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
- 2012-02-02 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 | $36.92 | $37.06 | 895,200 | — | — |
| 2021-12-30 | $36.94 | $37.08 | 722,800 | — | — |
| 2021-12-29 | $38.01 | $38.16 | 518,300 | — | — |
| 2021-12-28 | $38.32 | $38.47 | 832,300 | — | — |
| 2021-12-27 | $39.25 | $39.40 | 801,800 | — | — |
| 2021-12-23 | $37.23 | $37.38 | 849,800 | — | — |
| 2021-12-22 | $37.33 | $37.48 | 1,205,700 | — | — |
| 2021-12-21 | $36.82 | $36.96 | 1,968,500 | — | — |
| 2021-12-20 | $34.66 | $34.80 | 1,515,900 | — | — |
| 2021-12-17 | $36.18 | $36.32 | 4,083,400 | — | — |
| 2021-12-16 | $36.39 | $36.53 | 1,003,700 | — | — |
| 2021-12-15 | $36.86 | $37.00 | 1,593,800 | — | — |
| 2021-12-14 | $36.72 | $36.86 | 1,183,800 | — | — |
| 2021-12-13 | $37.18 | $37.33 | 1,528,800 | — | — |
| 2021-12-10 | $39.64 | $39.80 | 1,857,000 | — | — |
| 2021-12-09 | $40.43 | $40.59 | 1,343,000 | — | — |
| 2021-12-08 | $41.54 | $41.70 | 1,241,600 | — | — |
| 2021-12-07 | $40.72 | $40.88 | 1,445,500 | — | — |
| 2021-12-06 | $38.42 | $38.57 | 1,369,700 | — | — |
| 2021-12-03 | $36.52 | $36.66 | 1,126,100 | — | — |
| 2021-12-02 | $37.36 | $37.51 | 1,846,800 | — | — |
| 2021-12-01 | $35.31 | $35.45 | 2,445,500 | — | — |
| 2021-11-30 | $39.27 | $39.42 | 1,580,500 | — | — |
| 2021-11-29 | $40.26 | $40.42 | 1,551,400 | — | — |
| 2021-11-26 | $38.80 | $38.95 | 2,212,900 | — | — |
| 2021-11-24 | $44.47 | $44.64 | 782,500 | — | — |
| 2021-11-23 | $43.84 | $44.01 | 2,060,200 | — | — |
| 2021-11-22 | $41.81 | $41.97 | 1,185,100 | — | — |
| 2021-11-19 | $40.75 | $40.91 | 1,584,800 | — | — |
| 2021-11-18 | $42.51 | $42.68 | 1,059,800 | — | — |
| 2021-11-17 | $41.60 | $41.76 | 1,347,400 | — | — |
| 2021-11-16 | $44.40 | $44.57 | 922,500 | — | — |
| 2021-11-15 | $45.11 | $45.29 | 1,010,100 | — | — |
| 2021-11-12 | $43.88 | $44.05 | 905,500 | — | — |
| 2021-11-11 | $44.45 | $44.62 | 1,087,800 | — | — |
| 2021-11-10 | $43.32 | $43.49 | 1,586,400 | — | — |
| 2021-11-09 | $45.39 | $45.57 | 1,225,400 | — | — |
| 2021-11-08 | $44.96 | $45.09 | 1,268,300 | — | — |
| 2021-11-05 | $43.68 | $43.80 | 932,900 | — | — |
| 2021-11-04 | $42.26 | $42.38 | 1,115,200 | — | — |
| 2021-11-03 | $41.97 | $42.09 | 1,342,400 | — | — |
| 2021-11-02 | $43.14 | $43.26 | 1,215,700 | — | — |
| 2021-11-01 | $43.66 | $43.78 | 1,405,900 | — | — |
| 2021-10-29 | $41.85 | $41.97 | 1,325,700 | — | — |
| 2021-10-28 | $42.32 | $42.44 | 2,036,900 | — | — |
| 2021-10-27 | $43.63 | $43.75 | 2,521,700 | — | — |
| 2021-10-26 | $45.55 | $45.68 | 1,388,400 | — | — |
| 2021-10-25 | $44.81 | $44.94 | 1,527,700 | — | — |
| 2021-10-22 | $43.74 | $43.86 | 1,621,100 | — | — |
