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
- 1999-10-29 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 | $28.23 | $28.23 | 10,675,500 | — | — |
| 2021-12-30 | $28.84 | $28.84 | 15,922,200 | — | — |
| 2021-12-29 | $27.96 | $27.96 | 13,413,300 | — | — |
| 2021-12-28 | $28.33 | $28.33 | 13,006,700 | — | — |
| 2021-12-27 | $29.60 | $29.60 | 12,255,000 | — | — |
| 2021-12-23 | $29.40 | $29.40 | 10,527,100 | — | — |
| 2021-12-22 | $28.88 | $28.88 | 11,888,200 | — | — |
| 2021-12-21 | $28.96 | $28.96 | 19,834,100 | — | — |
| 2021-12-20 | $27.33 | $27.33 | 23,092,300 | — | — |
| 2021-12-17 | $29.75 | $29.75 | 21,736,500 | — | — |
| 2021-12-16 | $29.65 | $29.65 | 25,384,000 | — | — |
| 2021-12-15 | $31.36 | $31.36 | 20,182,700 | — | — |
| 2021-12-14 | $30.55 | $30.55 | 20,632,300 | — | — |
| 2021-12-13 | $32.23 | $32.23 | 14,252,400 | — | — |
| 2021-12-10 | $33.22 | $33.22 | 13,889,500 | — | — |
| 2021-12-09 | $34.42 | $34.42 | 12,964,300 | — | — |
| 2021-12-08 | $36.60 | $36.60 | 13,637,400 | — | — |
| 2021-12-07 | $36.42 | $36.42 | 18,735,700 | — | — |
| 2021-12-06 | $34.05 | $34.05 | 19,627,700 | — | — |
| 2021-12-03 | $33.46 | $33.46 | 29,184,300 | — | — |
| 2021-12-02 | $36.42 | $36.42 | 20,116,000 | — | — |
| 2021-12-01 | $36.71 | $36.71 | 20,093,900 | — | — |
| 2021-11-30 | $39.85 | $39.85 | 21,515,500 | — | — |
| 2021-11-29 | $41.62 | $41.62 | 15,433,400 | — | — |
| 2021-11-26 | $40.25 | $40.25 | 13,370,100 | — | — |
| 2021-11-24 | $42.91 | $42.91 | 14,506,000 | — | — |
| 2021-11-23 | $42.27 | $42.27 | 15,949,900 | — | — |
| 2021-11-22 | $42.81 | $42.81 | 25,379,700 | — | — |
| 2021-11-19 | $44.55 | $44.55 | 36,903,000 | — | — |
| 2021-11-18 | $40.42 | $40.42 | 18,314,100 | — | — |
| 2021-11-17 | $41.99 | $41.99 | 20,532,300 | — | — |
| 2021-11-16 | $43.11 | $43.11 | 16,530,200 | — | — |
| 2021-11-15 | $41.82 | $41.82 | 18,369,000 | — | — |
| 2021-11-12 | $43.14 | $43.14 | 18,806,700 | — | — |
| 2021-11-11 | $43.44 | $43.44 | 34,237,000 | — | — |
| 2021-11-10 | $40.18 | $40.18 | 28,011,600 | — | — |
| 2021-11-09 | $40.72 | $40.72 | 31,021,900 | — | — |
| 2021-11-08 | $40.94 | $40.94 | 35,164,600 | — | — |
| 2021-11-05 | $38.37 | $38.37 | 20,148,900 | — | — |
| 2021-11-04 | $40.23 | $40.23 | 16,721,400 | — | — |
| 2021-11-03 | $40.04 | $40.04 | 25,379,400 | — | — |
| 2021-11-02 | $41.23 | $41.23 | 36,471,700 | — | — |
| 2021-11-01 | $41.65 | $41.65 | 44,414,400 | — | — |
| 2021-10-29 | $38.27 | $38.27 | 31,465,500 | — | — |
| 2021-10-28 | $37.11 | $37.11 | 49,546,200 | — | — |
| 2021-10-27 | $34.41 | $34.41 | 23,519,700 | — | — |
| 2021-10-26 | $34.17 | $34.17 | 21,835,500 | — | — |
| 2021-10-25 | $34.88 | $34.88 | 23,577,600 | — | — |
| 2021-10-22 | $32.70 | $32.70 | 16,427,300 | — | — |
