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
- 2020-07-30 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 | $32.10 | $32.10 | 8,050,400 | — | — |
| 2021-12-30 | $31.95 | $31.95 | 11,737,300 | — | — |
| 2021-12-29 | $29.42 | $29.42 | 5,174,500 | — | — |
| 2021-12-28 | $29.84 | $29.84 | 3,355,800 | — | — |
| 2021-12-27 | $29.90 | $29.90 | 4,727,500 | — | — |
| 2021-12-23 | $30.42 | $30.42 | 4,183,800 | — | — |
| 2021-12-22 | $30.40 | $30.40 | 6,187,400 | — | — |
| 2021-12-21 | $29.97 | $29.97 | 8,387,500 | — | — |
| 2021-12-20 | $28.25 | $28.25 | 7,895,900 | — | — |
| 2021-12-17 | $29.94 | $29.94 | 9,496,000 | — | — |
| 2021-12-16 | $29.99 | $29.99 | 6,313,400 | — | — |
| 2021-12-15 | $30.44 | $30.44 | 9,243,300 | — | — |
| 2021-12-14 | $31.06 | $31.06 | 8,047,100 | — | — |
| 2021-12-13 | $31.36 | $31.36 | 10,519,400 | — | — |
| 2021-12-10 | $32.46 | $32.46 | 11,640,900 | — | — |
| 2021-12-09 | $31.09 | $31.09 | 6,075,000 | — | — |
| 2021-12-08 | $31.59 | $31.59 | 5,334,800 | — | — |
| 2021-12-07 | $30.94 | $30.94 | 10,112,700 | — | — |
| 2021-12-06 | $30.51 | $30.51 | 18,108,300 | — | — |
| 2021-12-03 | $28.50 | $28.50 | 30,391,400 | — | — |
| 2021-12-02 | $33.91 | $33.91 | 14,142,400 | — | — |
| 2021-12-01 | $35.10 | $35.10 | 19,442,400 | — | — |
| 2021-11-30 | $35.44 | $35.44 | 17,983,400 | — | — |
| 2021-11-29 | $34.48 | $34.48 | 26,492,700 | — | — |
| 2021-11-26 | $32.40 | $32.40 | 6,892,100 | — | — |
| 2021-11-24 | $32.62 | $32.62 | 7,284,700 | — | — |
| 2021-11-23 | $31.74 | $31.74 | 11,134,700 | — | — |
| 2021-11-22 | $31.19 | $31.19 | 10,506,300 | — | — |
| 2021-11-19 | $30.60 | $30.60 | 5,672,800 | — | — |
| 2021-11-18 | $30.98 | $30.98 | 7,743,500 | — | — |
| 2021-11-17 | $32.18 | $32.18 | 6,600,300 | — | — |
| 2021-11-16 | $32.76 | $32.76 | 14,123,500 | — | — |
| 2021-11-15 | $29.85 | $29.85 | 5,536,500 | — | — |
| 2021-11-12 | $30.40 | $30.40 | 7,440,000 | — | — |
| 2021-11-11 | $30.64 | $30.64 | 7,529,300 | — | — |
| 2021-11-10 | $29.64 | $29.64 | 6,548,700 | — | — |
| 2021-11-09 | $29.98 | $29.98 | 7,956,300 | — | — |
| 2021-11-08 | $31.35 | $31.35 | 6,206,900 | — | — |
| 2021-11-05 | $31.00 | $31.00 | 4,927,000 | — | — |
| 2021-11-04 | $31.96 | $31.96 | 5,619,800 | — | — |
| 2021-11-03 | $30.96 | $30.96 | 4,430,000 | — | — |
| 2021-11-02 | $31.19 | $31.19 | 8,408,800 | — | — |
| 2021-11-01 | $32.34 | $32.34 | 6,412,200 | — | — |
| 2021-10-29 | $32.63 | $32.63 | 3,994,000 | — | — |
| 2021-10-28 | $33.41 | $33.41 | 6,117,600 | — | — |
| 2021-10-27 | $32.67 | $32.67 | 6,142,900 | — | — |
| 2021-10-26 | $33.08 | $33.08 | 10,089,300 | — | — |
| 2021-10-25 | $34.25 | $34.25 | 13,216,000 | — | — |
| 2021-10-22 | $32.29 | $32.29 | 10,545,800 | — | — |
