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
- 2002-04-08 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 | $33.70 | $94.52 | 2,000,400 | — | — |
| 2021-12-30 | $33.36 | $93.57 | 1,635,200 | — | — |
| 2021-12-29 | $33.66 | $94.41 | 1,783,500 | — | — |
| 2021-12-28 | $33.81 | $94.83 | 1,676,000 | — | — |
| 2021-12-27 | $34.00 | $95.36 | 1,776,600 | — | — |
| 2021-12-23 | $32.45 | $91.02 | 2,443,000 | — | — |
| 2021-12-22 | $32.47 | $91.07 | 2,847,100 | — | — |
| 2021-12-21 | $31.97 | $89.67 | 3,378,300 | — | — |
| 2021-12-20 | $30.99 | $86.92 | 2,768,500 | — | — |
| 2021-12-17 | $31.61 | $88.66 | 5,034,600 | — | — |
| 2021-12-16 | $32.09 | $90.01 | 2,051,000 | — | — |
| 2021-12-15 | $32.02 | $89.81 | 3,464,200 | — | — |
| 2021-12-14 | $32.13 | $90.12 | 3,204,200 | — | — |
| 2021-12-13 | $32.75 | $91.47 | 2,598,000 | — | — |
| 2021-12-10 | $34.64 | $96.74 | 1,823,200 | — | — |
| 2021-12-09 | $34.20 | $95.52 | 1,639,500 | — | — |
| 2021-12-08 | $35.10 | $98.03 | 3,697,700 | — | — |
| 2021-12-07 | $35.16 | $98.20 | 3,326,700 | — | — |
| 2021-12-06 | $33.32 | $93.06 | 2,894,100 | — | — |
| 2021-12-03 | $32.68 | $91.27 | 3,784,300 | — | — |
| 2021-12-02 | $33.92 | $94.73 | 3,661,900 | — | — |
| 2021-12-01 | $32.72 | $91.38 | 4,044,100 | — | — |
| 2021-11-30 | $34.76 | $97.08 | 3,412,700 | — | — |
| 2021-11-29 | $35.83 | $100.07 | 3,106,600 | — | — |
| 2021-11-26 | $34.16 | $95.40 | 4,593,400 | — | — |
| 2021-11-24 | $38.64 | $107.92 | 3,395,100 | — | — |
| 2021-11-23 | $36.94 | $103.17 | 3,148,200 | — | — |
| 2021-11-22 | $35.27 | $98.50 | 2,885,400 | — | — |
| 2021-11-19 | $34.51 | $96.38 | 3,603,200 | — | — |
| 2021-11-18 | $35.90 | $100.26 | 2,476,700 | — | — |
| 2021-11-17 | $34.33 | $95.88 | 2,861,700 | — | — |
| 2021-11-16 | $35.83 | $100.07 | 1,695,700 | — | — |
| 2021-11-15 | $35.91 | $100.29 | 2,390,000 | — | — |
| 2021-11-12 | $35.89 | $100.24 | 1,908,900 | — | — |
| 2021-11-11 | $36.74 | $102.61 | 4,690,600 | — | — |
| 2021-11-10 | $35.03 | $97.83 | 2,441,400 | — | — |
| 2021-11-09 | $36.38 | $101.60 | 3,167,700 | — | — |
| 2021-11-08 | $37.31 | $104.20 | 2,736,000 | — | — |
| 2021-11-05 | $37.03 | $103.42 | 2,853,700 | — | — |
| 2021-11-04 | $35.74 | $99.82 | 3,231,500 | — | — |
| 2021-11-03 | $36.67 | $102.41 | 6,110,400 | — | — |
| 2021-11-02 | $37.92 | $105.91 | 3,871,500 | — | — |
| 2021-11-01 | $38.32 | $107.02 | 2,511,900 | — | — |
| 2021-10-29 | $37.52 | $104.79 | 2,116,700 | — | — |
| 2021-10-28 | $38.27 | $106.88 | 1,658,700 | — | — |
| 2021-10-27 | $37.82 | $105.63 | 1,972,500 | — | — |
| 2021-10-26 | $39.46 | $110.21 | 1,859,400 | — | — |
| 2021-10-25 | $39.13 | $109.28 | 3,445,400 | — | — |
| 2021-10-22 | $39.09 | $109.17 | 2,987,000 | — | — |