| 2021-10-21 | $33.67 | $33.67 | 27,680,100 | — | — |
| 2021-10-20 | $32.92 | $32.92 | 19,283,600 | — | — |
| 2021-10-19 | $33.44 | $33.44 | 24,613,000 | — | — |
| 2021-10-18 | $32.59 | $32.59 | 31,740,300 | — | — |
| 2021-10-15 | $31.24 | $31.24 | 40,414,900 | — | — |
| 2021-10-14 | $31.81 | $31.81 | 76,804,600 | — | — |
| 2021-10-13 | $33.59 | $33.59 | 85,304,200 | — | — |
| 2021-10-12 | $29.78 | $29.78 | 28,217,500 | — | — |
| 2021-10-11 | $27.65 | $27.65 | 16,057,800 | — | — |
| 2021-10-08 | $27.19 | $27.19 | 17,187,200 | — | — |
| 2021-10-07 | $26.09 | $26.09 | 15,150,400 | — | — |
| 2021-10-06 | $24.60 | $24.60 | 13,580,800 | — | — |
| 2021-10-05 | $24.37 | $24.37 | 9,895,800 | — | — |
| 2021-10-04 | $24.32 | $24.32 | 14,693,800 | — | — |
| 2021-10-01 | $25.57 | $25.57 | 9,885,400 | — | — |
| 2021-09-30 | $25.54 | $25.54 | 14,061,600 | — | — |
| 2021-09-29 | $25.19 | $25.19 | 21,933,300 | — | — |
| 2021-09-28 | $26.83 | $26.83 | 17,465,400 | — | — |
| 2021-09-27 | $28.40 | $28.40 | 20,703,700 | — | — |
| 2021-09-24 | $26.97 | $26.97 | 12,430,100 | — | — |
| 2021-09-23 | $27.77 | $27.77 | 21,569,200 | — | — |
| 2021-09-22 | $26.92 | $26.92 | 15,050,200 | — | — |
| 2021-09-21 | $26.08 | $26.08 | 13,084,000 | — | — |
| 2021-09-20 | $25.72 | $25.72 | 16,766,900 | — | — |
| 2021-09-17 | $26.47 | $26.47 | 23,850,100 | — | — |
| 2021-09-16 | $24.97 | $24.97 | 10,461,800 | — | — |
| 2021-09-15 | $24.63 | $24.63 | 10,783,600 | — | — |
| 2021-09-14 | $24.66 | $24.66 | 20,087,100 | — | — |
| 2021-09-13 | $24.21 | $24.21 | 19,676,200 | — | — |
| 2021-09-10 | $24.16 | $24.16 | 21,541,000 | — | — |
| 2021-09-09 | $25.26 | $25.26 | 11,264,700 | — | — |
| 2021-09-08 | $25.25 | $25.25 | 15,164,800 | — | — |
| 2021-09-07 | $26.80 | $26.80 | 12,463,900 | — | — |
| 2021-09-03 | $26.40 | $26.40 | 11,288,500 | — | — |
| 2021-09-02 | $27.15 | $27.15 | 12,857,900 | — | — |
| 2021-09-01 | $26.93 | $26.93 | 16,291,100 | — | — |
| 2021-08-31 | $26.06 | $26.06 | 11,419,500 | — | — |
| 2021-08-30 | $26.13 | $26.13 | 17,647,500 | — | — |
| 2021-08-27 | $26.60 | $26.60 | 11,505,200 | — | — |
| 2021-08-26 | $25.90 | $25.90 | 12,605,000 | — | — |
| 2021-08-25 | $26.41 | $26.41 | 15,087,200 | — | — |
| 2021-08-24 | $25.85 | $25.85 | 14,579,200 | — | — |
| 2021-08-23 | $25.32 | $25.32 | 14,008,500 | — | — |
| 2021-08-20 | $24.23 | $24.23 | 13,642,400 | — | — |
| 2021-08-19 | $23.76 | $23.76 | 18,274,700 | — | — |
| 2021-08-18 | $25.06 | $25.06 | 19,787,800 | — | — |
| 2021-08-17 | $25.87 | $25.87 | 25,551,100 | — | — |
| 2021-08-16 | $25.10 | $25.10 | 28,190,100 | — | — |
| 2021-08-13 | $24.99 | $24.99 | 21,438,900 | — | — |
| 2021-08-12 | $26.41 | $26.41 | 17,167,500 | — | — |
| 2021-08-11 | $27.40 | $27.40 | 25,261,400 | — | — |
