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
- 1997-08-07 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 | $31.83 | $43.60 | 3,272,300 | — | — |
| 2021-12-30 | $31.74 | $43.48 | 4,149,200 | — | — |
| 2021-12-29 | $32.43 | $44.42 | 2,412,200 | — | — |
| 2021-12-28 | $32.50 | $44.52 | 1,930,000 | — | — |
| 2021-12-27 | $32.66 | $44.74 | 1,709,900 | — | — |
| 2021-12-23 | $32.08 | $43.95 | 2,827,800 | — | — |
| 2021-12-22 | $32.85 | $45.00 | 4,524,700 | — | — |
| 2021-12-21 | $32.06 | $43.92 | 3,986,600 | — | — |
| 2021-12-20 | $31.67 | $43.38 | 5,338,800 | — | — |
| 2021-12-17 | $32.03 | $43.88 | 5,395,000 | — | — |
| 2021-12-16 | $32.20 | $44.11 | 5,346,400 | — | — |
| 2021-12-15 | $31.55 | $43.22 | 7,758,000 | — | — |
| 2021-12-14 | $31.26 | $42.82 | 6,997,800 | — | — |
| 2021-12-13 | $29.22 | $40.03 | 3,647,900 | — | — |
| 2021-12-10 | $29.23 | $40.04 | 2,100,600 | — | — |
| 2021-12-09 | $29.17 | $39.96 | 2,262,400 | — | — |
| 2021-12-08 | $29.65 | $40.62 | 2,826,700 | — | — |
| 2021-12-07 | $29.50 | $40.41 | 4,411,400 | — | — |
| 2021-12-06 | $28.17 | $38.59 | 4,478,700 | — | — |
| 2021-12-03 | $27.59 | $37.79 | 4,501,700 | — | — |
| 2021-12-02 | $28.15 | $38.56 | 4,867,300 | — | — |
| 2021-12-01 | $26.89 | $36.84 | 6,801,500 | — | — |
| 2021-11-30 | $26.78 | $36.68 | 7,329,600 | — | — |
| 2021-11-29 | $27.52 | $37.70 | 5,285,400 | — | — |
| 2021-11-26 | $27.87 | $38.18 | 3,387,900 | — | — |
| 2021-11-24 | $29.18 | $39.97 | 4,781,600 | — | — |
| 2021-11-23 | $30.49 | $41.77 | 2,890,400 | — | — |
| 2021-11-22 | $30.17 | $41.33 | 4,034,900 | — | — |
| 2021-11-19 | $30.00 | $41.10 | 3,819,500 | — | — |
| 2021-11-18 | $30.66 | $42.00 | 7,021,700 | — | — |
| 2021-11-17 | $30.14 | $41.29 | 5,572,900 | — | — |
| 2021-11-16 | $30.44 | $41.70 | 2,338,700 | — | — |
| 2021-11-15 | $30.49 | $41.77 | 3,285,900 | — | — |
| 2021-11-12 | $31.48 | $43.12 | 3,357,000 | — | — |
| 2021-11-11 | $32.49 | $44.51 | 4,219,800 | — | — |
| 2021-11-10 | $30.97 | $42.42 | 5,594,200 | — | — |
| 2021-11-09 | $32.03 | $43.88 | 5,230,700 | — | — |
| 2021-11-08 | $33.17 | $45.44 | 5,042,600 | — | — |
| 2021-11-05 | $32.47 | $44.48 | 3,308,200 | — | — |
| 2021-11-04 | $32.78 | $44.90 | 3,315,700 | — | — |
| 2021-11-03 | $33.42 | $45.78 | 3,384,500 | — | — |
| 2021-11-02 | $33.53 | $45.93 | 3,212,400 | — | — |
| 2021-11-01 | $34.60 | $47.40 | 3,662,200 | — | — |
| 2021-10-29 | $34.17 | $46.81 | 2,910,300 | — | — |
| 2021-10-28 | $33.91 | $46.45 | 2,684,800 | — | — |
| 2021-10-27 | $33.33 | $45.66 | 2,924,000 | — | — |
| 2021-10-26 | $33.92 | $46.47 | 4,117,200 | — | — |
| 2021-10-25 | $33.20 | $45.48 | 3,187,300 | — | — |
| 2021-10-22 | $31.92 | $43.73 | 2,741,000 | — | — |