| 2021-10-21 | $43.30 | $43.42 | 1,415,700 | — | — |
| 2021-10-20 | $44.73 | $44.85 | 1,858,800 | — | — |
| 2021-10-19 | $42.98 | $43.10 | 1,349,100 | — | — |
| 2021-10-18 | $43.82 | $43.94 | 2,288,600 | — | — |
| 2021-10-15 | $41.60 | $41.72 | 1,345,200 | — | — |
| 2021-10-14 | $41.87 | $41.99 | 1,417,600 | — | — |
| 2021-10-13 | $41.67 | $41.79 | 1,383,000 | — | — |
| 2021-10-12 | $42.39 | $42.51 | 979,800 | — | — |
| 2021-10-11 | $42.75 | $42.87 | 1,779,500 | — | — |
| 2021-10-08 | $42.18 | $42.30 | 1,448,500 | — | — |
| 2021-10-07 | $41.00 | $41.11 | 1,859,200 | — | — |
| 2021-10-06 | $38.67 | $38.78 | 2,571,900 | — | — |
| 2021-10-05 | $41.08 | $41.19 | 2,421,700 | — | — |
| 2021-10-04 | $40.46 | $40.57 | 2,437,400 | — | — |
| 2021-10-01 | $39.51 | $39.62 | 2,896,900 | — | — |
| 2021-09-30 | $38.04 | $38.15 | 2,181,200 | — | — |
| 2021-09-29 | $38.40 | $38.51 | 2,570,000 | — | — |
| 2021-09-28 | $37.15 | $37.25 | 2,690,800 | — | — |
| 2021-09-27 | $36.24 | $36.34 | 2,092,300 | — | — |
| 2021-09-24 | $33.50 | $33.59 | 1,315,400 | — | — |
| 2021-09-23 | $34.17 | $34.27 | 1,699,100 | — | — |
| 2021-09-22 | $32.46 | $32.55 | 2,411,700 | — | — |
| 2021-09-21 | $30.07 | $30.15 | 995,800 | — | — |
| 2021-09-20 | $29.55 | $29.63 | 1,260,900 | — | — |
| 2021-09-17 | $30.84 | $30.93 | 2,775,300 | — | — |
| 2021-09-16 | $31.15 | $31.24 | 1,600,500 | — | — |
| 2021-09-15 | $30.82 | $30.91 | 3,399,600 | — | — |
| 2021-09-14 | $28.86 | $28.94 | 1,040,100 | — | — |
| 2021-09-13 | $29.56 | $29.64 | 1,553,200 | — | — |
| 2021-09-10 | $28.63 | $28.71 | 716,800 | — | — |
| 2021-09-09 | $28.66 | $28.74 | 992,900 | — | — |
| 2021-09-08 | $28.19 | $28.27 | 1,141,500 | — | — |
| 2021-09-07 | $28.32 | $28.40 | 721,100 | — | — |
| 2021-09-03 | $28.29 | $28.37 | 974,700 | — | — |
| 2021-09-02 | $28.88 | $28.96 | 1,345,500 | — | — |
| 2021-09-01 | $28.51 | $28.59 | 1,133,900 | — | — |
| 2021-08-31 | $28.75 | $28.83 | 1,140,600 | — | — |
| 2021-08-30 | $28.62 | $28.70 | 1,276,800 | — | — |
| 2021-08-27 | $28.68 | $28.76 | 1,276,300 | — | — |
| 2021-08-26 | $27.08 | $27.16 | 1,228,600 | — | — |
| 2021-08-25 | $27.64 | $27.72 | 903,500 | — | — |
| 2021-08-24 | $27.67 | $27.75 | 1,270,300 | — | — |
| 2021-08-23 | $26.91 | $26.99 | 1,857,600 | — | — |
| 2021-08-20 | $25.59 | $25.66 | 1,490,700 | — | — |
| 2021-08-19 | $25.67 | $25.74 | 2,443,900 | — | — |
| 2021-08-18 | $26.18 | $26.25 | 1,289,000 | — | — |
| 2021-08-17 | $27.41 | $27.49 | 1,468,200 | — | — |
| 2021-08-16 | $26.75 | $26.82 | 1,201,400 | — | — |
| 2021-08-13 | $27.60 | $27.68 | 850,600 | — | — |
| 2021-08-12 | $28.59 | $28.67 | 919,900 | — | — |
| 2021-08-11 | $28.86 | $28.94 | 1,275,600 | — | — |