| 2021-08-10 | $29.10 | $29.10 | 31,882,900 | — | — |
| 2021-08-09 | $28.18 | $28.18 | 38,697,900 | — | — |
| 2021-08-06 | $25.90 | $25.90 | 33,536,700 | — | — |
| 2021-08-05 | $26.00 | $26.00 | 16,191,800 | — | — |
| 2021-08-04 | $25.89 | $25.89 | 13,394,900 | — | — |
| 2021-08-03 | $26.49 | $26.49 | 10,573,800 | — | — |
| 2021-08-02 | $26.62 | $26.62 | 11,015,000 | — | — |
| 2021-07-30 | $27.28 | $27.28 | 10,447,600 | — | — |
| 2021-07-29 | $27.20 | $27.20 | 10,955,100 | — | — |
| 2021-07-28 | $27.83 | $27.83 | 15,813,900 | — | — |
| 2021-07-27 | $26.55 | $26.55 | 15,319,800 | — | — |
| 2021-07-26 | $27.07 | $27.07 | 14,360,500 | — | — |
| 2021-07-23 | $26.81 | $26.81 | 13,600,600 | — | — |
| 2021-07-22 | $27.33 | $27.33 | 13,085,000 | — | — |
| 2021-07-21 | $28.05 | $28.05 | 16,103,400 | — | — |
| 2021-07-20 | $26.86 | $26.86 | 15,859,600 | — | — |
| 2021-07-19 | $26.00 | $26.00 | 21,409,300 | — | — |
| 2021-07-16 | $26.01 | $26.01 | 16,723,600 | — | — |
| 2021-07-15 | $26.78 | $26.78 | 22,064,100 | — | — |
| 2021-07-14 | $26.54 | $26.54 | 23,195,900 | — | — |
| 2021-07-13 | $27.82 | $27.82 | 16,746,200 | — | — |
| 2021-07-12 | $29.02 | $29.02 | 19,078,200 | — | — |
| 2021-07-09 | $29.39 | $29.39 | 17,545,100 | — | — |
| 2021-07-08 | $29.83 | $29.83 | 22,584,700 | — | — |
| 2021-07-07 | $30.17 | $30.17 | 24,069,900 | — | — |
| 2021-07-06 | $32.86 | $32.86 | 18,586,000 | — | — |
| 2021-07-02 | $32.48 | $32.48 | 13,236,400 | — | — |
| 2021-07-01 | $33.31 | $33.31 | 18,526,500 | — | — |
| 2021-06-30 | $34.19 | $34.19 | 27,604,700 | — | — |
| 2021-06-29 | $34.08 | $34.08 | 38,055,500 | — | — |
| 2021-06-28 | $34.14 | $34.14 | 31,831,200 | — | — |
| 2021-06-25 | $31.85 | $31.85 | 73,059,000 | — | — |
| 2021-06-24 | $32.90 | $32.90 | 33,547,600 | — | — |
| 2021-06-23 | $33.82 | $33.82 | 48,244,300 | — | — |
| 2021-06-22 | $34.02 | $34.02 | 68,454,300 | — | — |
| 2021-06-21 | $29.85 | $29.85 | 21,975,800 | — | — |
| 2021-06-18 | $29.17 | $29.17 | 21,267,200 | — | — |
| 2021-06-17 | $29.85 | $29.85 | 18,802,200 | — | — |
| 2021-06-16 | $29.65 | $29.65 | 23,531,600 | — | — |
| 2021-06-15 | $29.20 | $29.20 | 23,496,600 | — | — |
| 2021-06-14 | $30.57 | $30.57 | 18,221,500 | — | — |
| 2021-06-11 | $31.85 | $31.85 | 21,806,500 | — | — |
| 2021-06-10 | $31.49 | $31.49 | 19,942,500 | — | — |
| 2021-06-09 | $32.43 | $32.43 | 17,633,400 | — | — |
| 2021-06-08 | $33.49 | $33.49 | 31,396,000 | — | — |
| 2021-06-07 | $32.85 | $32.85 | 32,097,800 | — | — |
| 2021-06-04 | $30.58 | $30.58 | 26,662,200 | — | — |
| 2021-06-03 | $30.03 | $30.03 | 29,621,100 | — | — |
| 2021-06-02 | $30.69 | $30.69 | 25,008,300 | — | — |
| 2021-06-01 | $30.89 | $30.89 | 23,920,100 | — | — |
