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
- 2015-10-06 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 | $32.55 | $32.55 | 1,693,100 | — | — |
| 2021-12-30 | $32.63 | $32.63 | 2,389,500 | — | — |
| 2021-12-29 | $33.44 | $33.44 | 1,717,600 | — | — |
| 2021-12-28 | $33.50 | $33.50 | 2,898,300 | — | — |
| 2021-12-27 | $34.16 | $34.16 | 2,319,700 | — | — |
| 2021-12-23 | $33.34 | $33.34 | 4,941,900 | — | — |
| 2021-12-22 | $32.96 | $32.96 | 3,827,000 | — | — |
| 2021-12-21 | $32.95 | $32.95 | 2,752,400 | — | — |
| 2021-12-20 | $31.68 | $31.68 | 3,016,300 | — | — |
| 2021-12-17 | $32.09 | $32.09 | 5,814,300 | — | — |
| 2021-12-16 | $31.84 | $31.84 | 3,867,600 | — | — |
| 2021-12-15 | $32.58 | $32.58 | 3,980,600 | — | — |
| 2021-12-14 | $31.65 | $31.65 | 2,919,600 | — | — |
| 2021-12-13 | $31.86 | $31.86 | 3,288,100 | — | — |
| 2021-12-10 | $32.46 | $32.46 | 3,466,400 | — | — |
| 2021-12-09 | $32.44 | $32.44 | 2,732,000 | — | — |
| 2021-12-08 | $33.09 | $33.09 | 3,819,400 | — | — |
| 2021-12-07 | $33.32 | $33.32 | 6,167,100 | — | — |
| 2021-12-06 | $31.55 | $31.55 | 4,084,300 | — | — |
| 2021-12-03 | $31.60 | $31.60 | 3,132,000 | — | — |
| 2021-12-02 | $31.60 | $31.60 | 4,162,300 | — | — |
| 2021-12-01 | $30.63 | $30.63 | 6,599,600 | — | — |
| 2021-11-30 | $30.97 | $30.97 | 8,484,800 | — | — |
| 2021-11-29 | $32.08 | $32.08 | 10,388,600 | — | — |
| 2021-11-26 | $29.87 | $29.87 | 4,389,000 | — | — |
| 2021-11-24 | $30.95 | $30.95 | 14,699,900 | — | — |
| 2021-11-23 | $27.28 | $27.28 | 3,725,100 | — | — |
| 2021-11-22 | $27.48 | $27.48 | 4,266,500 | — | — |
| 2021-11-19 | $27.69 | $27.69 | 2,775,500 | — | — |
| 2021-11-18 | $28.19 | $28.19 | 2,832,800 | — | — |
| 2021-11-17 | $27.71 | $27.71 | 3,564,100 | — | — |
| 2021-11-16 | $28.13 | $28.13 | 1,971,500 | — | — |
| 2021-11-15 | $28.07 | $28.07 | 2,943,400 | — | — |
| 2021-11-12 | $28.20 | $28.20 | 5,057,800 | — | — |
| 2021-11-11 | $28.39 | $28.39 | 1,644,500 | — | — |
| 2021-11-10 | $28.35 | $28.35 | 2,668,400 | — | — |
| 2021-11-09 | $28.86 | $28.86 | 3,799,200 | — | — |
| 2021-11-08 | $28.57 | $28.57 | 4,607,200 | — | — |
| 2021-11-05 | $27.70 | $27.70 | 2,640,900 | — | — |
| 2021-11-04 | $27.41 | $27.41 | 2,279,400 | — | — |
| 2021-11-03 | $27.97 | $27.97 | 5,446,700 | — | — |
| 2021-11-02 | $27.11 | $27.11 | 2,349,400 | — | — |
| 2021-11-01 | $27.15 | $27.15 | 2,774,000 | — | — |
| 2021-10-29 | $26.86 | $26.86 | 1,704,800 | — | — |
| 2021-10-28 | $26.87 | $26.87 | 1,961,300 | — | — |
| 2021-10-27 | $26.45 | $26.45 | 1,736,900 | — | — |
| 2021-10-26 | $26.74 | $26.74 | 3,079,600 | — | — |
| 2021-10-25 | $26.36 | $26.36 | 1,613,600 | — | — |
| 2021-10-22 | $26.43 | $26.43 | 3,550,000 | — | — |
