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
- 2021-05-14 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 | $30.45 | $30.98 | 1,018,800 | — | — |
| 2021-12-30 | $30.73 | $31.26 | 1,385,100 | — | — |
| 2021-12-29 | $29.82 | $30.34 | 1,309,100 | — | — |
| 2021-12-28 | $29.89 | $30.41 | 1,256,700 | — | — |
| 2021-12-27 | $30.09 | $30.61 | 1,250,100 | — | — |
| 2021-12-23 | $30.22 | $30.74 | 957,700 | — | — |
| 2021-12-22 | $30.01 | $30.53 | 1,160,000 | — | — |
| 2021-12-21 | $29.79 | $30.31 | 1,555,300 | — | — |
| 2021-12-20 | $29.36 | $29.87 | 1,855,500 | — | — |
| 2021-12-17 | $30.19 | $30.71 | 4,749,400 | — | — |
| 2021-12-16 | $30.33 | $30.85 | 2,527,800 | — | — |
| 2021-12-15 | $29.33 | $29.84 | 2,113,200 | — | — |
| 2021-12-14 | $28.85 | $29.35 | 3,676,900 | — | — |
| 2021-12-13 | $28.87 | $29.37 | 2,693,200 | — | — |
| 2021-12-10 | $28.74 | $29.24 | 2,252,800 | — | — |
| 2021-12-09 | $28.67 | $29.17 | 2,045,900 | — | — |
| 2021-12-08 | $29.33 | $29.84 | 2,155,600 | — | — |
| 2021-12-07 | $29.31 | $29.82 | 2,348,900 | — | — |
| 2021-12-06 | $29.31 | $29.82 | 2,134,800 | — | — |
| 2021-12-03 | $28.83 | $29.33 | 2,416,100 | — | — |
| 2021-12-02 | $29.67 | $30.18 | 2,700,900 | — | — |
| 2021-12-01 | $28.73 | $29.23 | 2,858,600 | — | — |
| 2021-11-30 | $29.23 | $29.74 | 3,273,000 | — | — |
| 2021-11-29 | $30.62 | $31.15 | 2,286,900 | — | — |
| 2021-11-26 | $31.13 | $31.67 | 1,287,200 | — | — |
| 2021-11-24 | $31.54 | $32.09 | 1,872,700 | — | — |
| 2021-11-23 | $31.20 | $31.74 | 2,008,500 | — | — |
| 2021-11-22 | $31.64 | $32.19 | 2,183,200 | — | — |
| 2021-11-19 | $31.25 | $31.79 | 2,631,300 | — | — |
| 2021-11-18 | $31.60 | $31.86 | 2,625,800 | — | — |
| 2021-11-17 | $32.95 | $33.22 | 2,008,700 | — | — |
| 2021-11-16 | $33.54 | $33.82 | 2,385,400 | — | — |
| 2021-11-15 | $33.38 | $33.66 | 2,553,500 | — | — |
| 2021-11-12 | $33.70 | $33.98 | 2,531,700 | — | — |
| 2021-11-11 | $34.72 | $35.01 | 5,810,200 | — | — |
| 2021-11-10 | $36.63 | $36.93 | 4,025,500 | — | — |
| 2021-11-09 | $36.64 | $36.94 | 2,567,400 | — | — |
| 2021-11-08 | $36.99 | $37.30 | 3,474,500 | — | — |
| 2021-11-05 | $36.28 | $36.58 | 2,381,000 | — | — |
| 2021-11-04 | $36.26 | $36.56 | 1,777,200 | — | — |
| 2021-11-03 | $36.82 | $37.12 | 1,549,600 | — | — |
| 2021-11-02 | $36.49 | $36.79 | 1,326,000 | — | — |
| 2021-11-01 | $37.13 | $37.44 | 1,108,600 | — | — |
| 2021-10-29 | $36.75 | $37.05 | 1,800,000 | — | — |
| 2021-10-28 | $36.52 | $36.82 | 1,282,500 | — | — |
| 2021-10-27 | $35.72 | $36.02 | 1,013,500 | — | — |
| 2021-10-26 | $36.71 | $37.01 | 1,598,500 | — | — |
| 2021-10-25 | $36.91 | $37.22 | 1,497,900 | — | — |
| 2021-10-22 | $35.66 | $35.96 | 765,500 | — | — |
| 2021-10-21 | $35.36 | $35.65 | 1,100,500 | — | — |
| 2021-10-20 | $35.76 | $36.06 | 1,161,000 | — | — |
| 2021-10-19 | $35.06 | $35.35 | 1,246,500 | — | — |
