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
- 2016-09-30 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 | $31.86 | $31.86 | 818,200 | — | — |
| 2021-12-30 | $32.17 | $32.17 | 905,900 | — | — |
| 2021-12-29 | $32.39 | $32.39 | 657,100 | — | — |
| 2021-12-28 | $32.46 | $32.46 | 968,300 | — | — |
| 2021-12-27 | $32.95 | $32.95 | 1,257,300 | — | — |
| 2021-12-23 | $32.46 | $32.46 | 1,155,500 | — | — |
| 2021-12-22 | $32.37 | $32.37 | 1,122,800 | — | — |
| 2021-12-21 | $32.19 | $32.19 | 2,532,500 | — | — |
| 2021-12-20 | $29.96 | $29.96 | 3,048,800 | — | — |
| 2021-12-17 | $30.63 | $30.63 | 4,166,700 | — | — |
| 2021-12-16 | $30.50 | $30.50 | 2,397,600 | — | — |
| 2021-12-15 | $32.50 | $32.50 | 1,877,400 | — | — |
| 2021-12-14 | $31.70 | $31.70 | 1,747,500 | — | — |
| 2021-12-13 | $32.42 | $32.42 | 1,265,300 | — | — |
| 2021-12-10 | $32.83 | $32.83 | 1,225,900 | — | — |
| 2021-12-09 | $33.20 | $33.20 | 1,475,200 | — | — |
| 2021-12-08 | $34.25 | $34.25 | 1,653,700 | — | — |
| 2021-12-07 | $33.87 | $33.87 | 2,539,300 | — | — |
| 2021-12-06 | $32.60 | $32.60 | 2,275,100 | — | — |
| 2021-12-03 | $32.26 | $32.26 | 2,084,900 | — | — |
| 2021-12-02 | $32.88 | $32.88 | 1,425,000 | — | — |
| 2021-12-01 | $32.04 | $32.04 | 2,417,700 | — | — |
| 2021-11-30 | $33.22 | $33.22 | 2,773,000 | — | — |
| 2021-11-29 | $34.72 | $34.72 | 2,227,000 | — | — |
| 2021-11-26 | $34.58 | $34.58 | 2,382,800 | — | — |
| 2021-11-24 | $35.20 | $35.20 | 4,724,200 | — | — |
| 2021-11-23 | $32.58 | $32.58 | 3,550,100 | — | — |
| 2021-11-22 | $33.08 | $33.08 | 3,048,500 | — | — |
| 2021-11-19 | $34.27 | $34.27 | 1,739,500 | — | — |
| 2021-11-18 | $34.87 | $34.87 | 2,087,500 | — | — |
| 2021-11-17 | $35.15 | $35.15 | 2,126,200 | — | — |
| 2021-11-16 | $35.10 | $35.10 | 990,600 | — | — |
| 2021-11-15 | $34.77 | $34.77 | 966,700 | — | — |
| 2021-11-12 | $34.83 | $34.83 | 1,065,900 | — | — |
| 2021-11-11 | $34.83 | $34.83 | 1,212,800 | — | — |
| 2021-11-10 | $34.53 | $34.53 | 1,834,900 | — | — |
| 2021-11-09 | $35.75 | $35.75 | 986,200 | — | — |
| 2021-11-08 | $35.75 | $35.75 | 1,315,900 | — | — |
| 2021-11-05 | $35.65 | $35.65 | 1,070,200 | — | — |
| 2021-11-04 | $35.85 | $35.85 | 1,283,800 | — | — |
| 2021-11-03 | $36.28 | $36.28 | 1,794,900 | — | — |
| 2021-11-02 | $35.19 | $35.19 | 1,317,500 | — | — |
| 2021-11-01 | $35.09 | $35.09 | 2,018,800 | — | — |
| 2021-10-29 | $34.31 | $34.31 | 1,016,400 | — | — |
| 2021-10-28 | $34.32 | $34.32 | 942,500 | — | — |
| 2021-10-27 | $34.23 | $34.23 | 1,091,300 | — | — |
| 2021-10-26 | $34.44 | $34.44 | 1,768,800 | — | — |
| 2021-10-25 | $35.36 | $35.36 | 1,197,500 | — | — |
| 2021-10-22 | $35.89 | $35.89 | 1,060,700 | — | — |