| 2021-10-21 | $26.26 | $26.26 | 2,088,500 | — | — |
| 2021-10-20 | $25.89 | $25.89 | 2,932,500 | — | — |
| 2021-10-19 | $26.10 | $26.10 | 6,663,700 | — | — |
| 2021-10-18 | $25.94 | $25.94 | 2,107,900 | — | — |
| 2021-10-15 | $26.22 | $26.22 | 2,024,100 | — | — |
| 2021-10-14 | $26.21 | $26.21 | 2,977,500 | — | — |
| 2021-10-13 | $25.50 | $25.50 | 2,285,700 | — | — |
| 2021-10-12 | $25.18 | $25.18 | 2,006,700 | — | — |
| 2021-10-11 | $25.25 | $25.25 | 1,586,200 | — | — |
| 2021-10-08 | $25.39 | $25.39 | 2,459,500 | — | — |
| 2021-10-07 | $25.68 | $25.68 | 4,306,200 | — | — |
| 2021-10-06 | $25.72 | $25.72 | 3,345,100 | — | — |
| 2021-10-05 | $25.68 | $25.68 | 6,969,200 | — | — |
| 2021-10-04 | $24.87 | $24.87 | 3,395,300 | — | — |
| 2021-10-01 | $25.71 | $25.71 | 2,505,000 | — | — |
| 2021-09-30 | $25.16 | $25.16 | 2,637,800 | — | — |
| 2021-09-29 | $25.28 | $25.28 | 4,487,900 | — | — |
| 2021-09-28 | $26.13 | $26.13 | 3,601,700 | — | — |
| 2021-09-27 | $27.10 | $27.10 | 4,339,000 | — | — |
| 2021-09-24 | $27.11 | $27.11 | 2,868,300 | — | — |
| 2021-09-23 | $27.04 | $27.04 | 4,775,100 | — | — |
| 2021-09-22 | $26.39 | $26.39 | 3,954,900 | — | — |
| 2021-09-21 | $25.68 | $25.68 | 4,561,000 | — | — |
| 2021-09-20 | $25.88 | $25.88 | 3,481,800 | — | — |
| 2021-09-17 | $26.27 | $26.27 | 8,391,200 | — | — |
| 2021-09-16 | $26.69 | $26.69 | 1,650,200 | — | — |
| 2021-09-15 | $26.75 | $26.75 | 2,088,600 | — | — |
| 2021-09-14 | $26.48 | $26.48 | 2,102,900 | — | — |
| 2021-09-13 | $26.35 | $26.35 | 3,384,100 | — | — |
| 2021-09-10 | $26.41 | $26.41 | 3,088,800 | — | — |
| 2021-09-09 | $26.31 | $26.31 | 2,904,700 | — | — |
| 2021-09-08 | $25.86 | $25.86 | 3,453,700 | — | — |
| 2021-09-07 | $26.10 | $26.10 | 2,522,100 | — | — |
| 2021-09-03 | $26.48 | $26.48 | 4,037,600 | — | — |
| 2021-09-02 | $26.10 | $26.10 | 3,056,800 | — | — |
| 2021-09-01 | $25.97 | $25.97 | 4,497,600 | — | — |
| 2021-08-31 | $25.83 | $25.83 | 5,532,500 | — | — |
| 2021-08-30 | $25.56 | $25.56 | 10,281,900 | — | — |
| 2021-08-27 | $24.06 | $24.06 | 8,560,000 | — | — |
| 2021-08-26 | $23.84 | $23.84 | 16,890,700 | — | — |
| 2021-08-25 | $20.95 | $20.95 | 4,246,200 | — | — |
| 2021-08-24 | $20.69 | $20.69 | 2,649,400 | — | — |
| 2021-08-23 | $20.40 | $20.40 | 3,415,300 | — | — |
| 2021-08-20 | $19.61 | $19.61 | 2,974,800 | — | — |
| 2021-08-19 | $19.14 | $19.14 | 2,376,600 | — | — |
| 2021-08-18 | $19.22 | $19.22 | 1,598,000 | — | — |
| 2021-08-17 | $19.28 | $19.28 | 2,794,700 | — | — |
| 2021-08-16 | $19.53 | $19.53 | 2,131,600 | — | — |
| 2021-08-13 | $19.93 | $19.93 | 1,524,400 | — | — |
| 2021-08-12 | $20.34 | $20.34 | 1,675,500 | — | — |
| 2021-08-11 | $19.98 | $19.98 | 4,707,600 | — | — |