| 2021-08-10 | $29.36 | $29.42 | 950,100 | — | — |
| 2021-08-09 | $28.18 | $28.23 | 1,039,500 | — | — |
| 2021-08-06 | $29.40 | $29.46 | 905,600 | — | — |
| 2021-08-05 | $29.25 | $29.31 | 1,363,400 | — | — |
| 2021-08-04 | $27.93 | $27.98 | 1,885,800 | — | — |
| 2021-08-03 | $29.65 | $29.71 | 1,782,200 | — | — |
| 2021-08-02 | $29.78 | $29.84 | 1,410,500 | — | — |
| 2021-07-30 | $30.90 | $30.96 | 1,053,800 | — | — |
| 2021-07-29 | $30.90 | $30.96 | 1,244,300 | — | — |
| 2021-07-28 | $31.87 | $31.93 | 2,406,300 | — | — |
| 2021-07-27 | $30.48 | $30.54 | 1,347,400 | — | — |
| 2021-07-26 | $31.83 | $31.89 | 1,021,700 | — | — |
| 2021-07-23 | $30.78 | $30.84 | 1,150,800 | — | — |
| 2021-07-22 | $31.67 | $31.73 | 1,360,700 | — | — |
| 2021-07-21 | $31.87 | $31.93 | 1,719,600 | — | — |
| 2021-07-20 | $29.85 | $29.91 | 1,715,300 | — | — |
| 2021-07-19 | $28.75 | $28.81 | 3,403,300 | — | — |
| 2021-07-16 | $31.76 | $31.82 | 1,433,100 | — | — |
| 2021-07-15 | $32.57 | $32.63 | 1,858,600 | — | — |
| 2021-07-14 | $33.61 | $33.68 | 2,012,200 | — | — |
| 2021-07-13 | $35.54 | $35.61 | 752,600 | — | — |
| 2021-07-12 | $35.37 | $35.44 | 552,700 | — | — |
| 2021-07-09 | $35.39 | $35.46 | 884,700 | — | — |
| 2021-07-08 | $34.06 | $34.13 | 1,021,200 | — | — |
| 2021-07-07 | $33.33 | $33.39 | 936,800 | — | — |
| 2021-07-06 | $34.20 | $34.27 | 1,229,400 | — | — |
| 2021-07-02 | $35.85 | $35.92 | 755,000 | — | — |
| 2021-07-01 | $36.69 | $36.76 | 1,298,000 | — | — |
| 2021-06-30 | $36.01 | $36.08 | 912,300 | — | — |
| 2021-06-29 | $35.54 | $35.61 | 902,100 | — | — |
| 2021-06-28 | $34.67 | $34.74 | 1,889,600 | — | — |
| 2021-06-25 | $37.02 | $37.09 | 6,631,500 | — | — |
| 2021-06-24 | $36.14 | $36.21 | 1,236,800 | — | — |
| 2021-06-23 | $36.05 | $36.12 | 2,067,800 | — | — |
| 2021-06-22 | $34.51 | $34.58 | 1,943,100 | — | — |
| 2021-06-21 | $33.92 | $33.99 | 1,191,700 | — | — |
| 2021-06-18 | $31.66 | $31.72 | 2,508,600 | — | — |
| 2021-06-17 | $32.62 | $32.68 | 2,196,500 | — | — |
| 2021-06-16 | $33.53 | $33.60 | 1,480,300 | — | — |
| 2021-06-15 | $34.28 | $34.35 | 727,700 | — | — |
| 2021-06-14 | $33.14 | $33.20 | 989,600 | — | — |
| 2021-06-11 | $33.64 | $33.71 | 879,900 | — | — |
| 2021-06-10 | $33.05 | $33.11 | 1,252,000 | — | — |
| 2021-06-09 | $33.47 | $33.53 | 931,500 | — | — |
| 2021-06-08 | $33.59 | $33.66 | 1,330,700 | — | — |
| 2021-06-07 | $32.74 | $32.80 | 1,316,100 | — | — |
| 2021-06-04 | $32.94 | $33.00 | 841,600 | — | — |
| 2021-06-03 | $33.39 | $33.45 | 1,240,500 | — | — |
| 2021-06-02 | $32.44 | $32.50 | 1,607,200 | — | — |
| 2021-06-01 | $32.36 | $32.42 | 1,871,500 | — | — |
| 2021-05-28 | $30.64 | $30.70 | 856,900 | — | — |
