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
- 2021-09-01 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 | $41.83 | $42.41 | 578,900 | — | — |
| 2021-12-30 | $41.71 | $42.29 | 849,000 | — | — |
| 2021-12-29 | $41.46 | $42.04 | 542,300 | — | — |
| 2021-12-28 | $41.67 | $42.25 | 1,552,100 | — | — |
| 2021-12-27 | $40.50 | $41.06 | 607,700 | — | — |
| 2021-12-23 | $39.85 | $40.41 | 562,100 | — | — |
| 2021-12-22 | $40.22 | $40.78 | 724,200 | — | — |
| 2021-12-21 | $40.88 | $41.45 | 4,279,400 | — | — |
| 2021-12-20 | $37.10 | $37.62 | 3,803,400 | — | — |
| 2021-12-17 | $37.78 | $38.31 | 10,751,400 | — | — |
| 2021-12-16 | $38.26 | $38.79 | 3,278,900 | — | — |
| 2021-12-15 | $39.00 | $39.54 | 3,454,400 | — | — |
| 2021-12-14 | $38.09 | $38.62 | 1,832,400 | — | — |
| 2021-12-13 | $36.91 | $37.42 | 1,462,200 | — | — |
| 2021-12-10 | $38.96 | $39.50 | 1,867,400 | — | — |
| 2021-12-09 | $37.85 | $38.38 | 1,496,800 | — | — |
| 2021-12-08 | $37.99 | $38.52 | 2,156,600 | — | — |
| 2021-12-07 | $37.50 | $38.02 | 2,831,200 | — | — |
| 2021-12-06 | $38.82 | $39.36 | 5,104,500 | — | — |
| 2021-12-03 | $34.15 | $34.63 | 1,899,400 | — | — |
| 2021-12-02 | $34.03 | $34.50 | 1,647,400 | — | — |
| 2021-12-01 | $32.89 | $33.35 | 1,616,100 | — | — |
| 2021-11-30 | $31.66 | $32.10 | 1,378,500 | — | — |
| 2021-11-29 | $33.15 | $33.61 | 1,103,300 | — | — |
| 2021-11-26 | $32.87 | $33.33 | 1,013,800 | — | — |
| 2021-11-24 | $34.17 | $34.65 | 605,600 | — | — |
| 2021-11-23 | $33.64 | $34.11 | 1,231,300 | — | — |
| 2021-11-22 | $33.95 | $34.42 | 1,260,400 | — | — |
| 2021-11-19 | $33.97 | $34.44 | 1,367,100 | — | — |
| 2021-11-18 | $34.66 | $35.14 | 1,390,000 | — | — |
| 2021-11-17 | $36.36 | $36.36 | 1,847,300 | — | — |
| 2021-11-16 | $34.81 | $34.81 | 1,643,300 | — | — |
| 2021-11-15 | $33.98 | $33.98 | 1,450,100 | — | — |
| 2021-11-12 | $33.11 | $33.11 | 1,447,100 | — | — |
| 2021-11-11 | $32.88 | $32.88 | 2,227,700 | — | — |
| 2021-11-10 | $30.42 | $30.42 | 5,106,600 | — | — |
| 2021-11-09 | $27.41 | $27.41 | 1,162,600 | — | — |
| 2021-11-08 | $27.83 | $27.83 | 751,400 | — | — |
| 2021-11-05 | $27.40 | $27.40 | 652,000 | — | — |
| 2021-11-04 | $27.38 | $27.38 | 1,055,300 | — | — |
| 2021-11-03 | $27.96 | $27.96 | 914,800 | — | — |
| 2021-11-02 | $27.43 | $27.43 | 961,800 | — | — |
| 2021-11-01 | $27.33 | $27.33 | 1,137,200 | — | — |
| 2021-10-29 | $27.07 | $27.07 | 1,709,600 | — | — |
| 2021-10-28 | $27.98 | $27.98 | 693,100 | — | — |
| 2021-10-27 | $28.12 | $28.12 | 1,308,200 | — | — |
| 2021-10-26 | $28.90 | $28.90 | 2,383,100 | — | — |
| 2021-10-25 | $28.75 | $28.75 | 670,500 | — | — |
| 2021-10-22 | $28.87 | $28.87 | 668,900 | — | — |
| 2021-10-21 | $28.79 | $28.79 | 666,100 | — | — |
| 2021-10-20 | $28.90 | $28.90 | 1,255,700 | — | — |
| 2021-10-19 | $28.52 | $28.52 | 550,200 | — | — |
| 2021-10-18 | $27.99 | $27.99 | 937,600 | — | — |
| 2021-10-15 | $28.11 | $28.11 | 1,073,400 | — | — |
| 2021-10-14 | $28.85 | $28.85 | 1,476,500 | — | — |
| 2021-10-13 | $28.37 | $28.37 | 859,300 | — | — |
| 2021-10-12 | $28.28 | $28.28 | 1,320,600 | — | — |
| 2021-10-11 | $28.23 | $28.23 | 943,300 | — | — |
| 2021-10-08 | $27.75 | $27.75 | 2,069,600 | — | — |
| 2021-10-07 | $27.53 | $27.53 | 2,645,100 | — | — |
| 2021-10-06 | $27.05 | $27.05 | 2,540,500 | — | — |
| 2021-10-05 | $26.38 | $26.38 | 2,268,400 | — | — |
| 2021-10-04 | $26.41 | $26.41 | 1,673,800 | — | — |
| 2021-10-01 | $26.03 | $26.03 | 2,021,600 | — | — |
| 2021-09-30 | $26.00 | $26.00 | 2,552,200 | — | — |
| 2021-09-29 | $26.75 | $26.75 | 4,555,200 | — | — |
| 2021-09-28 | $26.77 | $26.77 | 4,744,200 | — | — |
| 2021-09-27 | $27.46 | $27.46 | 3,571,900 | — | — |
| 2021-09-24 | $27.90 | $27.90 | 4,745,400 | — | — |
| 2021-09-23 | $26.65 | $26.65 | 5,527,100 | — | — |
| 2021-09-22 | $26.37 | $26.37 | 8,743,100 | — | — |
| 2021-09-21 | $26.53 | $26.53 | 9,939,100 | — | — |
| 2021-09-20 | $26.10 | $26.10 | 15,028,400 | — | — |
| 2021-09-17 | $25.42 | $25.42 | 4,088,500 | — | — |
| 2021-09-16 | $24.70 | $24.70 | 3,065,000 | — | — |
| 2021-09-15 | $24.91 | $24.91 | 7,906,800 | — | — |
| 2021-09-14 | $26.00 | $26.00 | 2,357,600 | — | — |
| 2021-09-13 | $27.40 | $27.40 | 898,600 | — | — |
| 2021-09-10 | $27.00 | $27.00 | 1,162,500 | — | — |
| 2021-09-09 | $28.20 | $28.20 | 1,130,100 | — | — |
| 2021-09-08 | $29.00 | $29.00 | 1,702,600 | — | — |
| 2021-09-07 | $28.75 | $28.75 | 1,484,900 | — | — |
| 2021-09-03 | $28.77 | $28.77 | 1,720,500 | — | — |
| 2021-09-02 | $29.20 | $29.20 | 1,611,200 | — | — |
| 2021-09-01 | $31.45 | $31.45 | 1,540,500 | — | — |