| 2021-10-21 | $31.74 | $43.48 | 3,104,500 | — | — |
| 2021-10-20 | $32.83 | $44.97 | 2,677,500 | — | — |
| 2021-10-19 | $32.39 | $44.37 | 2,559,400 | — | — |
| 2021-10-18 | $32.46 | $44.47 | 3,170,400 | — | — |
| 2021-10-15 | $32.13 | $44.01 | 3,684,000 | — | — |
| 2021-10-14 | $31.92 | $43.73 | 3,184,200 | — | — |
| 2021-10-13 | $31.02 | $42.49 | 5,423,600 | — | — |
| 2021-10-12 | $30.19 | $41.36 | 4,102,500 | — | — |
| 2021-10-11 | $29.85 | $40.89 | 3,805,600 | — | — |
| 2021-10-08 | $28.93 | $39.63 | 2,241,400 | — | — |
| 2021-10-07 | $28.80 | $39.45 | 4,241,800 | — | — |
| 2021-10-06 | $28.39 | $38.89 | 3,739,500 | — | — |
| 2021-10-05 | $29.02 | $39.75 | 4,766,300 | — | — |
| 2021-10-04 | $28.73 | $39.36 | 4,157,100 | — | — |
| 2021-10-01 | $29.52 | $40.44 | 6,872,300 | — | — |
| 2021-09-30 | $30.16 | $41.31 | 5,125,100 | — | — |
| 2021-09-29 | $29.75 | $40.75 | 2,905,300 | — | — |
| 2021-09-28 | $29.82 | $40.85 | 3,801,000 | — | — |
| 2021-09-27 | $30.42 | $41.67 | 4,216,500 | — | — |
| 2021-09-24 | $30.24 | $41.42 | 3,226,500 | — | — |
| 2021-09-23 | $30.39 | $41.63 | 6,878,100 | — | — |
| 2021-09-22 | $29.78 | $40.79 | 4,629,500 | — | — |
| 2021-09-21 | $29.14 | $39.92 | 5,061,200 | — | — |
| 2021-09-20 | $29.39 | $40.26 | 9,605,200 | — | — |
| 2021-09-17 | $31.88 | $43.67 | 5,903,300 | — | — |
| 2021-09-16 | $33.36 | $45.70 | 3,063,500 | — | — |
| 2021-09-15 | $34.38 | $47.10 | 5,844,600 | — | — |
| 2021-09-14 | $32.30 | $44.25 | 2,305,600 | — | — |
| 2021-09-13 | $33.00 | $45.21 | 4,117,700 | — | — |
| 2021-09-10 | $32.65 | $44.73 | 4,109,300 | — | — |
| 2021-09-09 | $32.92 | $45.10 | 3,929,200 | — | — |
| 2021-09-08 | $33.38 | $45.73 | 2,764,900 | — | — |
| 2021-09-07 | $33.79 | $46.29 | 2,593,600 | — | — |
| 2021-09-03 | $33.60 | $46.03 | 2,109,300 | — | — |
| 2021-09-02 | $33.77 | $46.26 | 3,951,200 | — | — |
| 2021-09-01 | $33.97 | $46.53 | 4,566,200 | — | — |
| 2021-08-31 | $33.45 | $45.82 | 4,684,300 | — | — |
| 2021-08-30 | $34.28 | $46.96 | 2,392,900 | — | — |
| 2021-08-27 | $34.71 | $47.55 | 3,336,500 | — | — |
| 2021-08-26 | $33.37 | $45.71 | 3,306,800 | — | — |
| 2021-08-25 | $34.15 | $46.78 | 1,816,900 | — | — |
| 2021-08-24 | $34.34 | $47.04 | 2,697,200 | — | — |
| 2021-08-23 | $33.31 | $45.63 | 4,362,400 | — | — |
| 2021-08-20 | $32.72 | $44.82 | 5,726,200 | — | — |
| 2021-08-19 | $32.76 | $44.88 | 6,625,300 | — | — |
| 2021-08-18 | $34.60 | $47.40 | 3,131,800 | — | — |
| 2021-08-17 | $34.83 | $47.71 | 3,861,800 | — | — |
| 2021-08-16 | $35.86 | $49.12 | 2,631,300 | — | — |
| 2021-08-13 | $36.19 | $49.58 | 2,847,700 | — | — |
| 2021-08-12 | $36.22 | $49.62 | 3,220,000 | — | — |
| 2021-08-11 | $36.27 | $49.68 | 3,020,900 | — | — |