| 2021-10-21 | $32.04 | $32.04 | 7,716,200 | — | — |
| 2021-10-20 | $31.22 | $31.22 | 4,782,100 | — | — |
| 2021-10-19 | $31.12 | $31.12 | 7,510,400 | — | — |
| 2021-10-18 | $30.43 | $30.43 | 7,159,500 | — | — |
| 2021-10-15 | $30.64 | $30.64 | 10,504,700 | — | — |
| 2021-10-14 | $29.45 | $29.45 | 7,539,700 | — | — |
| 2021-10-13 | $28.69 | $28.69 | 4,667,500 | — | — |
| 2021-10-12 | $28.03 | $28.03 | 3,453,600 | — | — |
| 2021-10-11 | $28.22 | $28.22 | 3,842,900 | — | — |
| 2021-10-08 | $28.49 | $28.49 | 3,743,200 | — | — |
| 2021-10-07 | $28.78 | $28.78 | 6,838,100 | — | — |
| 2021-10-06 | $27.39 | $27.39 | 5,488,000 | — | — |
| 2021-10-05 | $26.99 | $26.99 | 5,731,000 | — | — |
| 2021-10-04 | $25.58 | $25.58 | 3,444,300 | — | — |
| 2021-10-01 | $26.29 | $26.29 | 3,461,000 | — | — |
| 2021-09-30 | $26.29 | $26.29 | 4,435,200 | — | — |
| 2021-09-29 | $25.73 | $25.73 | 5,160,800 | — | — |
| 2021-09-28 | $26.13 | $26.13 | 4,344,800 | — | — |
| 2021-09-27 | $26.91 | $26.91 | 6,026,000 | — | — |
| 2021-09-24 | $26.11 | $26.11 | 5,237,500 | — | — |
| 2021-09-23 | $27.27 | $27.27 | 4,105,900 | — | — |
| 2021-09-22 | $27.31 | $27.31 | 3,929,000 | — | — |
| 2021-09-21 | $27.06 | $27.06 | 3,605,700 | — | — |
| 2021-09-20 | $26.91 | $26.91 | 7,846,100 | — | — |
| 2021-09-17 | $29.09 | $29.09 | 8,809,500 | — | — |
| 2021-09-16 | $28.88 | $28.88 | 5,917,300 | — | — |
| 2021-09-15 | $29.74 | $29.74 | 5,503,500 | — | — |
| 2021-09-14 | $29.81 | $29.81 | 6,411,600 | — | — |
| 2021-09-13 | $29.58 | $29.58 | 6,062,200 | — | — |
| 2021-09-10 | $30.19 | $30.19 | 7,398,100 | — | — |
| 2021-09-09 | $30.62 | $30.62 | 5,151,900 | — | — |
| 2021-09-08 | $30.22 | $30.22 | 6,427,600 | — | — |
| 2021-09-07 | $30.99 | $30.99 | 7,976,100 | — | — |
| 2021-09-03 | $30.28 | $30.28 | 8,325,300 | — | — |
| 2021-09-02 | $31.20 | $31.20 | 8,389,700 | — | — |
| 2021-09-01 | $30.47 | $30.47 | 11,965,800 | — | — |
| 2021-08-31 | $30.86 | $30.86 | 10,191,200 | — | — |
| 2021-08-30 | $29.03 | $29.03 | 9,395,800 | — | — |
| 2021-08-27 | $29.34 | $29.34 | 5,663,800 | — | — |
| 2021-08-26 | $29.62 | $29.62 | 5,716,000 | — | — |
| 2021-08-25 | $30.64 | $30.64 | 7,930,600 | — | — |
| 2021-08-24 | $30.46 | $30.46 | 10,774,300 | — | — |
| 2021-08-23 | $29.20 | $29.20 | 7,132,600 | — | — |
| 2021-08-20 | $28.56 | $28.56 | 9,547,900 | — | — |
| 2021-08-19 | $27.54 | $27.54 | 6,333,200 | — | — |
| 2021-08-18 | $28.51 | $28.51 | 8,553,600 | — | — |
| 2021-08-17 | $28.03 | $28.03 | 10,369,200 | — | — |
| 2021-08-16 | $27.66 | $27.66 | 10,277,100 | — | — |
| 2021-08-13 | $28.66 | $28.66 | 9,421,800 | — | — |
| 2021-08-12 | $30.11 | $30.11 | 16,980,500 | — | — |
| 2021-08-11 | $30.72 | $30.72 | 8,909,500 | — | — |
