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
- 2012-05-04 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 | $32.86 | $32.86 | 8,982,500 | — | — |
| 2021-12-30 | $34.39 | $34.39 | 10,789,500 | — | — |
| 2021-12-29 | $33.91 | $33.91 | 8,734,700 | — | — |
| 2021-12-28 | $35.14 | $35.14 | 12,501,100 | — | — |
| 2021-12-27 | $39.40 | $39.40 | 14,334,500 | — | — |
| 2021-12-23 | $38.13 | $38.13 | 15,471,700 | — | — |
| 2021-12-22 | $34.13 | $34.13 | 8,122,900 | — | — |
| 2021-12-21 | $34.43 | $34.43 | 9,805,900 | — | — |
| 2021-12-20 | $32.47 | $32.47 | 9,289,200 | — | — |
| 2021-12-17 | $33.85 | $33.85 | 11,665,000 | — | — |
| 2021-12-16 | $35.51 | $35.51 | 11,334,200 | — | — |
| 2021-12-15 | $38.73 | $38.73 | 15,213,100 | — | — |
| 2021-12-14 | $37.33 | $37.33 | 9,912,800 | — | — |
| 2021-12-13 | $36.84 | $36.84 | 11,589,800 | — | — |
| 2021-12-10 | $40.44 | $40.44 | 8,529,300 | — | — |
| 2021-12-09 | $41.37 | $41.37 | 11,781,500 | — | — |
| 2021-12-08 | $46.64 | $46.64 | 8,408,800 | — | — |
| 2021-12-07 | $45.70 | $45.70 | 11,198,800 | — | — |
| 2021-12-06 | $41.81 | $41.81 | 16,394,800 | — | — |
| 2021-12-03 | $41.64 | $41.64 | 16,794,900 | — | — |
| 2021-12-02 | $49.07 | $49.07 | 13,241,200 | — | — |
| 2021-12-01 | $50.79 | $50.79 | 18,641,100 | — | — |
| 2021-11-30 | $51.07 | $51.07 | 14,540,700 | — | — |
| 2021-11-29 | $51.39 | $51.39 | 11,242,800 | — | — |
| 2021-11-26 | $49.20 | $49.20 | 6,711,200 | — | — |
| 2021-11-24 | $52.39 | $52.39 | 8,088,600 | — | — |
| 2021-11-23 | $52.12 | $52.12 | 11,340,000 | — | — |
| 2021-11-22 | $49.57 | $49.57 | 13,165,700 | — | — |
| 2021-11-19 | $54.68 | $54.68 | 14,141,900 | — | — |
| 2021-11-18 | $51.46 | $51.46 | 13,860,500 | — | — |
| 2021-11-17 | $50.95 | $50.95 | 18,385,300 | — | — |
| 2021-11-16 | $55.37 | $55.37 | 27,102,900 | — | — |
| 2021-11-15 | $55.40 | $55.40 | 34,932,900 | — | — |
| 2021-11-12 | $75.92 | $75.92 | 13,218,900 | — | — |
| 2021-11-11 | $70.69 | $70.69 | 10,760,600 | — | — |
| 2021-11-10 | $64.84 | $64.84 | 19,254,300 | — | — |
| 2021-11-09 | $76.09 | $76.09 | 16,497,800 | — | — |
| 2021-11-08 | $75.30 | $75.30 | 16,719,500 | — | — |
| 2021-11-05 | $63.82 | $63.82 | 7,396,900 | — | — |
| 2021-11-04 | $64.29 | $64.29 | 10,292,100 | — | — |
| 2021-11-03 | $64.66 | $64.66 | 14,060,200 | — | — |
| 2021-11-02 | $63.34 | $63.34 | 18,599,300 | — | — |
| 2021-11-01 | $55.51 | $55.51 | 15,363,300 | — | — |
| 2021-10-29 | $52.24 | $52.24 | 9,944,600 | — | — |
| 2021-10-28 | $50.39 | $50.39 | 11,053,600 | — | — |
| 2021-10-27 | $50.04 | $50.04 | 8,853,300 | — | — |
| 2021-10-26 | $52.86 | $52.86 | 10,082,200 | — | — |
| 2021-10-25 | $54.69 | $54.69 | 14,915,800 | — | — |
| 2021-10-22 | $49.46 | $49.46 | 9,819,500 | — | — |