| 2021-08-10 | $35.95 | $49.25 | 5,136,100 | — | — |
| 2021-08-09 | $34.90 | $47.81 | 2,446,200 | — | — |
| 2021-08-06 | $34.50 | $47.26 | 2,304,600 | — | — |
| 2021-08-05 | $34.34 | $47.04 | 2,957,500 | — | — |
| 2021-08-04 | $34.34 | $47.04 | 3,587,200 | — | — |
| 2021-08-03 | $34.91 | $47.82 | 4,294,800 | — | — |
| 2021-08-02 | $34.06 | $46.66 | 3,683,300 | — | — |
| 2021-07-30 | $35.24 | $48.27 | 3,411,300 | — | — |
| 2021-07-29 | $35.13 | $48.12 | 5,463,600 | — | — |
| 2021-07-28 | $34.29 | $46.97 | 4,279,200 | — | — |
| 2021-07-27 | $33.58 | $46.00 | 3,653,300 | — | — |
| 2021-07-26 | $33.69 | $46.15 | 4,895,800 | — | — |
| 2021-07-23 | $32.12 | $44.00 | 4,976,300 | — | — |
| 2021-07-22 | $31.78 | $43.53 | 4,649,000 | — | — |
| 2021-07-21 | $31.48 | $43.12 | 4,357,900 | — | — |
| 2021-07-20 | $30.19 | $41.36 | 4,380,600 | — | — |
| 2021-07-19 | $29.03 | $39.77 | 5,130,600 | — | — |
| 2021-07-16 | $29.52 | $40.44 | 4,318,700 | — | — |
| 2021-07-15 | $31.15 | $42.67 | 3,153,900 | — | — |
| 2021-07-14 | $30.89 | $42.31 | 4,484,500 | — | — |
| 2021-07-13 | $30.45 | $41.71 | 2,665,800 | — | — |
| 2021-07-12 | $31.06 | $42.55 | 2,659,000 | — | — |
| 2021-07-09 | $31.18 | $42.71 | 2,850,600 | — | — |
| 2021-07-08 | $29.67 | $40.64 | 3,029,400 | — | — |
| 2021-07-07 | $30.26 | $41.45 | 3,093,600 | — | — |
| 2021-07-06 | $30.01 | $41.11 | 2,509,100 | — | — |
| 2021-07-02 | $31.50 | $43.15 | 1,761,600 | — | — |
| 2021-07-01 | $31.23 | $42.78 | 1,918,500 | — | — |
| 2021-06-30 | $31.06 | $42.55 | 2,241,500 | — | — |
| 2021-06-29 | $31.28 | $42.85 | 3,125,400 | — | — |
| 2021-06-28 | $30.55 | $41.85 | 3,178,300 | — | — |
| 2021-06-25 | $31.03 | $42.51 | 3,498,000 | — | — |
| 2021-06-24 | $30.79 | $42.18 | 3,830,800 | — | — |
| 2021-06-23 | $29.57 | $40.51 | 4,507,600 | — | — |
| 2021-06-22 | $29.11 | $39.88 | 3,288,700 | — | — |
| 2021-06-21 | $29.18 | $39.97 | 3,971,300 | — | — |
| 2021-06-18 | $28.42 | $38.93 | 6,168,300 | — | — |
| 2021-06-17 | $28.77 | $39.41 | 6,454,300 | — | — |
| 2021-06-16 | $30.19 | $41.36 | 4,504,600 | — | — |
| 2021-06-15 | $31.47 | $43.11 | 5,284,200 | — | — |
| 2021-06-14 | $32.67 | $44.75 | 3,356,000 | — | — |
| 2021-06-11 | $33.18 | $45.45 | 3,543,900 | — | — |
| 2021-06-10 | $32.59 | $44.64 | 5,435,000 | — | — |
| 2021-06-09 | $32.40 | $43.97 | 4,699,500 | — | — |
| 2021-06-08 | $32.50 | $44.11 | 3,534,000 | — | — |
| 2021-06-07 | $32.67 | $44.34 | 3,562,300 | — | — |
| 2021-06-04 | $33.27 | $45.15 | 2,756,100 | — | — |
| 2021-06-03 | $32.79 | $44.50 | 3,330,300 | — | — |
| 2021-06-02 | $33.48 | $45.44 | 4,146,800 | — | — |
| 2021-06-01 | $33.81 | $45.89 | 4,286,300 | — | — |