| 2021-05-27 | $30.29 | $30.35 | 1,612,500 | — | — |
| 2021-05-26 | $30.31 | $30.37 | 1,264,100 | — | — |
| 2021-05-25 | $28.84 | $28.90 | 1,435,800 | — | — |
| 2021-05-24 | $29.54 | $29.60 | 1,121,100 | — | — |
| 2021-05-21 | $28.87 | $28.93 | 1,072,100 | — | — |
| 2021-05-20 | $28.73 | $28.79 | 1,261,000 | — | — |
| 2021-05-19 | $28.84 | $28.90 | 1,570,900 | — | — |
| 2021-05-18 | $29.39 | $29.45 | 1,537,000 | — | — |
| 2021-05-17 | $30.62 | $30.68 | 1,594,200 | — | — |
| 2021-05-14 | $29.92 | $29.98 | 1,402,100 | — | — |
| 2021-05-13 | $27.98 | $28.03 | 1,680,000 | — | — |
| 2021-05-12 | $28.24 | $28.29 | 2,114,000 | — | — |
| 2021-05-11 | $28.61 | $28.64 | 1,800,100 | — | — |
| 2021-05-10 | $28.01 | $28.04 | 1,660,500 | — | — |
| 2021-05-07 | $28.79 | $28.82 | 1,579,600 | — | — |
| 2021-05-06 | $28.08 | $28.11 | 1,488,600 | — | — |
| 2021-05-05 | $28.71 | $28.74 | 2,384,200 | — | — |
| 2021-05-04 | $27.02 | $27.05 | 1,583,200 | — | — |
| 2021-05-03 | $26.17 | $26.20 | 1,653,100 | — | — |
| 2021-04-30 | $26.31 | $26.34 | 2,060,800 | — | — |
| 2021-04-29 | $27.27 | $27.30 | 2,681,100 | — | — |
| 2021-04-28 | $25.70 | $25.73 | 1,570,800 | — | — |
| 2021-04-27 | $24.89 | $24.92 | 1,109,300 | — | — |
| 2021-04-26 | $24.71 | $24.74 | 1,273,400 | — | — |
| 2021-04-23 | $23.85 | $23.88 | 1,696,600 | — | — |
| 2021-04-22 | $23.50 | $23.53 | 1,758,600 | — | — |
| 2021-04-21 | $23.00 | $23.02 | 1,268,900 | — | — |
| 2021-04-20 | $22.80 | $22.82 | 1,762,400 | — | — |
| 2021-04-19 | $24.43 | $24.46 | 1,268,100 | — | — |
| 2021-04-16 | $23.98 | $24.01 | 1,217,500 | — | — |
| 2021-04-15 | $24.78 | $24.81 | 1,531,000 | — | — |
| 2021-04-14 | $24.90 | $24.93 | 1,741,900 | — | — |
| 2021-04-13 | $23.03 | $23.05 | 974,100 | — | — |
| 2021-04-12 | $22.92 | $22.94 | 1,452,200 | — | — |
| 2021-04-09 | $23.46 | $23.48 | 1,254,800 | — | — |
| 2021-04-08 | $24.32 | $24.35 | 1,105,700 | — | — |
| 2021-04-07 | $24.56 | $24.59 | 1,325,500 | — | — |
| 2021-04-06 | $24.16 | $24.19 | 1,511,600 | — | — |
| 2021-04-05 | $23.69 | $23.72 | 2,090,700 | — | — |
| 2021-04-01 | $25.68 | $25.71 | 2,105,400 | — | — |
| 2021-03-31 | $23.45 | $23.47 | 1,444,100 | — | — |
| 2021-03-30 | $23.33 | $23.35 | 1,415,600 | — | — |
| 2021-03-29 | $23.23 | $23.25 | 1,906,600 | — | — |
| 2021-03-26 | $24.33 | $24.36 | 1,624,100 | — | — |
| 2021-03-25 | $23.37 | $23.39 | 2,025,300 | — | — |
| 2021-03-24 | $23.30 | $23.32 | 2,049,000 | — | — |
| 2021-03-23 | $22.07 | $22.09 | 2,037,200 | — | — |
| 2021-03-22 | $23.50 | $23.50 | 2,423,200 | — | — |
| 2021-03-19 | $24.36 | $24.36 | 2,635,200 | — | — |
| 2021-03-18 | $22.52 | $22.52 | 2,650,600 | — | — |