| 2021-08-10 | $30.39 | $30.39 | 6,163,100 | — | — |
| 2021-08-09 | $30.68 | $30.68 | 8,373,800 | — | — |
| 2021-08-06 | $30.35 | $30.35 | 12,099,000 | — | — |
| 2021-08-05 | $31.35 | $31.35 | 11,401,500 | — | — |
| 2021-08-04 | $32.69 | $32.69 | 7,232,600 | — | — |
| 2021-08-03 | $32.54 | $32.54 | 9,729,700 | — | — |
| 2021-08-02 | $33.68 | $33.68 | 20,534,900 | — | — |
| 2021-07-30 | $33.39 | $33.39 | 27,405,100 | — | — |
| 2021-07-29 | $30.66 | $30.66 | 12,540,400 | — | — |
| 2021-07-28 | $30.64 | $30.64 | 21,094,600 | — | — |
| 2021-07-27 | $26.48 | $26.48 | 24,571,700 | — | — |
| 2021-07-26 | $30.77 | $30.77 | 12,904,800 | — | — |
| 2021-07-23 | $30.28 | $30.28 | 19,078,800 | — | — |
| 2021-07-22 | $32.93 | $32.93 | 5,174,400 | — | — |
| 2021-07-21 | $33.41 | $33.41 | 15,895,100 | — | — |
| 2021-07-20 | $30.73 | $30.73 | 5,350,300 | — | — |
| 2021-07-19 | $30.54 | $30.54 | 7,813,800 | — | — |
| 2021-07-16 | $30.32 | $30.32 | 6,595,500 | — | — |
| 2021-07-15 | $30.98 | $30.98 | 10,706,200 | — | — |
| 2021-07-14 | $30.33 | $30.33 | 10,839,200 | — | — |
| 2021-07-13 | $32.52 | $32.52 | 6,674,900 | — | — |
| 2021-07-12 | $32.81 | $32.81 | 9,065,800 | — | — |
| 2021-07-09 | $31.82 | $31.82 | 9,477,900 | — | — |
| 2021-07-08 | $31.79 | $31.79 | 13,320,300 | — | — |
| 2021-07-07 | $32.03 | $32.03 | 14,257,900 | — | — |
| 2021-07-06 | $33.58 | $33.58 | 14,942,000 | — | — |
| 2021-07-02 | $32.67 | $32.67 | 24,780,700 | — | — |
| 2021-07-01 | $34.69 | $34.69 | 17,499,800 | — | — |
| 2021-06-30 | $34.94 | $34.94 | 13,074,100 | — | — |
| 2021-06-29 | $34.25 | $34.25 | 12,955,500 | — | — |
| 2021-06-28 | $33.71 | $33.71 | 21,742,600 | — | — |
| 2021-06-25 | $31.68 | $31.68 | 12,241,200 | — | — |
| 2021-06-24 | $30.68 | $30.68 | 9,605,700 | — | — |
| 2021-06-23 | $31.18 | $31.18 | 13,273,200 | — | — |
| 2021-06-22 | $28.93 | $28.93 | 14,970,800 | — | — |
| 2021-06-21 | $30.11 | $30.11 | 11,271,600 | — | — |
| 2021-06-18 | $30.11 | $30.11 | 20,633,300 | — | — |
| 2021-06-17 | $30.88 | $30.88 | 24,688,800 | — | — |
| 2021-06-16 | $28.40 | $28.40 | 12,185,400 | — | — |
| 2021-06-15 | $28.21 | $28.21 | 14,770,300 | — | — |
| 2021-06-14 | $28.24 | $28.24 | 10,196,600 | — | — |
| 2021-06-11 | $28.11 | $28.11 | 18,424,500 | — | — |
| 2021-06-10 | $27.00 | $27.00 | 12,242,500 | — | — |
| 2021-06-09 | $27.43 | $27.43 | 15,149,000 | — | — |
| 2021-06-08 | $28.47 | $28.47 | 26,439,600 | — | — |
| 2021-06-07 | $26.68 | $26.68 | 20,617,200 | — | — |
| 2021-06-04 | $25.64 | $25.64 | 11,656,400 | — | — |
| 2021-06-03 | $24.96 | $24.96 | 19,311,800 | — | — |
| 2021-06-02 | $24.34 | $24.34 | 20,347,600 | — | — |
| 2021-06-01 | $23.81 | $23.81 | 17,061,300 | — | — |
| 2021-05-28 | $23.30 | $23.30 | 17,303,400 | — | — |