| 2021-05-28 | $32.59 | $44.23 | 3,384,100 | — | — |
| 2021-05-27 | $32.40 | $43.97 | 6,312,400 | — | — |
| 2021-05-26 | $31.05 | $42.14 | 3,037,300 | — | — |
| 2021-05-25 | $30.70 | $41.67 | 3,588,600 | — | — |
| 2021-05-24 | $31.19 | $42.33 | 3,304,800 | — | — |
| 2021-05-21 | $30.80 | $41.80 | 3,401,800 | — | — |
| 2021-05-20 | $31.12 | $42.24 | 3,151,300 | — | — |
| 2021-05-19 | $30.98 | $42.05 | 6,919,200 | — | — |
| 2021-05-18 | $32.40 | $43.97 | 4,727,800 | — | — |
| 2021-05-17 | $32.92 | $44.68 | 4,370,300 | — | — |
| 2021-05-14 | $32.47 | $44.07 | 4,491,100 | — | — |
| 2021-05-13 | $32.14 | $43.62 | 6,327,500 | — | — |
| 2021-05-12 | $31.82 | $43.19 | 7,511,300 | — | — |
| 2021-05-11 | $33.47 | $45.42 | 6,769,900 | — | — |
| 2021-05-10 | $32.71 | $44.39 | 8,991,400 | — | — |
| 2021-05-07 | $33.06 | $44.87 | 5,023,600 | — | — |
| 2021-05-06 | $32.34 | $43.89 | 7,362,200 | — | — |
| 2021-05-05 | $30.90 | $41.94 | 8,293,300 | — | — |
| 2021-05-04 | $30.20 | $40.99 | 7,366,100 | — | — |
| 2021-05-03 | $30.18 | $40.96 | 4,310,100 | — | — |
| 2021-04-30 | $29.29 | $39.75 | 6,797,200 | — | — |
| 2021-04-29 | $30.60 | $41.53 | 6,401,000 | — | — |
| 2021-04-28 | $30.80 | $41.80 | 4,949,400 | — | — |
| 2021-04-27 | $30.70 | $41.67 | 10,339,300 | — | — |
| 2021-04-26 | $31.45 | $42.68 | 7,728,800 | — | — |
| 2021-04-23 | $30.55 | $41.46 | 3,834,100 | — | — |
| 2021-04-22 | $29.14 | $39.55 | 3,677,500 | — | — |
| 2021-04-21 | $29.41 | $39.91 | 3,802,400 | — | — |
| 2021-04-20 | $28.72 | $38.98 | 3,300,700 | — | — |
| 2021-04-19 | $29.87 | $40.54 | 2,939,000 | — | — |
| 2021-04-16 | $30.11 | $40.86 | 3,566,100 | — | — |
| 2021-04-15 | $29.54 | $40.09 | 3,298,000 | — | — |
| 2021-04-14 | $29.65 | $40.24 | 5,064,700 | — | — |
| 2021-04-13 | $28.90 | $39.22 | 3,500,300 | — | — |
| 2021-04-12 | $28.95 | $39.29 | 3,545,200 | — | — |
| 2021-04-09 | $28.97 | $39.32 | 3,409,400 | — | — |
| 2021-04-08 | $29.34 | $39.82 | 3,785,600 | — | — |
| 2021-04-07 | $29.41 | $39.91 | 3,187,800 | — | — |
| 2021-04-06 | $29.16 | $39.58 | 8,632,100 | — | — |
| 2021-04-05 | $30.29 | $41.11 | 5,120,100 | — | — |
| 2021-04-01 | $29.35 | $39.83 | 4,983,500 | — | — |
| 2021-03-31 | $29.17 | $39.59 | 9,184,100 | — | — |
| 2021-03-30 | $29.00 | $39.36 | 5,760,200 | — | — |
| 2021-03-29 | $28.06 | $38.08 | 6,923,000 | — | — |
| 2021-03-26 | $28.87 | $39.18 | 12,531,700 | — | — |
| 2021-03-25 | $26.21 | $35.57 | 6,554,900 | — | — |
| 2021-03-24 | $26.20 | $35.56 | 7,763,600 | — | — |
| 2021-03-23 | $25.16 | $34.15 | 8,393,100 | — | — |
| 2021-03-22 | $27.02 | $36.67 | 4,047,100 | — | — |
| 2021-03-19 | $27.47 | $37.28 | 7,990,600 | — | — |
| 2021-03-18 | $26.91 | $36.52 | 11,566,300 | — | — |