| 2021-10-21 | $50.91 | $50.91 | 15,392,100 | — | — |
| 2021-10-20 | $53.07 | $53.07 | 22,137,700 | — | — |
| 2021-10-19 | $53.91 | $53.91 | 23,597,600 | — | — |
| 2021-10-18 | $51.45 | $51.45 | 22,345,400 | — | — |
| 2021-10-15 | $48.89 | $48.89 | 22,547,400 | — | — |
| 2021-10-14 | $43.59 | $43.59 | 10,298,100 | — | — |
| 2021-10-13 | $43.79 | $43.79 | 9,918,800 | — | — |
| 2021-10-12 | $40.86 | $40.86 | 10,236,200 | — | — |
| 2021-10-11 | $42.96 | $42.96 | 14,174,500 | — | — |
| 2021-10-08 | $39.49 | $39.49 | 7,564,200 | — | — |
| 2021-10-07 | $38.42 | $38.42 | 8,015,100 | — | — |
| 2021-10-06 | $38.96 | $38.96 | 15,438,700 | — | — |
| 2021-10-05 | $37.19 | $37.19 | 11,565,400 | — | — |
| 2021-10-04 | $33.63 | $33.63 | 7,867,000 | — | — |
| 2021-10-01 | $33.17 | $33.17 | 8,287,800 | — | — |
| 2021-09-30 | $31.58 | $31.58 | 6,362,900 | — | — |
| 2021-09-29 | $30.61 | $30.61 | 7,559,700 | — | — |
| 2021-09-28 | $32.75 | $32.75 | 5,648,300 | — | — |
| 2021-09-27 | $35.17 | $35.17 | 5,463,400 | — | — |
| 2021-09-24 | $36.18 | $36.18 | 8,227,600 | — | — |
| 2021-09-23 | $37.70 | $37.70 | 7,151,300 | — | — |
| 2021-09-22 | $35.70 | $35.70 | 8,110,800 | — | — |
| 2021-09-21 | $33.24 | $33.24 | 6,551,400 | — | — |
| 2021-09-20 | $33.89 | $33.89 | 8,322,100 | — | — |
| 2021-09-17 | $35.84 | $35.84 | 6,082,300 | — | — |
| 2021-09-16 | $36.34 | $36.34 | 6,203,800 | — | — |
| 2021-09-15 | $37.05 | $37.05 | 9,514,000 | — | — |
| 2021-09-14 | $34.68 | $34.68 | 7,443,600 | — | — |
| 2021-09-13 | $35.59 | $35.59 | 8,485,100 | — | — |
| 2021-09-10 | $35.74 | $35.74 | 8,576,200 | — | — |
| 2021-09-09 | $38.89 | $38.89 | 9,530,900 | — | — |
| 2021-09-08 | $37.29 | $37.29 | 7,771,900 | — | — |
| 2021-09-07 | $39.39 | $39.39 | 15,592,800 | — | — |
| 2021-09-03 | $43.41 | $43.41 | 12,697,600 | — | — |
| 2021-09-02 | $42.20 | $42.20 | 10,899,600 | — | — |
| 2021-09-01 | $41.18 | $41.18 | 9,554,300 | — | — |
| 2021-08-31 | $40.59 | $40.59 | 8,161,900 | — | — |
| 2021-08-30 | $40.54 | $40.54 | 9,673,400 | — | — |
| 2021-08-27 | $40.20 | $40.20 | 13,083,300 | — | — |
| 2021-08-26 | $36.22 | $36.22 | 7,795,500 | — | — |
| 2021-08-25 | $38.33 | $38.33 | 9,732,400 | — | — |
| 2021-08-24 | $37.98 | $37.98 | 10,997,100 | — | — |
| 2021-08-23 | $36.76 | $36.76 | 19,439,800 | — | — |
| 2021-08-20 | $35.26 | $35.26 | 15,533,200 | — | — |
| 2021-08-19 | $31.81 | $31.81 | 8,219,200 | — | — |
| 2021-08-18 | $30.78 | $30.78 | 6,087,400 | — | — |
| 2021-08-17 | $30.65 | $30.65 | 7,216,500 | — | — |
| 2021-08-16 | $33.04 | $33.04 | 6,224,800 | — | — |
| 2021-08-13 | $32.88 | $32.88 | 9,910,400 | — | — |
| 2021-08-12 | $33.84 | $33.84 | 6,146,300 | — | — |
| 2021-08-11 | $35.18 | $35.18 | 8,581,600 | — | — |