| 2021-05-27 | $23.65 | $23.65 | 60,405,300 | — | — |
| 2021-05-26 | $22.82 | $22.82 | 36,841,800 | — | — |
| 2021-05-25 | $19.99 | $19.99 | 16,463,300 | — | — |
| 2021-05-24 | $20.81 | $20.81 | 8,481,500 | — | — |
| 2021-05-21 | $20.49 | $20.49 | 8,220,500 | — | — |
| 2021-05-20 | $20.27 | $20.27 | 13,422,200 | — | — |
| 2021-05-19 | $19.55 | $19.55 | 8,775,900 | — | — |
| 2021-05-18 | $19.41 | $19.41 | 11,428,000 | — | — |
| 2021-05-17 | $18.85 | $18.85 | 9,773,000 | — | — |
| 2021-05-14 | $18.35 | $18.35 | 8,521,600 | — | — |
| 2021-05-13 | $17.23 | $17.23 | 11,558,100 | — | — |
| 2021-05-12 | $17.78 | $17.78 | 27,260,400 | — | — |
| 2021-05-11 | $17.01 | $17.01 | 10,503,400 | — | — |
| 2021-05-10 | $17.01 | $17.01 | 12,697,700 | — | — |
| 2021-05-07 | $18.26 | $18.26 | 7,011,000 | — | — |
| 2021-05-06 | $17.99 | $17.99 | 12,301,900 | — | — |
| 2021-05-05 | $18.82 | $18.82 | 7,091,600 | — | — |
| 2021-05-04 | $19.42 | $19.42 | 9,116,600 | — | — |
| 2021-05-03 | $19.44 | $19.44 | 5,973,300 | — | — |
| 2021-04-30 | $19.74 | $19.74 | 5,939,800 | — | — |
| 2021-04-29 | $19.55 | $19.55 | 7,918,200 | — | — |
| 2021-04-28 | $20.16 | $20.16 | 6,871,700 | — | — |
| 2021-04-27 | $20.63 | $20.63 | 6,873,200 | — | — |
| 2021-04-26 | $20.81 | $20.81 | 5,888,500 | — | — |
| 2021-04-23 | $20.60 | $20.60 | 6,758,900 | — | — |
| 2021-04-22 | $20.04 | $20.04 | 10,618,800 | — | — |
| 2021-04-21 | $19.78 | $19.78 | 10,759,900 | — | — |
| 2021-04-20 | $19.16 | $19.16 | 7,251,600 | — | — |
| 2021-04-19 | $19.25 | $19.25 | 10,598,900 | — | — |
| 2021-04-16 | $19.28 | $19.28 | 11,843,700 | — | — |
| 2021-04-15 | $19.68 | $19.68 | 22,242,800 | — | — |
| 2021-04-14 | $21.10 | $21.10 | 11,531,900 | — | — |
| 2021-04-13 | $21.82 | $21.82 | 11,273,900 | — | — |
| 2021-04-12 | $21.78 | $21.78 | 10,725,900 | — | — |
| 2021-04-09 | $22.76 | $22.76 | 7,196,800 | — | — |
| 2021-04-08 | $23.23 | $23.23 | 20,397,600 | — | — |
| 2021-04-07 | $22.23 | $22.23 | 37,793,400 | — | — |
| 2021-04-06 | $25.53 | $25.53 | 6,261,400 | — | — |
| 2021-04-05 | $24.94 | $24.94 | 5,775,800 | — | — |
| 2021-04-01 | $25.25 | $25.25 | 7,099,700 | — | — |
| 2021-03-31 | $25.00 | $25.00 | 14,390,500 | — | — |
| 2021-03-30 | $23.08 | $23.08 | 13,175,400 | — | — |
| 2021-03-29 | $22.60 | $22.60 | 12,278,700 | — | — |
| 2021-03-26 | $23.70 | $23.70 | 13,687,700 | — | — |
| 2021-03-25 | $23.50 | $23.50 | 9,668,600 | — | — |
| 2021-03-24 | $22.89 | $22.89 | 18,726,900 | — | — |
| 2021-03-23 | $26.37 | $26.37 | 10,275,900 | — | — |
| 2021-03-22 | $26.82 | $26.82 | 8,968,400 | — | — |
| 2021-03-19 | $26.28 | $26.28 | 27,773,600 | — | — |
| 2021-03-18 | $25.06 | $25.06 | 12,699,700 | — | — |
| 2021-03-17 | $25.43 | $25.43 | 12,917,800 | — | — |