| 2021-10-21 | $36.87 | $36.87 | 1,624,500 | — | — |
| 2021-10-20 | $36.21 | $36.21 | 1,023,900 | — | — |
| 2021-10-19 | $36.27 | $36.27 | 1,785,600 | — | — |
| 2021-10-18 | $35.40 | $35.40 | 1,225,800 | — | — |
| 2021-10-15 | $35.05 | $35.05 | 1,771,000 | — | — |
| 2021-10-14 | $35.66 | $35.66 | 1,439,000 | — | — |
| 2021-10-13 | $35.27 | $35.27 | 1,874,400 | — | — |
| 2021-10-12 | $35.02 | $35.02 | 1,808,300 | — | — |
| 2021-10-11 | $34.68 | $34.68 | 2,181,800 | — | — |
| 2021-10-08 | $35.38 | $35.38 | 2,041,100 | — | — |
| 2021-10-07 | $36.61 | $36.61 | 4,425,900 | — | — |
| 2021-10-06 | $38.12 | $38.12 | 2,259,600 | — | — |
| 2021-10-05 | $37.87 | $37.87 | 2,266,300 | — | — |
| 2021-10-04 | $37.42 | $37.42 | 2,858,100 | — | — |
| 2021-10-01 | $39.04 | $39.04 | 2,135,400 | — | — |
| 2021-09-30 | $37.70 | $37.70 | 2,448,600 | — | — |
| 2021-09-29 | $37.75 | $37.75 | 1,985,600 | — | — |
| 2021-09-28 | $38.38 | $38.38 | 3,085,000 | — | — |
| 2021-09-27 | $40.07 | $40.07 | 3,262,400 | — | — |
| 2021-09-24 | $41.81 | $41.81 | 2,514,600 | — | — |
| 2021-09-23 | $42.50 | $42.50 | 6,163,100 | — | — |
| 2021-09-22 | $40.20 | $40.20 | 2,551,300 | — | — |
| 2021-09-21 | $40.04 | $40.04 | 2,371,400 | — | — |
| 2021-09-20 | $40.57 | $40.57 | 2,147,200 | — | — |
| 2021-09-17 | $41.18 | $41.18 | 6,155,000 | — | — |
| 2021-09-16 | $42.05 | $42.05 | 6,229,300 | — | — |
| 2021-09-15 | $42.77 | $42.77 | 1,310,500 | — | — |
| 2021-09-14 | $41.72 | $41.72 | 1,209,100 | — | — |
| 2021-09-13 | $41.82 | $41.82 | 2,549,200 | — | — |
| 2021-09-10 | $42.67 | $42.67 | 1,974,200 | — | — |
| 2021-09-09 | $43.24 | $43.24 | 3,174,900 | — | — |
| 2021-09-08 | $42.96 | $42.96 | 3,055,400 | — | — |
| 2021-09-07 | $43.95 | $43.95 | 2,898,800 | — | — |
| 2021-09-03 | $43.24 | $43.24 | 6,032,600 | — | — |
| 2021-09-02 | $40.40 | $40.40 | 8,158,700 | — | — |
| 2021-09-01 | $36.95 | $36.95 | 2,426,000 | — | — |
| 2021-08-31 | $36.91 | $36.91 | 1,028,000 | — | — |
| 2021-08-30 | $36.69 | $36.69 | 1,656,900 | — | — |
| 2021-08-27 | $36.77 | $36.77 | 1,669,000 | — | — |
| 2021-08-26 | $35.59 | $35.59 | 1,785,700 | — | — |
| 2021-08-25 | $35.71 | $35.71 | 864,400 | — | — |
| 2021-08-24 | $35.62 | $35.62 | 1,252,100 | — | — |
| 2021-08-23 | $35.07 | $35.07 | 1,815,700 | — | — |
| 2021-08-20 | $34.11 | $34.11 | 2,469,300 | — | — |
| 2021-08-19 | $33.10 | $33.10 | 4,595,600 | — | — |
| 2021-08-18 | $35.81 | $35.81 | 789,100 | — | — |
| 2021-08-17 | $35.68 | $35.68 | 1,367,100 | — | — |
| 2021-08-16 | $36.62 | $36.62 | 1,339,800 | — | — |
| 2021-08-13 | $37.83 | $37.83 | 1,533,700 | — | — |
| 2021-08-12 | $36.91 | $36.91 | 1,579,200 | — | — |
| 2021-08-11 | $35.90 | $35.90 | 781,500 | — | — |
