41 | $34.41 | 13,254,000 | — | — |
| 2021-12-22 | $34.33 | $34.33 | 11,240,500 | — | — |
| 2021-12-21 | $34.01 | $34.01 | 12,389,900 | — | — |
| 2021-12-20 | $34.01 | $34.01 | 13,086,800 | — | — |
| 2021-12-17 | $34.16 | $34.16 | 12,844,900 | — | — |
| 2021-12-16 | $34.22 | $34.22 | 15,556,800 | — | — |
| 2021-12-15 | $33.82 | $33.82 | 24,813,200 | — | — |
| 2021-12-14 | $33.70 | $33.70 | 13,374,200 | — | — |
| 2021-12-13 | $34.00 | $34.00 | 8,191,700 | — | — |
| 2021-12-10 | $33.91 | $33.91 | 9,946,200 | — | — |
| 2021-12-09 | $33.76 | $33.76 | 9,571,700 | — | — |
| 2021-12-08 | $33.97 | $33.97 | 7,964,000 | — | — |
| 2021-12-07 | $33.96 | $33.96 | 9,143,900 | — | — |
| 2021-12-06 | $33.83 | $33.83 | 10,920,800 | — | — |
| 2021-12-03 | $33.93 | $33.93 | 13,803,800 | — | — |
| 2021-12-02 | $33.64 | $33.64 | 12,010,200 | — | — |
| 2021-12-01 | $33.84 | $33.84 | 12,853,100 | — | — |
| 2021-11-30 | $33.68 | $33.68 | 22,731,900 | — | — |
| 2021-11-29 | $33.94 | $33.94 | 8,247,800 | — | — |
| 2021-11-26 | $33.96 | $33.96 | 10,674,900 | — | — |
| 2021-11-24 | $34.03 | $34.03 | 6,430,000 | — | — |
| 2021-11-23 | $34.07 | $34.07 | 9,129,200 | — | — |
| 2021-11-22 | $34.34 | $34.34 | 9,464,000 | — | — |
| 2021-11-19 | $35.15 | $35.15 | 10,671,900 | — | — |
| 2021-11-18 | $35.41 | $35.41 | 8,596,800 | — | — |
| 2021-11-17 | $35.53 | $35.53 | 10,115,900 | — | — |
| 2021-11-16 | $35.21 | $35.21 | 15,588,800 | — | — |
| 2021-11-15 | $35.45 | $35.45 | 9,833,000 | — | — |
| 2021-11-12 | $35.50 | $35.50 | 9,278,400 | — | — |
| 2021-11-11 | $35.45 | $35.45 | 7,878,600 | — | — |
| 2021-11-10 | $35.26 | $35.26 | 15,976,400 | — | — |
| 2021-11-09 | $34.87 | $34.87 | 10,564,500 | — | — |
| 2021-11-08 | $34.70 | $34.70 | 9,691,400 | — | — |
| 2021-11-05 | $34.56 | $34.56 | 9,560,400 | — | — |
| 2021-11-04 | $34.10 | $34.10 | 10,381,500 | — | — |
| 2021-11-03 | $33.75 | $33.75 | 14,510,400 | — | — |
| 2021-11-02 | $34.03 | $34.03 | 5,944,400 | — | — |
| 2021-11-01 | $34.10 | $34.10 | 10,076,000 | — | — |
| 2021-10-29 | $33.93 | $33.93 | 11,156,300 | — | — |
| 2021-10-28 | $34.22 | $34.22 | 10,752,300 | — | — |
| 2021-10-27 | $34.22 | $34.22 | 9,256,600 | — | — |
| 2021-10-26 | $34.13 | $34.13 | 8,508,700 | — | — |
| 2021-10-25 | $34.39 | $34.39 | 6,985,400 | — | — |
| 2021-10-22 | $34.15 | $34.15 | 13,032,300 | — | — |
| 2021-10-21 | $33.95 | $33.95 | 8,274,900 | — | — |
| 2021-10-20 | $33.98 | $33.98 | 10,795,100 | — | — |
| 2021-10-19 | $33.68 | $33.68 | 14,137,900 | — | — |
| 2021-10-18 | $33.57 | $33.57 | 6,380,100 | — | — |
| 2021-10-15 | $33.66 | $33.66 | 10,031,600 | — | — |
| 2021-10-14 | $34.20 | $34.20 | 7,780,200 | — | — |