| 2021-08-10 | $19.48 | $19.48 | 3,761,100 | — | — |
| 2021-08-09 | $20.04 | $20.04 | 3,468,500 | — | — |
| 2021-08-06 | $20.11 | $20.11 | 3,142,400 | — | — |
| 2021-08-05 | $20.73 | $20.73 | 2,523,600 | — | — |
| 2021-08-04 | $20.30 | $20.30 | 2,973,300 | — | — |
| 2021-08-03 | $20.32 | $20.32 | 3,174,400 | — | — |
| 2021-08-02 | $20.04 | $20.04 | 4,948,400 | — | — |
| 2021-07-30 | $19.52 | $19.52 | 4,070,600 | — | — |
| 2021-07-29 | $19.71 | $19.71 | 4,072,200 | — | — |
| 2021-07-28 | $19.42 | $19.42 | 6,871,400 | — | — |
| 2021-07-27 | $19.20 | $19.20 | 6,291,200 | — | — |
| 2021-07-26 | $19.65 | $19.65 | 5,361,000 | — | — |
| 2021-07-23 | $19.68 | $19.68 | 1,965,300 | — | — |
| 2021-07-22 | $19.79 | $19.79 | 7,004,300 | — | — |
| 2021-07-21 | $20.19 | $20.19 | 6,488,200 | — | — |
| 2021-07-20 | $19.80 | $19.80 | 12,695,500 | — | — |
| 2021-07-19 | $18.24 | $18.24 | 7,578,400 | — | — |
| 2021-07-16 | $17.93 | $17.93 | 6,683,300 | — | — |
| 2021-07-15 | $18.03 | $18.03 | 7,243,200 | — | — |
| 2021-07-14 | $18.19 | $18.19 | 4,611,400 | — | — |
| 2021-07-13 | $18.58 | $18.58 | 3,155,000 | — | — |
| 2021-07-12 | $18.89 | $18.89 | 3,106,100 | — | — |
| 2021-07-09 | $19.22 | $19.22 | 2,636,800 | — | — |
| 2021-07-08 | $18.84 | $18.84 | 2,297,000 | — | — |
| 2021-07-07 | $19.09 | $19.09 | 3,349,600 | — | — |
| 2021-07-06 | $19.49 | $19.49 | 3,505,500 | — | — |
| 2021-07-02 | $19.45 | $19.45 | 1,908,100 | — | — |
| 2021-07-01 | $19.31 | $19.31 | 3,024,400 | — | — |
| 2021-06-30 | $19.53 | $19.53 | 4,208,400 | — | — |
| 2021-06-29 | $20.01 | $20.01 | 1,980,800 | — | — |
| 2021-06-28 | $19.91 | $19.91 | 2,790,300 | — | — |
| 2021-06-25 | $20.00 | $20.00 | 6,779,600 | — | — |
| 2021-06-24 | $19.62 | $19.62 | 2,671,400 | — | — |
| 2021-06-23 | $19.73 | $19.73 | 3,394,200 | — | — |
| 2021-06-22 | $19.31 | $19.31 | 7,161,900 | — | — |
| 2021-06-21 | $19.40 | $19.40 | 3,135,100 | — | — |
| 2021-06-18 | $18.91 | $18.91 | 6,272,700 | — | — |
| 2021-06-17 | $19.36 | $19.36 | 4,062,500 | — | — |
| 2021-06-16 | $19.25 | $19.25 | 3,383,000 | — | — |
| 2021-06-15 | $19.25 | $19.25 | 2,995,600 | — | — |
| 2021-06-14 | $19.55 | $19.55 | 4,285,200 | — | — |
| 2021-06-11 | $19.07 | $19.07 | 2,927,600 | — | — |
| 2021-06-10 | $19.13 | $19.13 | 2,332,000 | — | — |
| 2021-06-09 | $18.93 | $18.93 | 1,800,400 | — | — |
| 2021-06-08 | $19.10 | $19.10 | 2,749,500 | — | — |
| 2021-06-07 | $18.87 | $18.87 | 2,238,900 | — | — |
| 2021-06-04 | $18.68 | $18.68 | 2,678,500 | — | — |
| 2021-06-03 | $18.57 | $18.57 | 4,138,600 | — | — |
| 2021-06-02 | $19.20 | $19.20 | 5,504,500 | — | — |
| 2021-06-01 | $18.75 | $18.75 | 5,140,200 | — | — |