| 2021-08-10 | $35.68 | $35.68 | 1,152,500 | — | — |
| 2021-08-09 | $36.26 | $36.26 | 873,500 | — | — |
| 2021-08-06 | $36.61 | $36.61 | 714,200 | — | — |
| 2021-08-05 | $36.78 | $36.78 | 803,100 | — | — |
| 2021-08-04 | $36.25 | $36.25 | 995,800 | — | — |
| 2021-08-03 | $36.23 | $36.23 | 977,900 | — | — |
| 2021-08-02 | $35.99 | $35.99 | 914,500 | — | — |
| 2021-07-30 | $36.02 | $36.02 | 839,700 | — | — |
| 2021-07-29 | $36.43 | $36.43 | 872,300 | — | — |
| 2021-07-28 | $36.49 | $36.49 | 841,300 | — | — |
| 2021-07-27 | $36.19 | $36.19 | 1,337,400 | — | — |
| 2021-07-26 | $36.82 | $36.82 | 898,600 | — | — |
| 2021-07-23 | $36.39 | $36.39 | 1,302,500 | — | — |
| 2021-07-22 | $36.28 | $36.28 | 1,490,800 | — | — |
| 2021-07-21 | $36.42 | $36.42 | 2,231,600 | — | — |
| 2021-07-20 | $35.23 | $35.23 | 2,243,200 | — | — |
| 2021-07-19 | $33.67 | $33.67 | 1,283,900 | — | — |
| 2021-07-16 | $33.94 | $33.94 | 1,711,800 | — | — |
| 2021-07-15 | $34.59 | $34.59 | 1,783,900 | — | — |
| 2021-07-14 | $35.12 | $35.12 | 1,987,000 | — | — |
| 2021-07-13 | $36.50 | $36.50 | 1,355,700 | — | — |
| 2021-07-12 | $37.05 | $37.05 | 1,147,400 | — | — |
| 2021-07-09 | $38.11 | $38.11 | 1,324,000 | — | — |
| 2021-07-08 | $37.54 | $37.54 | 1,720,500 | — | — |
| 2021-07-07 | $37.43 | $37.43 | 1,877,700 | — | — |
| 2021-07-06 | $38.48 | $38.48 | 1,919,900 | — | — |
| 2021-07-02 | $38.42 | $38.42 | 1,088,100 | — | — |
| 2021-07-01 | $38.28 | $38.28 | 1,492,200 | — | — |
| 2021-06-30 | $38.22 | $38.22 | 2,552,000 | — | — |
| 2021-06-29 | $39.41 | $39.41 | 1,576,300 | — | — |
| 2021-06-28 | $39.27 | $39.27 | 2,137,100 | — | — |
| 2021-06-25 | $39.95 | $39.95 | 2,864,700 | — | — |
| 2021-06-24 | $39.60 | $39.60 | 2,487,100 | — | — |
| 2021-06-23 | $39.14 | $39.14 | 6,209,400 | — | — |
| 2021-06-22 | $38.93 | $38.93 | 8,357,900 | — | — |
| 2021-06-21 | $36.34 | $36.34 | 2,850,500 | — | — |
| 2021-06-18 | $36.90 | $36.90 | 11,588,100 | — | — |
| 2021-06-17 | $37.21 | $37.21 | 3,118,000 | — | — |
| 2021-06-16 | $37.64 | $37.64 | 3,165,900 | — | — |
| 2021-06-15 | $37.60 | $37.60 | 3,157,600 | — | — |
| 2021-06-14 | $37.51 | $37.51 | 7,781,600 | — | — |
| 2021-06-11 | $34.94 | $34.94 | 1,444,500 | — | — |
| 2021-06-10 | $34.48 | $34.48 | 2,023,200 | — | — |
| 2021-06-09 | $34.60 | $34.60 | 2,799,100 | — | — |
| 2021-06-08 | $34.71 | $34.71 | 2,360,400 | — | — |
| 2021-06-07 | $34.22 | $34.22 | 1,954,500 | — | — |
| 2021-06-04 | $33.48 | $33.48 | 1,477,900 | — | — |
| 2021-06-03 | $33.24 | $33.24 | 2,050,100 | — | — |
| 2021-06-02 | $33.21 | $33.21 | 2,737,500 | — | — |
| 2021-06-01 | $32.55 | $32.55 | 2,786,100 | — | — |