| 2021-10-21 | $38.39 | $107.22 | 2,311,700 | — | — |
| 2021-10-20 | $39.84 | $111.27 | 1,992,600 | — | — |
| 2021-10-19 | $39.27 | $109.68 | 1,931,200 | — | — |
| 2021-10-18 | $39.43 | $110.12 | 3,042,100 | — | — |
| 2021-10-15 | $39.24 | $109.59 | 3,547,100 | — | — |
| 2021-10-14 | $39.47 | $110.23 | 3,208,800 | — | — |
| 2021-10-13 | $38.51 | $107.55 | 2,943,800 | — | — |
| 2021-10-12 | $38.00 | $106.13 | 3,049,800 | — | — |
| 2021-10-11 | $38.05 | $106.27 | 2,723,600 | — | — |
| 2021-10-08 | $38.41 | $107.27 | 3,559,100 | — | — |
| 2021-10-07 | $37.45 | $104.59 | 3,713,700 | — | — |
| 2021-10-06 | $35.70 | $99.71 | 4,918,600 | — | — |
| 2021-10-05 | $36.13 | $100.91 | 5,639,600 | — | — |
| 2021-10-04 | $35.04 | $97.86 | 8,025,800 | — | — |
| 2021-10-01 | $33.12 | $92.50 | 5,092,300 | — | — |
| 2021-09-30 | $32.88 | $91.83 | 4,899,700 | — | — |
| 2021-09-29 | $33.45 | $93.42 | 3,907,000 | — | — |
| 2021-09-28 | $32.94 | $92.00 | 3,270,100 | — | — |
| 2021-09-27 | $33.02 | $92.22 | 4,426,600 | — | — |
| 2021-09-24 | $31.17 | $87.05 | 2,831,700 | — | — |
| 2021-09-23 | $30.75 | $85.88 | 2,701,400 | — | — |
| 2021-09-22 | $29.59 | $82.64 | 2,787,200 | — | — |
| 2021-09-21 | $28.05 | $78.34 | 1,531,700 | — | — |
| 2021-09-20 | $28.18 | $78.70 | 2,326,100 | — | — |
| 2021-09-17 | $29.37 | $82.03 | 4,990,700 | — | — |
| 2021-09-16 | $29.61 | $82.70 | 2,272,700 | — | — |
| 2021-09-15 | $29.90 | $83.51 | 3,360,600 | — | — |
| 2021-09-14 | $28.65 | $80.02 | 2,666,200 | — | — |
| 2021-09-13 | $29.87 | $83.03 | 4,498,300 | — | — |
| 2021-09-10 | $28.34 | $78.78 | 4,128,400 | — | — |
| 2021-09-09 | $27.80 | $77.28 | 3,046,000 | — | — |
| 2021-09-08 | $28.03 | $77.92 | 1,943,400 | — | — |
| 2021-09-07 | $28.36 | $78.83 | 2,186,700 | — | — |
| 2021-09-03 | $28.47 | $79.14 | 2,026,400 | — | — |
| 2021-09-02 | $28.45 | $79.08 | 2,911,800 | — | — |
| 2021-09-01 | $27.34 | $76.00 | 2,572,400 | — | — |
| 2021-08-31 | $27.26 | $75.78 | 2,565,700 | — | — |
| 2021-08-30 | $26.75 | $74.36 | 2,147,400 | — | — |
| 2021-08-27 | $27.18 | $75.55 | 2,496,400 | — | — |
| 2021-08-26 | $25.57 | $71.08 | 1,640,900 | — | — |
| 2021-08-25 | $26.28 | $73.05 | 1,922,900 | — | — |
| 2021-08-24 | $25.51 | $70.91 | 2,386,300 | — | — |
| 2021-08-23 | $24.47 | $68.02 | 2,559,300 | — | — |
| 2021-08-20 | $23.13 | $64.30 | 3,241,400 | — | — |
| 2021-08-19 | $22.64 | $62.93 | 3,871,800 | — | — |
| 2021-08-18 | $23.01 | $63.96 | 2,587,400 | — | — |
| 2021-08-17 | $23.75 | $66.02 | 2,861,000 | — | — |
| 2021-08-16 | $23.49 | $65.30 | 1,725,200 | — | — |
| 2021-08-13 | $24.26 | $67.44 | 1,071,900 | — | — |
| 2021-08-12 | $24.73 | $68.74 | 1,971,500 | — | — |