| 2021-03-17 | $27.33 | $37.09 | 9,335,400 | — | — |
| 2021-03-16 | $27.01 | $36.66 | 10,708,700 | — | — |
| 2021-03-15 | $27.12 | $36.81 | 6,558,300 | — | — |
| 2021-03-12 | $26.94 | $36.56 | 10,259,400 | — | — |
| 2021-03-11 | $26.77 | $36.33 | 12,944,100 | — | — |
| 2021-03-10 | $24.85 | $33.73 | 5,597,800 | — | — |
| 2021-03-09 | $25.16 | $34.15 | 4,392,400 | — | — |
| 2021-03-08 | $24.66 | $33.47 | 7,889,400 | — | — |
| 2021-03-05 | $24.56 | $33.33 | 7,052,900 | — | — |
| 2021-03-04 | $23.58 | $32.00 | 7,070,800 | — | — |
| 2021-03-03 | $24.90 | $33.79 | 5,249,100 | — | — |
| 2021-03-02 | $25.14 | $34.12 | 7,090,200 | — | — |
| 2021-03-01 | $24.24 | $32.90 | 2,854,700 | — | — |
| 2021-02-26 | $23.27 | $31.58 | 6,454,600 | — | — |
| 2021-02-25 | $23.74 | $32.22 | 7,637,600 | — | — |
| 2021-02-24 | $24.45 | $33.18 | 4,886,600 | — | — |
| 2021-02-23 | $23.53 | $31.93 | 5,269,400 | — | — |
| 2021-02-22 | $23.99 | $32.56 | 3,258,000 | — | — |
| 2021-02-19 | $23.91 | $32.45 | 3,779,000 | — | — |
| 2021-02-18 | $22.96 | $31.16 | 3,661,100 | — | — |
| 2021-02-17 | $23.65 | $32.10 | 2,847,900 | — | — |
| 2021-02-16 | $23.96 | $32.52 | 3,778,200 | — | — |
| 2021-02-12 | $22.82 | $30.97 | 3,429,600 | — | — |
| 2021-02-11 | $22.62 | $30.70 | 4,712,200 | — | — |
| 2021-02-10 | $23.42 | $31.79 | 4,659,100 | — | — |
| 2021-02-09 | $23.27 | $31.58 | 4,724,800 | — | — |
| 2021-02-08 | $23.05 | $31.28 | 4,165,000 | — | — |
| 2021-02-05 | $22.21 | $30.14 | 3,278,600 | — | — |
| 2021-02-04 | $21.99 | $29.84 | 3,003,100 | — | — |
| 2021-02-03 | $21.63 | $29.36 | 4,831,300 | — | — |
| 2021-02-02 | $21.78 | $29.56 | 3,253,900 | — | — |
| 2021-02-01 | $22.56 | $30.62 | 4,617,600 | — | — |
| 2021-01-29 | $21.59 | $29.30 | 6,353,500 | — | — |
| 2021-01-28 | $22.46 | $30.48 | 6,464,000 | — | — |
| 2021-01-27 | $21.01 | $28.51 | 6,744,900 | — | — |
| 2021-01-26 | $21.99 | $29.84 | 7,319,500 | — | — |
| 2021-01-25 | $21.99 | $29.84 | 4,911,700 | — | — |
| 2021-01-22 | $22.43 | $30.44 | 6,767,200 | — | — |
| 2021-01-21 | $23.12 | $31.38 | 3,172,300 | — | — |
| 2021-01-20 | $23.47 | $31.85 | 6,247,500 | — | — |
| 2021-01-19 | $22.96 | $31.16 | 6,056,100 | — | — |
| 2021-01-15 | $23.95 | $32.50 | 4,501,000 | — | — |
| 2021-01-14 | $24.70 | $33.52 | 3,333,800 | — | — |
| 2021-01-13 | $24.09 | $32.69 | 3,395,500 | — | — |
| 2021-01-12 | $24.52 | $33.28 | 3,774,600 | — | — |
| 2021-01-11 | $24.53 | $33.29 | 4,378,900 | — | — |
| 2021-01-08 | $24.83 | $33.70 | 3,462,400 | — | — |
| 2021-01-07 | $25.52 | $34.64 | 4,027,900 | — | — |
| 2021-01-06 | $24.70 | $33.52 | 6,302,700 | — | — |
| 2021-01-05 | $24.62 | $33.41 | 3,461,400 | — | — |
| 2021-01-04 | $23.95 | $32.50 | 5,289,400 | — | — |