| 2021-05-28 | $30.70 | $30.70 | 40,289,300 | — | — |
| 2021-05-27 | $29.93 | $29.93 | 32,422,400 | — | — |
| 2021-05-26 | $29.69 | $29.69 | 27,740,500 | — | — |
| 2021-05-25 | $27.81 | $27.81 | 31,182,900 | — | — |
| 2021-05-24 | $27.20 | $27.20 | 26,736,700 | — | — |
| 2021-05-21 | $27.89 | $27.89 | 37,012,600 | — | — |
| 2021-05-20 | $27.47 | $27.47 | 39,090,800 | — | — |
| 2021-05-19 | $27.47 | $27.47 | 49,945,900 | — | — |
| 2021-05-18 | $27.02 | $27.02 | 59,394,200 | — | — |
| 2021-05-17 | $24.94 | $24.94 | 40,244,200 | — | — |
| 2021-05-14 | $24.58 | $24.58 | 82,513,500 | — | — |
| 2021-05-13 | $21.96 | $21.96 | 38,358,900 | — | — |
| 2021-05-12 | $22.24 | $22.24 | 47,491,900 | — | — |
| 2021-05-11 | $23.60 | $23.60 | 83,706,100 | — | — |
| 2021-05-10 | $20.07 | $20.07 | 39,035,300 | — | — |
| 2021-05-07 | $23.05 | $23.05 | 21,640,900 | — | — |
| 2021-05-06 | $22.56 | $22.56 | 45,365,300 | — | — |
| 2021-05-05 | $24.29 | $24.29 | 29,291,900 | — | — |
| 2021-05-04 | $24.60 | $24.60 | 44,542,700 | — | — |
| 2021-05-03 | $26.63 | $26.63 | 30,448,600 | — | — |
| 2021-04-30 | $28.51 | $28.51 | 27,026,400 | — | — |
| 2021-04-29 | $28.27 | $28.27 | 35,927,300 | — | — |
| 2021-04-28 | $28.86 | $28.86 | 24,936,900 | — | — |
| 2021-04-27 | $28.55 | $28.55 | 27,416,600 | — | — |
| 2021-04-26 | $29.29 | $29.29 | 45,522,200 | — | — |
| 2021-04-23 | $27.98 | $27.98 | 28,087,200 | — | — |
| 2021-04-22 | $26.50 | $26.50 | 48,564,100 | — | — |
| 2021-04-21 | $27.14 | $27.14 | 39,428,400 | — | — |
| 2021-04-20 | $25.25 | $25.25 | 40,063,500 | — | — |
| 2021-04-19 | $25.24 | $25.24 | 36,094,600 | — | — |
| 2021-04-16 | $27.24 | $27.24 | 50,767,700 | — | — |
| 2021-04-15 | $26.09 | $26.09 | 69,174,300 | — | — |
| 2021-04-14 | $28.39 | $28.39 | 30,642,300 | — | — |
| 2021-04-13 | $29.29 | $29.29 | 40,036,800 | — | — |
| 2021-04-12 | $29.68 | $29.68 | 43,878,900 | — | — |
| 2021-04-09 | $32.30 | $32.30 | 19,934,200 | — | — |
| 2021-04-08 | $32.62 | $32.62 | 27,881,200 | — | — |
| 2021-04-07 | $31.96 | $31.96 | 34,420,500 | — | — |
| 2021-04-06 | $34.67 | $34.67 | 23,517,000 | — | — |
| 2021-04-05 | $33.44 | $33.44 | 28,426,000 | — | — |
| 2021-04-01 | $35.26 | $35.26 | 29,543,600 | — | — |
| 2021-03-31 | $35.84 | $35.84 | 40,440,600 | — | — |
| 2021-03-30 | $34.04 | $34.04 | 34,914,000 | — | — |
| 2021-03-29 | $30.78 | $30.78 | 28,952,900 | — | — |
| 2021-03-26 | $34.03 | $34.03 | 20,150,000 | — | — |
| 2021-03-25 | $34.10 | $34.10 | 35,469,800 | — | — |
| 2021-03-24 | $33.20 | $33.20 | 29,233,700 | — | — |
| 2021-03-23 | $36.79 | $36.79 | 23,159,500 | — | — |
| 2021-03-22 | $38.91 | $38.91 | 24,794,800 | — | — |
| 2021-03-19 | $38.28 | $38.28 | 55,298,800 | — | — |
| 2021-03-18 | $36.36 | $36.36 | 39,978,400 | — | — |