| 2021-10-18 | $34.80 | $35.09 | 1,236,200 | — | — |
| 2021-10-15 | $34.89 | $35.18 | 1,675,900 | — | — |
| 2021-10-14 | $33.64 | $33.92 | 1,624,700 | — | — |
| 2021-10-13 | $33.15 | $33.42 | 1,251,100 | — | — |
| 2021-10-12 | $32.84 | $33.11 | 1,271,300 | — | — |
| 2021-10-11 | $33.21 | $33.48 | 1,319,400 | — | — |
| 2021-10-08 | $32.57 | $32.84 | 1,249,000 | — | — |
| 2021-10-07 | $32.84 | $33.11 | 1,339,600 | — | — |
| 2021-10-06 | $33.07 | $33.34 | 2,533,300 | — | — |
| 2021-10-05 | $32.53 | $32.80 | 2,452,800 | — | — |
| 2021-10-04 | $32.94 | $33.21 | 1,784,800 | — | — |
| 2021-10-01 | $33.33 | $33.61 | 1,497,500 | — | — |
| 2021-09-30 | $32.79 | $33.06 | 1,481,600 | — | — |
| 2021-09-29 | $33.98 | $34.26 | 1,306,300 | — | — |
| 2021-09-28 | $33.04 | $33.31 | 1,286,800 | — | — |
| 2021-09-27 | $33.54 | $33.82 | 1,281,300 | — | — |
| 2021-09-24 | $33.69 | $33.97 | 1,888,100 | — | — |
| 2021-09-23 | $33.38 | $33.66 | 1,608,400 | — | — |
| 2021-09-22 | $32.65 | $32.92 | 1,332,100 | — | — |
| 2021-09-21 | $32.89 | $33.16 | 1,162,900 | — | — |
| 2021-09-20 | $32.94 | $33.21 | 1,937,300 | — | — |
| 2021-09-17 | $34.03 | $34.31 | 4,341,400 | — | — |
| 2021-09-16 | $33.76 | $34.04 | 1,280,600 | — | — |
| 2021-09-15 | $33.72 | $34.00 | 1,953,200 | — | — |
| 2021-09-14 | $33.42 | $33.70 | 1,570,200 | — | — |
| 2021-09-13 | $33.83 | $34.11 | 1,950,100 | — | — |
| 2021-09-10 | $33.88 | $34.16 | 1,658,400 | — | — |
| 2021-09-09 | $34.68 | $34.97 | 1,573,500 | — | — |
| 2021-09-08 | $34.97 | $35.26 | 2,185,000 | — | — |
| 2021-09-07 | $35.64 | $35.94 | 2,247,200 | — | — |
| 2021-09-03 | $35.61 | $35.90 | 1,466,400 | — | — |
| 2021-09-02 | $35.61 | $35.90 | 2,560,100 | — | — |
| 2021-09-01 | $34.56 | $34.85 | 2,738,500 | — | — |
| 2021-08-31 | $33.89 | $34.17 | 1,694,600 | — | — |
| 2021-08-30 | $33.72 | $34.00 | 1,069,000 | — | — |
| 2021-08-27 | $34.25 | $34.53 | 1,165,700 | — | — |
| 2021-08-26 | $33.96 | $34.24 | 1,607,900 | — | — |
| 2021-08-25 | $33.30 | $33.58 | 1,929,400 | — | — |
| 2021-08-24 | $33.16 | $33.43 | 2,117,500 | — | — |
| 2021-08-23 | $33.24 | $33.52 | 2,473,600 | — | — |
| 2021-08-20 | $33.22 | $33.50 | 2,354,600 | — | — |
| 2021-08-19 | $34.10 | $34.10 | 2,501,300 | — | — |
| 2021-08-18 | $33.59 | $33.59 | 4,685,000 | — | — |
| 2021-08-17 | $35.38 | $35.38 | 4,683,500 | — | — |
| 2021-08-16 | $34.33 | $34.33 | 2,742,100 | — | — |
| 2021-08-13 | $34.21 | $34.21 | 3,441,500 | — | — |
| 2021-08-12 | $33.50 | $33.50 | 7,826,700 | — | — |
| 2021-08-11 | $29.93 | $29.93 | 1,868,800 | — | — |
| 2021-08-10 | $30.35 | $30.35 | 2,980,200 | — | — |
| 2021-08-09 | $29.10 | $29.10 | 1,982,600 | — | — |
| 2021-08-06 | $29.50 | $29.50 | 1,298,600 | — | — |
| 2021-08-05 | $29.56 | $29.56 | 2,190,600 | — | — |
| 2021-08-04 | $28.63 | $28.63 | 1,851,700 | — | — |
| 2021-08-03 | $29.51 | $29.51 | 1,386,700 | — | — |