| 2021-05-28 | $19.05 | $19.05 | 4,459,800 | — | — |
| 2021-05-27 | $19.09 | $19.09 | 8,439,100 | — | — |
| 2021-05-26 | $19.20 | $19.20 | 5,156,500 | — | — |
| 2021-05-25 | $18.87 | $18.87 | 3,024,600 | — | — |
| 2021-05-24 | $18.95 | $18.95 | 6,183,100 | — | — |
| 2021-05-21 | $18.71 | $18.71 | 5,364,000 | — | — |
| 2021-05-20 | $18.35 | $18.35 | 5,040,900 | — | — |
| 2021-05-19 | $17.86 | $17.86 | 6,537,500 | — | — |
| 2021-05-18 | $18.04 | $18.04 | 3,243,700 | — | — |
| 2021-05-17 | $18.04 | $18.04 | 3,310,200 | — | — |
| 2021-05-14 | $18.03 | $18.03 | 4,860,500 | — | — |
| 2021-05-13 | $17.18 | $17.18 | 8,120,400 | — | — |
| 2021-05-12 | $17.03 | $17.03 | 6,865,100 | — | — |
| 2021-05-11 | $17.85 | $17.85 | 6,319,400 | — | — |
| 2021-05-10 | $17.87 | $17.87 | 5,245,300 | — | — |
| 2021-05-07 | $18.62 | $18.62 | 5,167,900 | — | — |
| 2021-05-06 | $18.27 | $18.27 | 6,620,900 | — | — |
| 2021-05-05 | $18.55 | $18.55 | 5,163,300 | — | — |
| 2021-05-04 | $18.90 | $18.90 | 4,349,600 | — | — |
| 2021-05-03 | $19.59 | $19.59 | 2,865,900 | — | — |
| 2021-04-30 | $20.22 | $20.22 | 2,548,500 | — | — |
| 2021-04-29 | $20.52 | $20.52 | 2,371,000 | — | — |
| 2021-04-28 | $20.83 | $20.83 | 1,876,600 | — | — |
| 2021-04-27 | $21.10 | $21.10 | 1,812,500 | — | — |
| 2021-04-26 | $21.36 | $21.36 | 3,079,900 | — | — |
| 2021-04-23 | $20.91 | $20.91 | 2,313,100 | — | — |
| 2021-04-22 | $20.52 | $20.52 | 2,171,700 | — | — |
| 2021-04-21 | $20.70 | $20.70 | 2,656,500 | — | — |
| 2021-04-20 | $20.25 | $20.25 | 4,232,700 | — | — |
| 2021-04-19 | $20.78 | $20.78 | 3,492,400 | — | — |
| 2021-04-16 | $21.55 | $21.55 | 2,287,400 | — | — |
| 2021-04-15 | $21.60 | $21.60 | 2,438,200 | — | — |
| 2021-04-14 | $21.69 | $21.69 | 3,319,800 | — | — |
| 2021-04-13 | $21.73 | $21.73 | 4,193,000 | — | — |
| 2021-04-12 | $21.94 | $21.94 | 4,684,600 | — | — |
| 2021-04-09 | $21.64 | $21.64 | 2,373,900 | — | — |
| 2021-04-08 | $21.65 | $21.65 | 2,956,800 | — | — |
| 2021-04-07 | $21.63 | $21.63 | 2,495,300 | — | — |
| 2021-04-06 | $22.10 | $22.10 | 3,412,700 | — | — |
| 2021-04-05 | $21.98 | $21.98 | 2,429,700 | — | — |
| 2021-04-01 | $21.97 | $21.97 | 3,499,600 | — | — |
| 2021-03-31 | $21.54 | $21.54 | 4,225,200 | — | — |
| 2021-03-30 | $20.90 | $20.90 | 5,998,500 | — | — |
| 2021-03-29 | $20.86 | $20.86 | 4,431,700 | — | — |
| 2021-03-26 | $21.64 | $21.64 | 6,174,600 | — | — |
| 2021-03-25 | $21.15 | $21.15 | 7,705,900 | — | — |
| 2021-03-24 | $20.89 | $20.89 | 5,355,700 | — | — |
| 2021-03-23 | $22.01 | $22.01 | 6,517,200 | — | — |
| 2021-03-22 | $23.07 | $23.07 | 4,653,900 | — | — |
| 2021-03-19 | $22.30 | $22.30 | 6,951,000 | — | — |
| 2021-03-18 | $22.32 | $22.32 | 5,347,000 | — | — |