| 2021-08-11 | $25.52 | $70.94 | 1,683,500 | — | — |
| 2021-08-10 | $25.32 | $70.38 | 2,217,100 | — | — |
| 2021-08-09 | $24.21 | $67.30 | 2,674,000 | — | — |
| 2021-08-06 | $25.42 | $70.66 | 1,874,000 | — | — |
| 2021-08-05 | $25.46 | $70.77 | 3,156,500 | — | — |
| 2021-08-04 | $24.56 | $68.27 | 3,052,600 | — | — |
| 2021-08-03 | $25.64 | $71.27 | 4,098,000 | — | — |
| 2021-08-02 | $25.27 | $70.24 | 3,213,200 | — | — |
| 2021-07-30 | $25.66 | $71.33 | 2,674,100 | — | — |
| 2021-07-29 | $26.07 | $72.47 | 3,525,100 | — | — |
| 2021-07-28 | $26.02 | $72.33 | 7,563,700 | — | — |
| 2021-07-27 | $27.18 | $75.55 | 2,585,300 | — | — |
| 2021-07-26 | $28.23 | $78.47 | 2,291,900 | — | — |
| 2021-07-23 | $27.35 | $76.03 | 1,754,400 | — | — |
| 2021-07-22 | $27.55 | $76.58 | 2,819,100 | — | — |
| 2021-07-21 | $27.29 | $75.86 | 2,795,400 | — | — |
| 2021-07-20 | $25.48 | $70.83 | 4,346,800 | — | — |
| 2021-07-19 | $24.81 | $68.97 | 3,965,800 | — | — |
| 2021-07-16 | $26.09 | $72.52 | 2,239,500 | — | — |
| 2021-07-15 | $27.70 | $77.00 | 2,156,100 | — | — |
| 2021-07-14 | $28.47 | $79.14 | 2,416,800 | — | — |
| 2021-07-13 | $30.11 | $83.70 | 1,767,400 | — | — |
| 2021-07-12 | $30.48 | $84.73 | 1,525,300 | — | — |
| 2021-07-09 | $30.55 | $84.92 | 1,604,200 | — | — |
| 2021-07-08 | $29.76 | $82.73 | 1,863,600 | — | — |
| 2021-07-07 | $29.58 | $82.23 | 1,924,600 | — | — |
| 2021-07-06 | $30.19 | $83.92 | 2,879,800 | — | — |
| 2021-07-02 | $32.21 | $89.54 | 2,349,800 | — | — |
| 2021-07-01 | $32.94 | $91.57 | 2,323,700 | — | — |
| 2021-06-30 | $31.47 | $87.48 | 3,120,300 | — | — |
| 2021-06-29 | $31.41 | $87.31 | 1,861,400 | — | — |
| 2021-06-28 | $31.62 | $87.90 | 2,449,800 | — | — |
| 2021-06-25 | $32.87 | $91.37 | 6,227,200 | — | — |
| 2021-06-24 | $31.75 | $88.26 | 1,228,900 | — | — |
| 2021-06-23 | $31.32 | $87.06 | 1,977,600 | — | — |
| 2021-06-22 | $30.68 | $85.28 | 1,287,200 | — | — |
| 2021-06-21 | $30.38 | $84.45 | 2,254,300 | — | — |
| 2021-06-18 | $28.72 | $79.83 | 3,302,300 | — | — |
| 2021-06-17 | $29.49 | $81.98 | 3,616,200 | — | — |
| 2021-06-16 | $31.74 | $88.23 | 2,316,900 | — | — |
| 2021-06-15 | $31.57 | $87.76 | 1,899,800 | — | — |
| 2021-06-14 | $30.48 | $84.73 | 1,476,800 | — | — |
| 2021-06-11 | $31.41 | $87.05 | 1,519,900 | — | — |
| 2021-06-10 | $30.55 | $84.67 | 1,899,300 | — | — |
| 2021-06-09 | $30.95 | $85.78 | 1,995,200 | — | — |
| 2021-06-08 | $31.76 | $88.02 | 2,433,400 | — | — |
| 2021-06-07 | $31.60 | $87.58 | 2,372,700 | — | — |
| 2021-06-04 | $30.92 | $85.69 | 2,652,600 | — | — |
| 2021-06-03 | $30.63 | $84.89 | 2,751,800 | — | — |
| 2021-06-02 | $29.61 | $82.06 | 3,677,300 | — | — |
| 2021-06-01 | $29.11 | $80.68 | 4,978,400 | — | — |