| 2021-08-02 | $29.53 | $29.53 | 1,761,600 | — | — |
| 2021-07-30 | $29.01 | $29.01 | 1,504,200 | — | — |
| 2021-07-29 | $29.23 | $29.23 | 1,777,000 | — | — |
| 2021-07-28 | $29.74 | $29.74 | 1,854,600 | — | — |
| 2021-07-27 | $29.12 | $29.12 | 2,005,300 | — | — |
| 2021-07-26 | $29.66 | $29.66 | 1,526,900 | — | — |
| 2021-07-23 | $29.80 | $29.80 | 1,618,100 | — | — |
| 2021-07-22 | $30.92 | $30.92 | 2,221,100 | — | — |
| 2021-07-21 | $30.46 | $30.46 | 2,068,400 | — | — |
| 2021-07-20 | $29.61 | $29.61 | 1,922,600 | — | — |
| 2021-07-19 | $29.14 | $29.14 | 2,261,600 | — | — |
| 2021-07-16 | $28.87 | $28.87 | 1,757,700 | — | — |
| 2021-07-15 | $28.91 | $28.91 | 2,112,300 | — | — |
| 2021-07-14 | $29.34 | $29.34 | 2,004,600 | — | — |
| 2021-07-13 | $29.10 | $29.10 | 2,047,900 | — | — |
| 2021-07-12 | $29.74 | $29.74 | 1,855,700 | — | — |
| 2021-07-09 | $30.10 | $30.10 | 2,345,700 | — | — |
| 2021-07-08 | $29.65 | $29.65 | 1,931,400 | — | — |
| 2021-07-07 | $30.12 | $30.12 | 2,936,200 | — | — |
| 2021-07-06 | $31.00 | $31.00 | 2,853,500 | — | — |
| 2021-07-02 | $30.86 | $30.86 | 1,813,100 | — | — |
| 2021-07-01 | $30.82 | $30.82 | 2,437,100 | — | — |
| 2021-06-30 | $30.26 | $30.26 | 2,011,100 | — | — |
| 2021-06-29 | $30.55 | $30.55 | 2,256,700 | — | — |
| 2021-06-28 | $30.94 | $30.94 | 3,106,200 | — | — |
| 2021-06-25 | $30.19 | $30.19 | 13,582,700 | — | — |
| 2021-06-24 | $29.77 | $29.77 | 2,769,600 | — | — |
| 2021-06-23 | $29.50 | $29.50 | 3,880,900 | — | — |
| 2021-06-22 | $29.53 | $29.53 | 4,218,300 | — | — |
| 2021-06-21 | $29.41 | $29.41 | 3,542,700 | — | — |
| 2021-06-18 | $29.98 | $29.98 | 10,213,800 | — | — |
| 2021-06-17 | $31.46 | $31.46 | 5,086,400 | — | — |
| 2021-06-16 | $30.70 | $30.70 | 5,288,100 | — | — |
| 2021-06-15 | $31.81 | $31.81 | 6,339,100 | — | — |
| 2021-06-14 | $30.28 | $30.28 | 6,972,000 | — | — |
| 2021-06-11 | $29.65 | $29.65 | 5,728,900 | — | — |
| 2021-06-10 | $30.33 | $30.33 | 11,205,900 | — | — |
| 2021-06-09 | $28.45 | $28.45 | 14,563,600 | — | — |
| 2021-06-08 | $28.91 | $28.91 | 18,500,300 | — | — |
| 2021-06-07 | $31.42 | $31.42 | 11,513,100 | — | — |
| 2021-06-04 | $34.15 | $34.15 | 7,502,300 | — | — |
| 2021-06-03 | $37.00 | $37.00 | 22,326,000 | — | — |
| 2021-06-02 | $35.26 | $35.26 | 1,306,900 | — | — |
| 2021-06-01 | $36.00 | $36.00 | 52,000 | — | — |
| 2021-05-28 | $35.75 | $35.75 | 60,800 | — | — |
| 2021-05-27 | $35.50 | $35.50 | 40,700 | — | — |
| 2021-05-26 | $36.83 | $36.83 | 44,400 | — | — |
| 2021-05-25 | $36.95 | $36.95 | 35,800 | — | — |
| 2021-05-24 | $38.00 | $38.00 | 30,600 | — | — |
| 2021-05-21 | $37.60 | $37.60 | 18,300 | — | — |
| 2021-05-20 | $37.75 | $37.75 | 22,900 | — | — |
| 2021-05-19 | $37.50 | $37.50 | 43,900 | — | — |
| 2021-05-18 | $37.50 | $37.50 | 48,900 | — | — |
| 2021-05-17 | $34.10 | $34.10 | 31,500 | — | — |
| 2021-05-14 | $33.25 | $33.25 | 342,900 | — | — |