| 2021-10-13 | $34.11 | $34.11 | 11,810,300 | — | — |
| 2021-10-12 | $33.52 | $33.52 | 8,148,300 | — | — |
| 2021-10-11 | $33.36 | $33.36 | 6,989,600 | — | — |
| 2021-10-08 | $33.42 | $33.42 | 11,034,100 | — | — |
| 2021-10-07 | $33.40 | $33.40 | 9,267,300 | — | — |
| 2021-10-06 | $33.59 | $33.59 | 9,301,100 | — | — |
| 2021-10-05 | $33.50 | $33.50 | 8,057,800 | — | — |
| 2021-10-04 | $33.65 | $33.65 | 10,367,900 | — | — |
| 2021-10-01 | $33.49 | $33.49 | 8,569,800 | — | — |
| 2021-09-30 | $33.41 | $33.41 | 17,546,500 | — | — |
| 2021-09-29 | $32.85 | $32.85 | 11,026,800 | — | — |
| 2021-09-28 | $32.98 | $32.98 | 9,935,100 | — | — |
| 2021-09-27 | $33.32 | $33.32 | 5,952,600 | — | — |
| 2021-09-24 | $33.25 | $33.25 | 6,781,400 | — | — |
| 2021-09-23 | $33.27 | $33.27 | 8,042,600 | — | — |
| 2021-09-22 | $33.65 | $33.65 | 13,148,200 | — | — |
| 2021-09-21 | $33.79 | $33.79 | 7,103,200 | — | — |
| 2021-09-20 | $33.58 | $33.58 | 6,290,200 | — | — |
| 2021-09-17 | $33.34 | $33.34 | 7,794,900 | — | — |
| 2021-09-16 | $33.39 | $33.39 | 8,636,200 | — | — |
| 2021-09-15 | $34.16 | $34.16 | 6,582,400 | — | — |
| 2021-09-14 | $34.37 | $34.37 | 7,569,800 | — | — |
| 2021-09-13 | $34.14 | $34.14 | 5,821,000 | — | — |
| 2021-09-10 | $34.04 | $34.04 | 5,715,800 | — | — |
| 2021-09-09 | $34.18 | $34.18 | 11,241,500 | — | — |
| 2021-09-08 | $34.04 | $34.04 | 9,204,000 | — | — |
| 2021-09-07 | $34.13 | $34.13 | 10,668,100 | — | — |
| 2021-09-03 | $34.82 | $34.82 | 5,884,300 | — | — |
| 2021-09-02 | $34.45 | $34.45 | 7,755,600 | — | — |
| 2021-09-01 | $34.55 | $34.55 | 6,416,300 | — | — |
| 2021-08-31 | $34.53 | $34.53 | 8,040,300 | — | — |
| 2021-08-30 | $34.46 | $34.46 | 4,451,000 | — | — |
| 2021-08-27 | $34.62 | $34.62 | 9,197,800 | — | — |
| 2021-08-26 | $34.13 | $34.13 | 7,252,000 | — | — |
| 2021-08-25 | $34.09 | $34.09 | 12,949,100 | — | — |
| 2021-08-24 | $34.32 | $34.32 | 5,068,100 | — | — |
| 2021-08-23 | $34.33 | $34.33 | 6,793,400 | — | — |
| 2021-08-20 | $33.92 | $33.92 | 6,689,800 | — | — |
| 2021-08-19 | $33.91 | $33.91 | 8,630,600 | — | — |
| 2021-08-18 | $34.02 | $34.02 | 12,992,500 | — | — |
| 2021-08-17 | $33.98 | $33.98 | 14,918,700 | — | — |
| 2021-08-16 | $34.03 | $34.03 | 4,888,000 | — | — |
| 2021-08-13 | $33.87 | $33.87 | 5,995,000 | — | — |
| 2021-08-12 | $33.39 | $33.39 | 8,755,000 | — | — |
| 2021-08-11 | $33.38 | $33.38 | 7,766,700 | — | — |
| 2021-08-10 | $32.93 | $32.93 | 6,401,900 | — | — |
| 2021-08-09 | $32.91 | $32.91 | 10,660,300 | — | — |
| 2021-08-06 | $33.52 | $33.52 | 10,527,900 | — | — |
| 2021-08-05 | $34.35 | $34.35 | 9,588,900 | — | — |