| 2021-03-16 | $25.84 | $25.84 | 11,024,200 | — | — |
| 2021-03-15 | $25.90 | $25.90 | 8,533,500 | — | — |
| 2021-03-12 | $25.69 | $25.69 | 11,703,000 | — | — |
| 2021-03-11 | $26.02 | $26.02 | 22,841,300 | — | — |
| 2021-03-10 | $23.34 | $23.34 | 18,587,300 | — | — |
| 2021-03-09 | $23.08 | $23.08 | 27,468,300 | — | — |
| 2021-03-08 | $21.33 | $21.33 | 15,913,500 | — | — |
| 2021-03-05 | $22.46 | $22.46 | 24,160,900 | — | — |
| 2021-03-04 | $22.32 | $22.32 | 31,580,900 | — | — |
| 2021-03-03 | $22.77 | $22.77 | 19,298,100 | — | — |
| 2021-03-02 | $23.74 | $23.74 | 17,366,900 | — | — |
| 2021-03-01 | $25.86 | $25.86 | 12,646,500 | — | — |
| 2021-02-26 | $25.37 | $25.37 | 39,284,500 | — | — |
| 2021-02-25 | $25.87 | $25.87 | 37,485,100 | — | — |
| 2021-02-24 | $28.68 | $28.68 | 20,261,300 | — | — |
| 2021-02-23 | $26.99 | $26.99 | 24,646,800 | — | — |
| 2021-02-22 | $27.84 | $27.84 | 14,855,000 | — | — |
| 2021-02-19 | $29.84 | $29.84 | 10,283,700 | — | — |
| 2021-02-18 | $29.44 | $29.44 | 10,885,000 | — | — |
| 2021-02-17 | $29.74 | $29.74 | 11,714,400 | — | — |
| 2021-02-16 | $30.40 | $30.40 | 14,570,500 | — | — |
| 2021-02-12 | $31.85 | $31.85 | 8,160,600 | — | — |
| 2021-02-11 | $31.99 | $31.99 | 14,918,200 | — | — |
| 2021-02-10 | $31.50 | $31.50 | 23,779,500 | — | — |
| 2021-02-09 | $31.87 | $31.87 | 21,648,400 | — | — |
| 2021-02-08 | $30.36 | $30.36 | 12,329,400 | — | — |
| 2021-02-05 | $30.40 | $30.40 | 12,197,700 | — | — |
| 2021-02-04 | $30.84 | $30.84 | 10,549,800 | — | — |
| 2021-02-03 | $30.73 | $30.73 | 15,963,300 | — | — |
| 2021-02-02 | $30.20 | $30.20 | 28,701,900 | — | — |
| 2021-02-01 | $32.04 | $32.04 | 12,273,500 | — | — |
| 2021-01-29 | $32.25 | $32.25 | 12,491,400 | — | — |
| 2021-01-28 | $32.21 | $32.21 | 17,980,300 | — | — |
| 2021-01-27 | $31.56 | $31.56 | 23,233,200 | — | — |
| 2021-01-26 | $32.50 | $32.50 | 33,539,700 | — | — |
| 2021-01-25 | $31.99 | $31.99 | 37,025,600 | — | — |
| 2021-01-22 | $34.44 | $34.44 | 20,406,200 | — | — |
| 2021-01-21 | $35.37 | $35.37 | 14,516,400 | — | — |
| 2021-01-20 | $35.60 | $35.60 | 26,123,700 | — | — |
| 2021-01-19 | $35.44 | $35.44 | 28,457,100 | — | — |
| 2021-01-15 | $32.60 | $32.60 | 16,619,900 | — | — |
| 2021-01-14 | $34.70 | $34.70 | 14,694,500 | — | — |
| 2021-01-13 | $35.55 | $35.55 | 18,763,100 | — | — |
| 2021-01-12 | $36.75 | $36.75 | 34,054,900 | — | — |
| 2021-01-11 | $32.79 | $32.79 | 24,666,300 | — | — |
| 2021-01-08 | $34.30 | $34.30 | 30,247,800 | — | — |
| 2021-01-07 | $35.09 | $35.09 | 26,228,600 | — | — |
| 2021-01-06 | $31.76 | $31.76 | 29,997,300 | — | — |
| 2021-01-05 | $30.99 | $30.99 | 24,022,000 | — | — |
| 2021-01-04 | $32.46 | $32.46 | 46,632,700 | — | — |