| 2021-03-17 | $39.33 | $39.33 | 119,530,000 | — | — |
| 2021-03-16 | $42.68 | $42.68 | 29,543,500 | — | — |
| 2021-03-15 | $46.46 | $46.46 | 17,340,100 | — | — |
| 2021-03-12 | $47.25 | $47.25 | 21,471,000 | — | — |
| 2021-03-11 | $48.16 | $48.16 | 27,986,700 | — | — |
| 2021-03-10 | $42.83 | $42.83 | 30,457,500 | — | — |
| 2021-03-09 | $42.32 | $42.32 | 34,205,100 | — | — |
| 2021-03-08 | $38.11 | $38.11 | 26,054,900 | — | — |
| 2021-03-05 | $39.30 | $39.30 | 50,280,500 | — | — |
| 2021-03-04 | $40.02 | $40.02 | 49,365,800 | — | — |
| 2021-03-03 | $43.81 | $43.81 | 26,227,000 | — | — |
| 2021-03-02 | $48.78 | $48.78 | 24,729,900 | — | — |
| 2021-03-01 | $52.46 | $52.46 | 27,516,100 | — | — |
| 2021-02-26 | $48.38 | $48.38 | 55,079,400 | — | — |
| 2021-02-25 | $43.34 | $43.34 | 38,222,500 | — | — |
| 2021-02-24 | $50.16 | $50.16 | 30,004,300 | — | — |
| 2021-02-23 | $46.58 | $46.58 | 48,792,800 | — | — |
| 2021-02-22 | $48.60 | $48.60 | 34,830,500 | — | — |
| 2021-02-19 | $55.89 | $55.89 | 34,719,700 | — | — |
| 2021-02-18 | $50.23 | $50.23 | 34,222,100 | — | — |
| 2021-02-17 | $56.23 | $56.23 | 21,717,200 | — | — |
| 2021-02-16 | $59.00 | $59.00 | 32,163,300 | — | — |
| 2021-02-12 | $63.19 | $63.19 | 12,324,500 | — | — |
| 2021-02-11 | $63.99 | $63.99 | 13,892,200 | — | — |
| 2021-02-10 | $64.33 | $64.33 | 27,217,000 | — | — |
| 2021-02-09 | $67.48 | $67.48 | 23,365,800 | — | — |
| 2021-02-08 | $66.19 | $66.19 | 15,920,700 | — | — |
| 2021-02-05 | $65.77 | $65.77 | 18,125,900 | — | — |
| 2021-02-04 | $67.67 | $67.67 | 21,240,500 | — | — |
| 2021-02-03 | $67.38 | $67.38 | 28,055,500 | — | — |
| 2021-02-02 | $64.25 | $64.25 | 24,272,700 | — | — |
| 2021-02-01 | $63.85 | $63.85 | 19,010,200 | — | — |
| 2021-01-29 | $63.17 | $63.17 | 28,717,200 | — | — |
| 2021-01-28 | $65.28 | $65.28 | 41,440,400 | — | — |
| 2021-01-27 | $64.42 | $64.42 | 72,967,800 | — | — |
| 2021-01-26 | $73.18 | $73.18 | 70,505,800 | — | — |
| 2021-01-25 | $65.72 | $65.72 | 35,466,900 | — | — |
| 2021-01-22 | $66.87 | $66.87 | 40,373,300 | — | — |
| 2021-01-21 | $63.69 | $63.69 | 55,559,800 | — | — |
| 2021-01-20 | $62.50 | $62.50 | 64,225,700 | — | — |
| 2021-01-19 | $66.47 | $66.47 | 62,967,300 | — | — |
| 2021-01-15 | $60.14 | $60.14 | 80,671,000 | — | — |
| 2021-01-14 | $66.54 | $66.54 | 89,190,000 | — | — |
| 2021-01-13 | $69.50 | $69.50 | 153,092,700 | — | — |
| 2021-01-12 | $66.02 | $66.02 | 109,979,100 | — | — |
| 2021-01-11 | $53.97 | $53.97 | 46,139,000 | — | — |
| 2021-01-08 | $53.78 | $53.78 | 100,750,500 | — | — |
| 2021-01-07 | $47.29 | $47.29 | 98,454,300 | — | — |
| 2021-01-06 | $35.00 | $35.00 | 45,988,500 | — | — |
| 2021-01-05 | $32.55 | $32.55 | 18,544,000 | — | — |
| 2021-01-04 | $32.17 | $32.17 | 29,515,600 | — | — |