| 2021-08-04 | $34.51 | $34.51 | 11,130,100 | — | — |
| 2021-08-03 | $34.49 | $34.49 | 6,449,100 | — | — |
| 2021-08-02 | $34.53 | $34.53 | 9,210,300 | — | — |
| 2021-07-30 | $34.56 | $34.56 | 7,441,600 | — | — |
| 2021-07-29 | $34.83 | $34.83 | 14,577,600 | — | — |
| 2021-07-28 | $34.44 | $34.44 | 8,463,600 | — | — |
| 2021-07-27 | $34.29 | $34.29 | 5,941,000 | — | — |
| 2021-07-26 | $34.23 | $34.23 | 7,459,000 | — | — |
| 2021-07-23 | $34.29 | $34.29 | 10,059,300 | — | — |
| 2021-07-22 | $34.41 | $34.41 | 8,203,700 | — | — |
| 2021-07-21 | $34.34 | $34.34 | 5,953,500 | — | — |
| 2021-07-20 | $34.47 | $34.47 | 9,453,300 | — | — |
| 2021-07-19 | $34.50 | $34.50 | 10,133,400 | — | — |
| 2021-07-16 | $34.48 | $34.48 | 11,083,900 | — | — |
| 2021-07-15 | $34.81 | $34.81 | 11,238,000 | — | — |
| 2021-07-14 | $34.80 | $34.80 | 15,357,500 | — | — |
| 2021-07-13 | $34.45 | $34.45 | 10,917,400 | — | — |
| 2021-07-12 | $34.40 | $34.40 | 7,361,600 | — | — |
| 2021-07-09 | $34.43 | $34.43 | 6,481,300 | — | — |
| 2021-07-08 | $34.33 | $34.33 | 12,927,700 | — | — |
| 2021-07-07 | $34.34 | $34.34 | 14,872,300 | — | — |
| 2021-07-06 | $34.22 | $34.22 | 9,728,800 | — | — |
| 2021-07-02 | $34.04 | $34.04 | 10,053,600 | — | — |
| 2021-07-01 | $33.81 | $33.81 | 19,208,800 | — | — |
| 2021-06-30 | $33.71 | $33.71 | 9,652,000 | — | — |
| 2021-06-29 | $33.53 | $33.53 | 13,182,600 | — | — |
| 2021-06-28 | $33.88 | $33.88 | 10,486,700 | — | — |
| 2021-06-25 | $33.88 | $33.88 | 7,620,800 | — | — |
| 2021-06-24 | $33.77 | $33.77 | 8,691,800 | — | — |
| 2021-06-23 | $33.80 | $33.80 | 14,041,000 | — | — |
| 2021-06-22 | $33.83 | $33.83 | 11,310,000 | — | — |
| 2021-06-21 | $33.97 | $33.97 | 13,314,300 | — | — |
| 2021-06-18 | $33.56 | $33.56 | 13,674,600 | — | — |
| 2021-06-17 | $33.75 | $33.75 | 13,137,800 | — | — |
| 2021-06-16 | $34.82 | $34.82 | 15,669,900 | — | — |
| 2021-06-15 | $35.41 | $35.41 | 11,044,700 | — | — |
| 2021-06-14 | $35.55 | $35.55 | 11,051,100 | — | — |
| 2021-06-11 | $35.76 | $35.76 | 10,286,900 | — | — |
| 2021-06-10 | $36.16 | $36.16 | 11,570,800 | — | — |
| 2021-06-09 | $36.01 | $36.01 | 8,353,200 | — | — |
| 2021-06-08 | $36.07 | $36.07 | 13,294,200 | — | — |
| 2021-06-07 | $36.19 | $36.19 | 9,566,400 | — | — |
| 2021-06-04 | $36.04 | $36.04 | 11,703,000 | — | — |
| 2021-06-03 | $35.64 | $35.64 | 14,038,900 | — | — |
| 2021-06-02 | $36.37 | $36.37 | 9,406,500 | — | — |
| 2021-06-01 | $36.20 | $36.20 | 14,342,200 | — | — |
| 2021-05-28 | $36.26 | $36.26 | 10,595,900 | — | — |
| 2021-05-27 | $36.16 | $36.16 | 8,244,300 | — | — |
| 2021-05-26 | $36.14 | $36.14 | 13,968,800 | — | — |