| 2021-08-10 | $35.70 | $35.70 | 8,647,700 | — | — |
| 2021-08-09 | $35.98 | $35.98 | 18,631,500 | — | — |
| 2021-08-06 | $34.25 | $34.25 | 17,648,900 | — | — |
| 2021-08-05 | $31.47 | $31.47 | 11,624,200 | — | — |
| 2021-08-04 | $28.72 | $28.72 | 9,121,700 | — | — |
| 2021-08-03 | $27.13 | $27.13 | 7,987,500 | — | — |
| 2021-08-02 | $28.23 | $28.23 | 9,763,700 | — | — |
| 2021-07-30 | $27.63 | $27.63 | 4,791,900 | — | — |
| 2021-07-29 | $27.48 | $27.48 | 6,233,000 | — | — |
| 2021-07-28 | $28.16 | $28.16 | 6,461,800 | — | — |
| 2021-07-27 | $27.02 | $27.02 | 8,900,700 | — | — |
| 2021-07-26 | $29.58 | $29.58 | 18,732,800 | — | — |
| 2021-07-23 | $24.64 | $24.64 | 5,328,100 | — | — |
| 2021-07-22 | $25.26 | $25.26 | 6,719,800 | — | — |
| 2021-07-21 | $25.06 | $25.06 | 10,684,900 | — | — |
| 2021-07-20 | $22.63 | $22.63 | 6,292,400 | — | — |
| 2021-07-19 | $22.35 | $22.35 | 5,960,300 | — | — |
| 2021-07-16 | $23.33 | $23.33 | 4,749,100 | — | — |
| 2021-07-15 | $24.48 | $24.48 | 4,665,000 | — | — |
| 2021-07-14 | $24.64 | $24.64 | 4,784,000 | — | — |
| 2021-07-13 | $25.96 | $25.96 | 4,209,000 | — | — |
| 2021-07-12 | $27.37 | $27.37 | 4,555,300 | — | — |
| 2021-07-09 | $27.69 | $27.69 | 4,204,500 | — | — |
| 2021-07-08 | $27.79 | $27.79 | 5,225,900 | — | — |
| 2021-07-07 | $28.59 | $28.59 | 5,634,100 | — | — |
| 2021-07-06 | $29.72 | $29.72 | 5,946,400 | — | — |
| 2021-07-02 | $30.29 | $30.29 | 4,748,900 | — | — |
| 2021-07-01 | $30.69 | $30.69 | 5,881,700 | — | — |
| 2021-06-30 | $31.37 | $31.37 | 9,633,700 | — | — |
| 2021-06-29 | $31.89 | $31.89 | 14,213,800 | — | — |
| 2021-06-28 | $30.11 | $30.11 | 10,762,600 | — | — |
| 2021-06-25 | $28.19 | $28.19 | 22,895,500 | — | — |
| 2021-06-24 | $29.48 | $29.48 | 10,040,900 | — | — |
| 2021-06-23 | $27.61 | $27.61 | 9,348,300 | — | — |
| 2021-06-22 | $27.34 | $27.34 | 18,428,400 | — | — |
| 2021-06-21 | $27.83 | $27.83 | 10,225,800 | — | — |
| 2021-06-18 | $28.92 | $28.92 | 9,797,000 | — | — |
| 2021-06-17 | $30.06 | $30.06 | 11,472,600 | — | — |
| 2021-06-16 | $29.97 | $29.97 | 10,244,900 | — | — |
| 2021-06-15 | $30.67 | $30.67 | 14,980,400 | — | — |
| 2021-06-14 | $29.94 | $29.94 | 20,040,200 | — | — |
| 2021-06-11 | $26.55 | $26.55 | 7,224,800 | — | — |
| 2021-06-10 | $26.51 | $26.51 | 12,889,400 | — | — |
| 2021-06-09 | $26.14 | $26.14 | 17,945,200 | — | — |
| 2021-06-08 | $23.64 | $23.64 | 13,667,200 | — | — |
| 2021-06-07 | $24.39 | $24.39 | 7,793,100 | — | — |
| 2021-06-04 | $24.35 | $24.35 | 8,142,400 | — | — |
| 2021-06-03 | $23.79 | $23.79 | 9,132,900 | — | — |
| 2021-06-02 | $25.24 | $25.24 | 12,685,500 | — | — |
| 2021-06-01 | $25.20 | $25.20 | 11,831,000 | — | — |
| 2021-05-28 | $24.77 | $24.77 | 12,356,100 | — | — |