| 2021-05-28 | $26.63 | $73.80 | 1,591,900 | — | — |
| 2021-05-27 | $26.57 | $73.64 | 3,067,000 | — | — |
| 2021-05-26 | $26.56 | $73.61 | 3,991,600 | — | — |
| 2021-05-25 | $25.17 | $69.76 | 1,930,700 | — | — |
| 2021-05-24 | $25.89 | $71.75 | 2,074,200 | — | — |
| 2021-05-21 | $24.85 | $68.87 | 2,992,900 | — | — |
| 2021-05-20 | $25.18 | $69.79 | 1,742,100 | — | — |
| 2021-05-19 | $25.25 | $69.98 | 2,446,300 | — | — |
| 2021-05-18 | $25.97 | $71.97 | 2,200,200 | — | — |
| 2021-05-17 | $26.87 | $74.47 | 2,141,700 | — | — |
| 2021-05-14 | $26.16 | $72.50 | 2,023,300 | — | — |
| 2021-05-13 | $24.97 | $69.20 | 2,355,500 | — | — |
| 2021-05-12 | $25.36 | $70.28 | 2,156,200 | — | — |
| 2021-05-11 | $25.57 | $70.87 | 2,633,300 | — | — |
| 2021-05-10 | $25.97 | $71.97 | 2,718,100 | — | — |
| 2021-05-07 | $26.93 | $74.64 | 2,592,200 | — | — |
| 2021-05-06 | $26.01 | $72.09 | 1,872,200 | — | — |
| 2021-05-05 | $26.01 | $72.09 | 2,853,600 | — | — |
| 2021-05-04 | $25.58 | $70.89 | 2,509,400 | — | — |
| 2021-05-03 | $24.94 | $69.12 | 2,529,300 | — | — |
| 2021-04-30 | $23.93 | $66.32 | 3,261,500 | — | — |
| 2021-04-29 | $24.95 | $69.15 | 4,176,200 | — | — |
| 2021-04-28 | $24.35 | $67.48 | 2,298,400 | — | — |
| 2021-04-27 | $23.00 | $63.74 | 1,694,500 | — | — |
| 2021-04-26 | $22.68 | $62.86 | 1,241,000 | — | — |
| 2021-04-23 | $22.57 | $62.55 | 1,403,600 | — | — |
| 2021-04-22 | $21.96 | $60.86 | 1,462,400 | — | — |
| 2021-04-21 | $22.12 | $61.30 | 2,507,900 | — | — |
| 2021-04-20 | $21.80 | $60.42 | 2,609,100 | — | — |
| 2021-04-19 | $23.37 | $64.77 | 2,234,500 | — | — |
| 2021-04-16 | $23.54 | $65.24 | 3,156,100 | — | — |
| 2021-04-15 | $24.21 | $67.10 | 1,345,300 | — | — |
| 2021-04-14 | $24.47 | $67.82 | 2,160,900 | — | — |
| 2021-04-13 | $23.29 | $64.55 | 2,504,500 | — | — |
| 2021-04-12 | $23.47 | $65.05 | 2,559,900 | — | — |
| 2021-04-09 | $23.87 | $66.15 | 1,443,600 | — | — |
| 2021-04-08 | $24.54 | $68.01 | 2,297,600 | — | — |
| 2021-04-07 | $24.51 | $67.93 | 2,816,600 | — | — |
| 2021-04-06 | $24.65 | $68.32 | 4,925,200 | — | — |
| 2021-04-05 | $23.90 | $66.24 | 2,523,900 | — | — |
| 2021-04-01 | $24.88 | $68.95 | 2,763,800 | — | — |
| 2021-03-31 | $23.82 | $66.02 | 2,265,200 | — | — |
| 2021-03-30 | $24.17 | $66.99 | 1,625,800 | — | — |
| 2021-03-29 | $23.56 | $65.30 | 2,221,500 | — | — |
| 2021-03-26 | $24.25 | $67.21 | 2,908,700 | — | — |
| 2021-03-25 | $23.96 | $66.40 | 3,026,600 | — | — |
| 2021-03-24 | $23.81 | $65.99 | 3,507,000 | — | — |
| 2021-03-23 | $23.71 | $65.71 | 2,873,800 | — | — |
| 2021-03-22 | $24.70 | $68.45 | 2,827,700 | — | — |
| 2021-03-19 | $25.29 | $70.09 | 7,038,500 | — | — |
| 2021-03-18 | $24.27 | $67.26 | 3,732,800 | — | — |