| 2021-05-25 | $36.20 | $36.20 | 11,199,400 | — | — |
| 2021-05-24 | $35.88 | $35.88 | 12,615,900 | — | — |
| 2021-05-21 | $35.84 | $35.84 | 12,251,350 | — | — |
| 2021-05-20 | $35.80 | $35.80 | 12,443,150 | — | — |
| 2021-05-19 | $35.64 | $35.64 | 14,858,400 | — | — |
| 2021-05-18 | $35.60 | $35.60 | 7,375,800 | — | — |
| 2021-05-17 | $35.56 | $35.56 | 8,593,950 | — | — |
| 2021-05-14 | $35.12 | $35.12 | 7,568,450 | — | — |
| 2021-05-13 | $34.84 | $34.84 | 9,551,950 | — | — |
| 2021-05-12 | $34.68 | $34.68 | 14,384,800 | — | — |
| 2021-05-11 | $35.04 | $35.04 | 11,104,200 | — | — |
| 2021-05-10 | $35.04 | $35.04 | 9,848,250 | — | — |
| 2021-05-07 | $34.90 | $34.90 | 11,410,450 | — | — |
| 2021-05-06 | $34.60 | $34.60 | 12,174,950 | — | — |
| 2021-05-05 | $34.04 | $34.04 | 4,726,700 | — | — |
| 2021-05-04 | $33.88 | $33.88 | 12,690,550 | — | — |
| 2021-05-03 | $34.14 | $34.14 | 10,807,400 | — | — |
| 2021-04-30 | $33.70 | $33.70 | 9,260,050 | — | — |
| 2021-04-29 | $33.80 | $33.80 | 9,902,950 | — | — |
| 2021-04-28 | $33.94 | $33.94 | 9,760,050 | — | — |
| 2021-04-27 | $33.84 | $33.84 | 7,100,500 | — | — |
| 2021-04-26 | $33.94 | $33.94 | 7,216,900 | — | — |
| 2021-04-23 | $33.82 | $33.82 | 8,943,300 | — | — |
| 2021-04-22 | $34.00 | $34.00 | 8,716,200 | — | — |
| 2021-04-21 | $34.20 | $34.20 | 17,827,200 | — | — |
| 2021-04-20 | $33.86 | $33.86 | 12,760,050 | — | — |
| 2021-04-19 | $33.74 | $33.74 | 9,686,650 | — | — |
| 2021-04-16 | $33.82 | $33.82 | 14,105,500 | — | — |
| 2021-04-15 | $33.64 | $33.64 | 13,818,300 | — | — |
| 2021-04-14 | $33.10 | $33.10 | 10,768,550 | — | — |
| 2021-04-13 | $33.22 | $33.22 | 12,425,550 | — | — |
| 2021-04-12 | $33.00 | $33.00 | 8,773,750 | — | — |
| 2021-04-09 | $33.22 | $33.22 | 9,017,600 | — | — |
| 2021-04-08 | $33.46 | $33.46 | 9,736,100 | — | — |
| 2021-04-07 | $33.10 | $33.10 | 8,433,800 | — | — |
| 2021-04-06 | $33.22 | $33.22 | 9,536,950 | — | — |
| 2021-04-05 | $32.90 | $32.90 | 9,548,600 | — | — |
| 2021-04-01 | $32.92 | $32.92 | 10,177,050 | — | — |
| 2021-03-31 | $32.52 | $32.52 | 17,962,450 | — | — |
| 2021-03-30 | $32.04 | $32.04 | 18,350,900 | — | — |
| 2021-03-29 | $32.60 | $32.60 | 7,039,750 | — | — |
| 2021-03-26 | $33.00 | $33.00 | 6,947,850 | — | — |
| 2021-03-25 | $32.88 | $32.88 | 10,037,300 | — | — |
| 2021-03-24 | $33.00 | $33.00 | 8,116,800 | — | — |
| 2021-03-23 | $32.88 | $32.88 | 9,608,200 | — | — |
| 2021-03-22 | $33.14 | $33.14 | 6,283,400 | — | — |
| 2021-03-19 | $33.22 | $33.22 | 9,872,800 | — | — |
| 2021-03-18 | $33.06 | $33.06 | 18,655,700 | — | — |
| 2021-03-17 | $33.24 | $33.24 | 13,581,300 | — | — |
| 2021-03-16 | $33.02 | $33.02 | 10,753,600 | — | — |