| 2021-05-28 | $31.51 | $31.51 | 2,087,900 | — | — |
| 2021-05-27 | $31.90 | $31.90 | 5,139,400 | — | — |
| 2021-05-26 | $31.62 | $31.62 | 2,677,100 | — | — |
| 2021-05-25 | $30.97 | $30.97 | 1,803,800 | — | — |
| 2021-05-24 | $30.98 | $30.98 | 1,960,300 | — | — |
| 2021-05-21 | $30.11 | $30.11 | 1,874,900 | — | — |
| 2021-05-20 | $30.29 | $30.29 | 1,769,300 | — | — |
| 2021-05-19 | $29.57 | $29.57 | 2,111,400 | — | — |
| 2021-05-18 | $29.64 | $29.64 | 2,275,600 | — | — |
| 2021-05-17 | $29.65 | $29.65 | 1,384,800 | — | — |
| 2021-05-14 | $29.99 | $29.99 | 3,296,600 | — | — |
| 2021-05-13 | $28.71 | $28.71 | 4,132,700 | — | — |
| 2021-05-12 | $26.76 | $26.76 | 2,521,800 | — | — |
| 2021-05-11 | $28.26 | $28.26 | 2,282,200 | — | — |
| 2021-05-10 | $28.39 | $28.39 | 2,648,500 | — | — |
| 2021-05-07 | $28.62 | $28.62 | 2,275,500 | — | — |
| 2021-05-06 | $28.15 | $28.15 | 3,654,000 | — | — |
| 2021-05-05 | $26.71 | $26.71 | 1,753,300 | — | — |
| 2021-05-04 | $27.16 | $27.16 | 2,713,400 | — | — |
| 2021-05-03 | $26.54 | $26.54 | 1,939,800 | — | — |
| 2021-04-30 | $27.04 | $27.04 | 1,667,300 | — | — |
| 2021-04-29 | $27.74 | $27.74 | 1,778,500 | — | — |
| 2021-04-28 | $27.32 | $27.32 | 696,400 | — | — |
| 2021-04-27 | $27.18 | $27.18 | 857,300 | — | — |
| 2021-04-26 | $27.45 | $27.45 | 1,527,400 | — | — |
| 2021-04-23 | $26.66 | $26.66 | 1,367,200 | — | — |
| 2021-04-22 | $26.62 | $26.62 | 1,069,400 | — | — |
| 2021-04-21 | $26.84 | $26.84 | 827,600 | — | — |
| 2021-04-20 | $26.47 | $26.47 | 1,170,000 | — | — |
| 2021-04-19 | $27.01 | $27.01 | 1,415,100 | — | — |
| 2021-04-16 | $27.34 | $27.34 | 2,191,600 | — | — |
| 2021-04-15 | $28.48 | $28.48 | 1,778,300 | — | — |
| 2021-04-14 | $27.84 | $27.84 | 1,685,000 | — | — |
| 2021-04-13 | $27.27 | $27.27 | 1,414,000 | — | — |
| 2021-04-12 | $27.15 | $27.15 | 1,906,900 | — | — |
| 2021-04-09 | $27.39 | $27.39 | 1,821,000 | — | — |
| 2021-04-08 | $27.96 | $27.96 | 1,992,100 | — | — |
| 2021-04-07 | $27.26 | $27.26 | 1,460,900 | — | — |
| 2021-04-06 | $28.06 | $28.06 | 2,801,000 | — | — |
| 2021-04-05 | $27.70 | $27.70 | 1,694,700 | — | — |
| 2021-04-01 | $27.22 | $27.22 | 1,536,500 | — | — |
| 2021-03-31 | $26.56 | $26.56 | 1,379,200 | — | — |
| 2021-03-30 | $25.86 | $25.86 | 1,493,600 | — | — |
| 2021-03-29 | $26.01 | $26.01 | 1,526,000 | — | — |
| 2021-03-26 | $26.95 | $26.95 | 1,308,800 | — | — |
| 2021-03-25 | $26.80 | $26.80 | 2,682,500 | — | — |
| 2021-03-24 | $27.20 | $27.20 | 3,542,800 | — | — |
| 2021-03-23 | $27.35 | $27.35 | 3,514,800 | — | — |
| 2021-03-22 | $26.43 | $26.43 | 2,022,900 | — | — |
| 2021-03-19 | $26.22 | $26.22 | 2,355,500 | — | — |
| 2021-03-18 | $25.65 | $25.65 | 3,589,700 | — | — |