| 2021-03-17 | $26.47 | $73.36 | 2,599,800 | — | — |
| 2021-03-16 | $26.71 | $74.03 | 5,407,600 | — | — |
| 2021-03-15 | $27.82 | $77.10 | 1,808,300 | — | — |
| 2021-03-12 | $27.99 | $77.57 | 2,698,100 | — | — |
| 2021-03-11 | $27.94 | $77.17 | 2,394,200 | — | — |
| 2021-03-10 | $27.32 | $75.46 | 2,410,700 | — | — |
| 2021-03-09 | $25.72 | $71.04 | 2,747,600 | — | — |
| 2021-03-08 | $26.63 | $73.56 | 3,152,100 | — | — |
| 2021-03-05 | $27.82 | $76.84 | 4,254,500 | — | — |
| 2021-03-04 | $27.30 | $75.41 | 4,495,700 | — | — |
| 2021-03-03 | $25.63 | $70.79 | 4,585,300 | — | — |
| 2021-03-02 | $24.75 | $68.36 | 3,349,300 | — | — |
| 2021-03-01 | $24.52 | $67.73 | 3,242,600 | — | — |
| 2021-02-26 | $23.07 | $63.72 | 3,420,700 | — | — |
| 2021-02-25 | $22.80 | $62.98 | 2,981,800 | — | — |
| 2021-02-24 | $23.65 | $65.32 | 3,555,700 | — | — |
| 2021-02-23 | $23.35 | $64.50 | 3,817,500 | — | — |
| 2021-02-22 | $22.62 | $62.48 | 3,723,600 | — | — |
| 2021-02-19 | $21.36 | $59.00 | 2,480,600 | — | — |
| 2021-02-18 | $20.95 | $57.87 | 4,010,100 | — | — |
| 2021-02-17 | $22.93 | $63.34 | 2,970,900 | — | — |
| 2021-02-16 | $22.70 | $62.70 | 3,335,800 | — | — |
| 2021-02-12 | $21.69 | $59.91 | 3,140,000 | — | — |
| 2021-02-11 | $20.55 | $56.76 | 4,517,400 | — | — |
| 2021-02-10 | $20.09 | $55.49 | 2,739,100 | — | — |
| 2021-02-09 | $19.98 | $55.19 | 3,521,800 | — | — |
| 2021-02-08 | $20.10 | $55.52 | 3,327,200 | — | — |
| 2021-02-05 | $18.66 | $51.54 | 1,623,400 | — | — |
| 2021-02-04 | $18.32 | $50.60 | 2,063,600 | — | — |
| 2021-02-03 | $18.25 | $50.41 | 3,498,800 | — | — |
| 2021-02-02 | $16.76 | $46.29 | 2,444,100 | — | — |
| 2021-02-01 | $16.51 | $45.60 | 2,956,200 | — | — |
| 2021-01-29 | $15.76 | $43.53 | 3,004,800 | — | — |
| 2021-01-28 | $16.48 | $45.52 | 3,027,600 | — | — |
| 2021-01-27 | $16.15 | $44.61 | 4,309,700 | — | — |
| 2021-01-26 | $16.48 | $45.52 | 2,726,000 | — | — |
| 2021-01-25 | $17.23 | $47.59 | 3,184,600 | — | — |
| 2021-01-22 | $17.15 | $47.37 | 3,326,700 | — | — |
| 2021-01-21 | $17.05 | $47.09 | 4,008,300 | — | — |
| 2021-01-20 | $17.55 | $48.48 | 2,665,400 | — | — |
| 2021-01-19 | $17.54 | $48.45 | 3,144,000 | — | — |
| 2021-01-15 | $17.35 | $47.92 | 3,391,100 | — | — |
| 2021-01-14 | $17.84 | $49.28 | 3,888,300 | — | — |
| 2021-01-13 | $17.39 | $48.03 | 3,021,600 | — | — |
| 2021-01-12 | $17.94 | $49.55 | 6,867,700 | — | — |
| 2021-01-11 | $17.12 | $47.29 | 3,509,200 | — | — |
| 2021-01-08 | $17.06 | $47.12 | 4,349,400 | — | — |
| 2021-01-07 | $17.36 | $47.95 | 3,236,500 | — | — |
| 2021-01-06 | $17.28 | $47.73 | 4,822,400 | — | — |
| 2021-01-05 | $16.69 | $46.10 | 5,229,200 | — | — |
| 2021-01-04 | $15.02 | $41.49 | 5,898,100 | — | — |