| 2021-03-17 | $25.40 | $25.40 | 1,270,300 | — | — |
| 2021-03-16 | $25.30 | $25.30 | 1,391,300 | — | — |
| 2021-03-15 | $26.10 | $26.10 | 2,006,800 | — | — |
| 2021-03-12 | $25.69 | $25.69 | 1,872,400 | — | — |
| 2021-03-11 | $26.45 | $26.45 | 2,026,700 | — | — |
| 2021-03-10 | $25.47 | $25.47 | 2,089,000 | — | — |
| 2021-03-09 | $24.60 | $24.60 | 1,965,800 | — | — |
| 2021-03-08 | $25.17 | $25.17 | 2,687,200 | — | — |
| 2021-03-05 | $26.69 | $26.69 | 3,829,300 | — | — |
| 2021-03-04 | $24.52 | $24.52 | 2,938,700 | — | — |
| 2021-03-03 | $23.09 | $23.09 | 2,135,500 | — | — |
| 2021-03-02 | $21.70 | $21.70 | 1,542,800 | — | — |
| 2021-03-01 | $22.04 | $22.04 | 2,361,400 | — | — |
| 2021-02-26 | $20.89 | $20.89 | 2,352,400 | — | — |
| 2021-02-25 | $20.16 | $20.16 | 2,001,600 | — | — |
| 2021-02-24 | $21.29 | $21.29 | 3,687,600 | — | — |
| 2021-02-23 | $21.39 | $21.39 | 2,978,400 | — | — |
| 2021-02-22 | $20.26 | $20.26 | 1,534,100 | — | — |
| 2021-02-19 | $19.10 | $19.10 | 1,247,300 | — | — |
| 2021-02-18 | $18.63 | $18.63 | 1,532,800 | — | — |
| 2021-02-17 | $20.23 | $20.23 | 1,253,700 | — | — |
| 2021-02-16 | $20.07 | $20.07 | 1,413,800 | — | — |
| 2021-02-12 | $19.84 | $19.84 | 1,654,700 | — | — |
| 2021-02-11 | $19.24 | $19.24 | 1,523,200 | — | — |
| 2021-02-10 | $19.57 | $19.57 | 1,541,400 | — | — |
| 2021-02-09 | $19.24 | $19.24 | 2,181,000 | — | — |
| 2021-02-08 | $19.63 | $19.63 | 1,646,000 | — | — |
| 2021-02-05 | $18.17 | $18.17 | 1,201,100 | — | — |
| 2021-02-04 | $17.80 | $17.80 | 1,675,400 | — | — |
| 2021-02-03 | $17.59 | $17.59 | 1,586,200 | — | — |
| 2021-02-02 | $16.55 | $16.55 | 1,939,100 | — | — |
| 2021-02-01 | $16.04 | $16.04 | 2,109,800 | — | — |
| 2021-01-29 | $15.28 | $15.28 | 2,011,400 | — | — |
| 2021-01-28 | $16.29 | $16.29 | 2,886,400 | — | — |
| 2021-01-27 | $16.47 | $16.47 | 5,133,300 | — | — |
| 2021-01-26 | $15.36 | $15.36 | 2,141,600 | — | — |
| 2021-01-25 | $15.88 | $15.88 | 2,713,700 | — | — |
| 2021-01-22 | $15.01 | $15.01 | 2,428,300 | — | — |
| 2021-01-21 | $14.85 | $14.85 | 4,256,000 | — | — |
| 2021-01-20 | $16.78 | $16.78 | 2,080,200 | — | — |
| 2021-01-19 | $16.46 | $16.46 | 1,791,200 | — | — |
| 2021-01-15 | $16.00 | $16.00 | 2,739,800 | — | — |
| 2021-01-14 | $16.54 | $16.54 | 1,483,000 | — | — |
| 2021-01-13 | $16.03 | $16.03 | 4,631,600 | — | — |
| 2021-01-12 | $16.48 | $16.48 | 1,791,600 | — | — |
| 2021-01-11 | $15.80 | $15.80 | 1,715,400 | — | — |
| 2021-01-08 | $15.52 | $15.52 | 3,897,300 | — | — |
| 2021-01-07 | $15.48 | $15.48 | 3,536,600 | — | — |
| 2021-01-06 | $14.77 | $14.77 | 3,488,500 | — | — |
| 2021-01-05 | $14.26 | $14.26 | 4,845,900 | — | — |
| 2021-01-04 | $12.49 | $12.49 | 2,178,800 | — | — |