| 2021-03-17 | $27.32 | $27.32 | 2,210,200 | — | — |
| 2021-03-16 | $27.27 | $27.27 | 1,958,500 | — | — |
| 2021-03-15 | $27.88 | $27.88 | 2,134,600 | — | — |
| 2021-03-12 | $27.36 | $27.36 | 2,190,100 | — | — |
| 2021-03-11 | $27.70 | $27.70 | 1,725,700 | — | — |
| 2021-03-10 | $27.01 | $27.01 | 1,843,800 | — | — |
| 2021-03-09 | $27.12 | $27.12 | 3,541,200 | — | — |
| 2021-03-08 | $25.72 | $25.72 | 2,114,400 | — | — |
| 2021-03-05 | $27.27 | $27.27 | 2,855,100 | — | — |
| 2021-03-04 | $26.62 | $26.62 | 3,215,000 | — | — |
| 2021-03-03 | $28.53 | $28.53 | 1,488,200 | — | — |
| 2021-03-02 | $29.94 | $29.94 | 1,335,800 | — | — |
| 2021-03-01 | $30.71 | $30.71 | 2,226,500 | — | — |
| 2021-02-26 | $30.29 | $30.29 | 2,474,100 | — | — |
| 2021-02-25 | $29.79 | $29.79 | 4,113,400 | — | — |
| 2021-02-24 | $32.82 | $32.82 | 2,338,600 | — | — |
| 2021-02-23 | $31.97 | $31.97 | 1,746,800 | — | — |
| 2021-02-22 | $33.16 | $33.16 | 1,319,400 | — | — |
| 2021-02-19 | $33.69 | $33.69 | 2,003,400 | — | — |
| 2021-02-18 | $33.33 | $33.33 | 1,905,400 | — | — |
| 2021-02-17 | $33.82 | $33.82 | 1,410,800 | — | — |
| 2021-02-16 | $34.62 | $34.62 | 1,118,100 | — | — |
| 2021-02-12 | $34.42 | $34.42 | 2,095,600 | — | — |
| 2021-02-11 | $35.07 | $35.07 | 1,282,500 | — | — |
| 2021-02-10 | $34.51 | $34.51 | 814,100 | — | — |
| 2021-02-09 | $34.81 | $34.81 | 1,141,900 | — | — |
| 2021-02-08 | $34.63 | $34.63 | 1,334,600 | — | — |
| 2021-02-05 | $33.58 | $33.58 | 824,600 | — | — |
| 2021-02-04 | $33.14 | $33.14 | 697,500 | — | — |
| 2021-02-03 | $33.21 | $33.21 | 824,500 | — | — |
| 2021-02-02 | $32.56 | $32.56 | 980,600 | — | — |
| 2021-02-01 | $31.37 | $31.37 | 1,314,300 | — | — |
| 2021-01-29 | $30.52 | $30.52 | 1,470,000 | — | — |
| 2021-01-28 | $31.18 | $31.18 | 1,231,100 | — | — |
| 2021-01-27 | $30.77 | $30.77 | 1,742,000 | — | — |
| 2021-01-26 | $32.47 | $32.47 | 1,251,500 | — | — |
| 2021-01-25 | $33.33 | $33.33 | 1,309,100 | — | — |
| 2021-01-22 | $33.52 | $33.52 | 945,400 | — | — |
| 2021-01-21 | $33.32 | $33.32 | 1,261,200 | — | — |
| 2021-01-20 | $33.24 | $33.24 | 2,090,200 | — | — |
| 2021-01-19 | $31.11 | $31.11 | 1,275,100 | — | — |
| 2021-01-15 | $30.78 | $30.78 | 1,226,500 | — | — |
| 2021-01-14 | $31.41 | $31.41 | 1,189,600 | — | — |
| 2021-01-13 | $30.96 | $30.96 | 1,421,600 | — | — |
| 2021-01-12 | $31.11 | $31.11 | 1,394,900 | — | — |
| 2021-01-11 | $30.72 | $30.72 | 1,060,500 | — | — |
| 2021-01-08 | $31.05 | $31.05 | 1,347,200 | — | — |
| 2021-01-07 | $30.93 | $30.93 | 1,620,200 | — | — |
| 2021-01-06 | $30.04 | $30.04 | 3,252,400 | — | — |
| 2021-01-05 | $31.10 | $31.10 | 2,031,200 | — | — |
| 2021-01-04 | $31.21 | $31.21 | 1,830,800 | — | — |