| 2021-05-27 | $25.84 | $25.84 | 20,543,600 | — | — |
| 2021-05-26 | $25.26 | $25.26 | 23,333,400 | — | — |
| 2021-05-25 | $22.62 | $22.62 | 13,849,400 | — | — |
| 2021-05-24 | $23.15 | $23.15 | 22,112,000 | — | — |
| 2021-05-21 | $20.89 | $20.89 | 20,760,500 | — | — |
| 2021-05-20 | $21.89 | $21.89 | 22,823,400 | — | — |
| 2021-05-19 | $21.71 | $21.71 | 33,073,100 | — | — |
| 2021-05-18 | $22.99 | $22.99 | 16,461,700 | — | — |
| 2021-05-17 | $22.36 | $22.36 | 19,471,000 | — | — |
| 2021-05-14 | $23.08 | $23.08 | 24,535,800 | — | — |
| 2021-05-13 | $19.66 | $19.66 | 33,368,400 | — | — |
| 2021-05-12 | $22.85 | $22.85 | 20,186,900 | — | — |
| 2021-05-11 | $25.95 | $25.95 | 23,322,000 | — | — |
| 2021-05-10 | $27.82 | $27.82 | 17,201,100 | — | — |
| 2021-05-07 | $31.33 | $31.33 | 11,735,100 | — | — |
| 2021-05-06 | $31.40 | $31.40 | 13,903,800 | — | — |
| 2021-05-05 | $33.55 | $33.55 | 15,077,600 | — | — |
| 2021-05-04 | $33.95 | $33.95 | 14,261,900 | — | — |
| 2021-05-03 | $36.22 | $36.22 | 17,671,200 | — | — |
| 2021-04-30 | $36.78 | $36.78 | 22,154,500 | — | — |
| 2021-04-29 | $34.26 | $34.26 | 15,562,100 | — | — |
| 2021-04-28 | $37.64 | $37.64 | 20,558,200 | — | — |
| 2021-04-27 | $34.12 | $34.12 | 12,994,300 | — | — |
| 2021-04-26 | $34.14 | $34.14 | 20,890,200 | — | — |
| 2021-04-23 | $32.30 | $32.30 | 21,697,800 | — | — |
| 2021-04-22 | $31.06 | $31.06 | 22,212,700 | — | — |
| 2021-04-21 | $34.93 | $34.93 | 22,768,400 | — | — |
| 2021-04-20 | $33.57 | $33.57 | 26,874,700 | — | — |
| 2021-04-19 | $35.55 | $35.55 | 28,403,500 | — | — |
| 2021-04-16 | $38.93 | $38.93 | 23,728,200 | — | — |
| 2021-04-15 | $42.14 | $42.14 | 35,506,900 | — | — |
| 2021-04-14 | $42.97 | $42.97 | 43,053,800 | — | — |
| 2021-04-13 | $51.00 | $51.00 | 33,395,300 | — | — |
| 2021-04-12 | $50.07 | $50.07 | 27,398,800 | — | — |
| 2021-04-09 | $49.00 | $49.00 | 20,887,500 | — | — |
| 2021-04-08 | $49.82 | $49.82 | 22,117,800 | — | — |
| 2021-04-07 | $46.26 | $46.26 | 21,233,700 | — | — |
| 2021-04-06 | $52.45 | $52.45 | 21,419,500 | — | — |
| 2021-04-05 | $56.56 | $56.56 | 29,046,800 | — | — |
| 2021-04-01 | $48.85 | $48.85 | 20,813,200 | — | — |
| 2021-03-31 | $48.02 | $48.02 | 35,148,800 | — | — |
| 2021-03-30 | $44.14 | $44.14 | 23,344,700 | — | — |
| 2021-03-29 | $38.13 | $38.13 | 15,161,100 | — | — |
| 2021-03-26 | $36.09 | $36.09 | 10,801,900 | — | — |
| 2021-03-25 | $34.20 | $34.20 | 17,276,000 | — | — |
| 2021-03-24 | $34.04 | $34.04 | 14,714,100 | — | — |
| 2021-03-23 | $38.04 | $38.04 | 15,570,400 | — | — |
| 2021-03-22 | $39.99 | $39.99 | 16,740,600 | — | — |
| 2021-03-19 | $43.05 | $43.05 | 18,246,700 | — | — |
| 2021-03-18 | $41.56 | $41.56 | 22,632,700 | — | — |