| 2021-03-17 | $23.89 | $23.89 | 4,555,500 | — | — |
| 2021-03-16 | $23.63 | $23.63 | 4,988,000 | — | — |
| 2021-03-15 | $24.19 | $24.19 | 5,662,400 | — | — |
| 2021-03-12 | $22.40 | $22.40 | 3,928,300 | — | — |
| 2021-03-11 | $22.74 | $22.74 | 7,382,400 | — | — |
| 2021-03-10 | $21.28 | $21.28 | 6,379,900 | — | — |
| 2021-03-09 | $21.36 | $21.36 | 8,369,200 | — | — |
| 2021-03-08 | $19.37 | $19.37 | 7,042,500 | — | — |
| 2021-03-05 | $20.67 | $20.67 | 11,463,600 | — | — |
| 2021-03-04 | $20.20 | $20.20 | 9,570,400 | — | — |
| 2021-03-03 | $21.89 | $21.89 | 8,548,500 | — | — |
| 2021-03-02 | $23.19 | $23.19 | 5,279,100 | — | — |
| 2021-03-01 | $24.49 | $24.49 | 7,196,300 | — | — |
| 2021-02-26 | $23.38 | $23.38 | 7,558,800 | — | — |
| 2021-02-25 | $23.72 | $23.72 | 9,401,000 | — | — |
| 2021-02-24 | $25.76 | $25.76 | 4,958,100 | — | — |
| 2021-02-23 | $25.57 | $25.57 | 6,093,600 | — | — |
| 2021-02-22 | $26.31 | $26.31 | 3,711,800 | — | — |
| 2021-02-19 | $27.28 | $27.28 | 6,274,000 | — | — |
| 2021-02-18 | $27.11 | $27.11 | 4,257,200 | — | — |
| 2021-02-17 | $27.66 | $27.66 | 5,323,100 | — | — |
| 2021-02-16 | $28.10 | $28.10 | 4,083,700 | — | — |
| 2021-02-12 | $28.90 | $28.90 | 3,047,500 | — | — |
| 2021-02-11 | $28.81 | $28.81 | 5,035,100 | — | — |
| 2021-02-10 | $27.70 | $27.70 | 4,510,700 | — | — |
| 2021-02-09 | $27.85 | $27.85 | 3,755,700 | — | — |
| 2021-02-08 | $27.61 | $27.61 | 5,592,300 | — | — |
| 2021-02-05 | $27.05 | $27.05 | 6,612,500 | — | — |
| 2021-02-04 | $26.90 | $26.90 | 8,506,100 | — | — |
| 2021-02-03 | $26.61 | $26.61 | 16,491,800 | — | — |
| 2021-02-02 | $24.82 | $24.82 | 4,644,700 | — | — |
| 2021-02-01 | $23.64 | $23.64 | 3,637,100 | — | — |
| 2021-01-29 | $23.13 | $23.13 | 3,776,600 | — | — |
| 2021-01-28 | $23.68 | $23.68 | 4,369,300 | — | — |
| 2021-01-27 | $22.80 | $22.80 | 5,129,700 | — | — |
| 2021-01-26 | $22.51 | $22.51 | 2,695,300 | — | — |
| 2021-01-25 | $23.24 | $23.24 | 4,261,500 | — | — |
| 2021-01-22 | $22.98 | $22.98 | 1,988,000 | — | — |
| 2021-01-21 | $23.21 | $23.21 | 2,248,400 | — | — |
| 2021-01-20 | $22.87 | $22.87 | 2,863,500 | — | — |
| 2021-01-19 | $22.64 | $22.64 | 3,299,700 | — | — |
| 2021-01-15 | $22.86 | $22.86 | 2,885,000 | — | — |
| 2021-01-14 | $23.35 | $23.35 | 3,616,500 | — | — |
| 2021-01-13 | $23.28 | $23.28 | 2,780,000 | — | — |
| 2021-01-12 | $23.42 | $23.42 | 2,542,000 | — | — |
| 2021-01-11 | $23.53 | $23.53 | 3,416,000 | — | — |
| 2021-01-08 | $23.73 | $23.73 | 5,623,900 | — | — |
| 2021-01-07 | $23.65 | $23.65 | 3,334,500 | — | — |
| 2021-01-06 | $22.90 | $22.90 | 6,806,800 | — | — |
| 2021-01-05 | $23.36 | $23.36 | 3,412,800 | — | — |
| 2021-01-04 | $22.94 | $22.94 | 8,949,900 | — | — |