| 2021-03-15 | $32.98 | $32.98 | 15,507,600 | — | — |
| 2021-03-12 | $32.88 | $32.88 | 11,392,500 | — | — |
| 2021-03-11 | $32.86 | $32.86 | 8,410,450 | — | — |
| 2021-03-10 | $32.86 | $32.86 | 10,226,000 | — | — |
| 2021-03-09 | $32.72 | $32.72 | 12,841,150 | — | — |
| 2021-03-08 | $32.04 | $32.04 | 14,372,400 | — | — |
| 2021-03-05 | $32.36 | $32.36 | 13,323,700 | — | — |
| 2021-03-04 | $32.34 | $32.34 | 20,464,000 | — | — |
| 2021-03-03 | $32.68 | $32.68 | 14,944,600 | — | — |
| 2021-03-02 | $33.02 | $33.02 | 15,265,900 | — | — |
| 2021-03-01 | $32.84 | $32.84 | 16,694,350 | — | — |
| 2021-02-26 | $32.88 | $32.88 | 19,466,700 | — | — |
| 2021-02-25 | $33.72 | $33.72 | 15,192,700 | — | — |
| 2021-02-24 | $34.36 | $34.36 | 9,274,300 | — | — |
| 2021-02-23 | $34.40 | $34.40 | 10,968,900 | — | — |
| 2021-02-22 | $34.46 | $34.46 | 7,763,100 | — | — |
| 2021-02-19 | $33.96 | $33.96 | 10,102,150 | — | — |
| 2021-02-18 | $33.82 | $33.82 | 9,305,100 | — | — |
| 2021-02-17 | $33.84 | $33.84 | 15,504,850 | — | — |
| 2021-02-16 | $34.20 | $34.20 | 12,619,850 | — | — |
| 2021-02-12 | $34.72 | $34.72 | 8,423,050 | — | — |
| 2021-02-11 | $34.82 | $34.82 | 8,365,700 | — | — |
| 2021-02-10 | $35.14 | $35.14 | 8,385,650 | — | — |
| 2021-02-09 | $34.98 | $34.98 | 7,969,200 | — | — |
| 2021-02-08 | $34.90 | $34.90 | 7,027,300 | — | — |
| 2021-02-05 | $34.54 | $34.54 | 8,003,650 | — | — |
| 2021-02-04 | $34.18 | $34.18 | 14,105,000 | — | — |
| 2021-02-03 | $34.92 | $34.92 | 9,761,150 | — | — |
| 2021-02-02 | $34.98 | $34.98 | 11,004,700 | — | — |
| 2021-02-01 | $35.42 | $35.42 | 15,437,900 | — | — |
| 2021-01-29 | $35.10 | $35.10 | 15,497,400 | — | — |
| 2021-01-28 | $35.10 | $35.10 | 12,615,400 | — | — |
| 2021-01-27 | $35.10 | $35.10 | 9,468,700 | — | — |
| 2021-01-26 | $35.30 | $35.30 | 9,848,650 | — | — |
| 2021-01-25 | $35.38 | $35.38 | 9,310,350 | — | — |
| 2021-01-22 | $35.38 | $35.38 | 9,146,400 | — | — |
| 2021-01-21 | $35.64 | $35.64 | 8,462,750 | — | — |
| 2021-01-20 | $35.66 | $35.66 | 11,307,950 | — | — |
| 2021-01-19 | $35.10 | $35.10 | 14,327,650 | — | — |
| 2021-01-15 | $34.80 | $34.80 | 12,269,200 | — | — |
| 2021-01-14 | $35.22 | $35.22 | 14,336,450 | — | — |
| 2021-01-13 | $35.24 | $35.24 | 9,168,000 | — | — |
| 2021-01-12 | $35.36 | $35.36 | 13,153,700 | — | — |
| 2021-01-11 | $35.16 | $35.16 | 9,850,600 | — | — |
| 2021-01-08 | $35.26 | $35.26 | 15,582,650 | — | — |
| 2021-01-07 | $36.48 | $36.48 | 10,712,400 | — | — |
| 2021-01-06 | $36.60 | $36.60 | 18,060,850 | — | — |
| 2021-01-05 | $37.18 | $37.18 | 11,376,700 | — | — |
| 2021-01-04 | $37.10 | $37.10 | 16,074,700 | — | — |