| 2021-03-17 | $43.18 | $43.18 | 21,192,100 | — | — |
| 2021-03-16 | $38.36 | $38.36 | 14,829,500 | — | — |
| 2021-03-15 | $43.10 | $43.10 | 15,997,600 | — | — |
| 2021-03-12 | $40.70 | $40.70 | 15,683,400 | — | — |
| 2021-03-11 | $41.81 | $41.81 | 19,389,200 | — | — |
| 2021-03-10 | $38.19 | $38.19 | 24,032,800 | — | — |
| 2021-03-09 | $36.77 | $36.77 | 27,885,100 | — | — |
| 2021-03-08 | $28.51 | $28.51 | 16,352,300 | — | — |
| 2021-03-05 | $30.03 | $30.03 | 24,275,700 | — | — |
| 2021-03-04 | $32.01 | $32.01 | 20,974,700 | — | — |
| 2021-03-03 | $36.62 | $36.62 | 18,558,700 | — | — |
| 2021-03-02 | $34.89 | $34.89 | 17,302,500 | — | — |
| 2021-03-01 | $38.50 | $38.50 | 22,963,800 | — | — |
| 2021-02-26 | $30.15 | $30.15 | 21,127,500 | — | — |
| 2021-02-25 | $30.63 | $30.63 | 23,955,600 | — | — |
| 2021-02-24 | $33.41 | $33.41 | 26,775,000 | — | — |
| 2021-02-23 | $28.56 | $28.56 | 31,753,900 | — | — |
| 2021-02-22 | $37.11 | $37.11 | 20,575,300 | — | — |
| 2021-02-19 | $43.27 | $43.27 | 24,234,100 | — | — |
| 2021-02-18 | $40.98 | $40.98 | 24,599,800 | — | — |
| 2021-02-17 | $47.90 | $47.90 | 35,069,000 | — | — |
| 2021-02-16 | $43.56 | $43.56 | 29,144,000 | — | — |
| 2021-02-12 | $38.46 | $38.46 | 31,026,300 | — | — |
| 2021-02-11 | $37.27 | $37.27 | 38,459,700 | — | — |
| 2021-02-10 | $34.01 | $34.01 | 30,291,700 | — | — |
| 2021-02-09 | $37.59 | $37.59 | 57,665,400 | — | — |
| 2021-02-08 | $32.07 | $32.07 | 73,091,600 | — | — |
| 2021-02-05 | $22.52 | $22.52 | 16,620,800 | — | — |
| 2021-02-04 | $22.80 | $22.80 | 21,042,000 | — | — |
| 2021-02-03 | $23.67 | $23.67 | 26,745,800 | — | — |
| 2021-02-02 | $22.74 | $22.74 | 23,919,100 | — | — |
| 2021-02-01 | $20.74 | $20.74 | 17,122,600 | — | — |
| 2021-01-29 | $20.74 | $20.74 | 43,378,300 | — | — |
| 2021-01-28 | $19.90 | $19.90 | 39,673,500 | — | — |
| 2021-01-27 | $17.65 | $17.65 | 17,609,100 | — | — |
| 2021-01-26 | $18.60 | $18.60 | 29,926,800 | — | — |
| 2021-01-25 | $18.22 | $18.22 | 24,655,900 | — | — |
| 2021-01-22 | $18.30 | $18.30 | 41,305,200 | — | — |
| 2021-01-21 | $17.56 | $17.56 | 51,838,200 | — | — |
| 2021-01-20 | $19.27 | $19.27 | 45,124,100 | — | — |
| 2021-01-19 | $22.35 | $22.35 | 28,223,700 | — | — |
| 2021-01-15 | $22.39 | $22.39 | 33,851,100 | — | — |
| 2021-01-14 | $24.44 | $24.44 | 55,343,600 | — | — |
| 2021-01-13 | $23.00 | $23.00 | 69,463,000 | — | — |
| 2021-01-12 | $26.15 | $26.15 | 57,414,200 | — | — |
| 2021-01-11 | $23.36 | $23.36 | 93,551,100 | — | — |
| 2021-01-08 | $26.39 | $26.39 | 97,428,200 | — | — |
| 2021-01-07 | $22.36 | $22.36 | 118,963,600 | — | — |
| 2021-01-06 | $16.96 | $16.96 | 83,119,900 | — | — |
| 2021-01-05 | $13.59 | $13.59 | 61,984,100 | — | — |
| 2021-01-04 | $11.01 | $11.01 | 35,826,600 | — | — |