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
- 2020-12-09 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 | $34.05 | $34.05 | 350,900 | — | — |
| 2021-12-30 | $34.65 | $34.65 | 635,800 | — | — |
| 2021-12-29 | $33.04 | $33.04 | 975,600 | — | — |
| 2021-12-28 | $34.27 | $34.27 | 557,300 | — | — |
| 2021-12-27 | $34.58 | $34.58 | 1,327,500 | — | — |
| 2021-12-23 | $34.81 | $34.81 | 533,900 | — | — |
| 2021-12-22 | $34.48 | $34.48 | 534,900 | — | — |
| 2021-12-21 | $35.39 | $35.39 | 976,100 | — | — |
| 2021-12-20 | $33.37 | $33.37 | 913,800 | — | — |
| 2021-12-17 | $35.04 | $35.04 | 1,603,700 | — | — |
| 2021-12-16 | $34.28 | $34.28 | 1,338,900 | — | — |
| 2021-12-15 | $35.14 | $35.14 | 1,111,500 | — | — |
| 2021-12-14 | $34.58 | $34.58 | 1,030,100 | — | — |
| 2021-12-13 | $35.65 | $35.65 | 1,052,400 | — | — |
| 2021-12-10 | $38.62 | $38.62 | 1,172,300 | — | — |
| 2021-12-09 | $38.66 | $38.66 | 905,900 | — | — |
| 2021-12-08 | $39.04 | $39.04 | 1,604,800 | — | — |
| 2021-12-07 | $38.15 | $38.15 | 1,887,900 | — | — |
| 2021-12-06 | $36.65 | $36.65 | 1,381,000 | — | — |
| 2021-12-03 | $36.03 | $36.03 | 2,940,700 | — | — |
| 2021-12-02 | $37.86 | $37.86 | 2,004,300 | — | — |
| 2021-12-01 | $36.69 | $36.69 | 2,857,600 | — | — |
| 2021-11-30 | $39.37 | $39.37 | 4,888,000 | — | — |
| 2021-11-29 | $39.02 | $39.02 | 1,552,400 | — | — |
| 2021-11-26 | $37.69 | $37.69 | 993,600 | — | — |
| 2021-11-24 | $39.93 | $39.93 | 992,300 | — | — |
| 2021-11-23 | $37.69 | $37.69 | 1,095,100 | — | — |
| 2021-11-22 | $37.96 | $37.96 | 2,349,800 | — | — |
| 2021-11-19 | $39.75 | $39.75 | 2,082,700 | — | — |
| 2021-11-18 | $38.50 | $38.50 | 2,018,200 | — | — |
| 2021-11-17 | $37.65 | $37.65 | 3,372,300 | — | — |
| 2021-11-16 | $36.17 | $36.17 | 2,555,600 | — | — |
| 2021-11-15 | $38.30 | $38.30 | 3,861,600 | — | — |
| 2021-11-12 | $39.40 | $39.40 | 2,897,400 | — | — |
| 2021-11-11 | $39.91 | $39.91 | 3,321,600 | — | — |
| 2021-11-10 | $35.03 | $35.03 | 11,276,500 | — | — |
| 2021-11-09 | $32.11 | $32.11 | 3,260,000 | — | — |
| 2021-11-08 | $29.90 | $29.90 | 1,612,200 | — | — |
| 2021-11-05 | $26.76 | $26.76 | 662,900 | — | — |
| 2021-11-04 | $27.07 | $27.07 | 1,132,600 | — | — |
| 2021-11-03 | $29.67 | $29.67 | 609,300 | — | — |
| 2021-11-02 | $28.71 | $28.71 | 768,500 | — | — |
| 2021-11-01 | $29.41 | $29.41 | 453,300 | — | — |
| 2021-10-29 | $28.58 | $28.58 | 332,300 | — | — |
| 2021-10-28 | $28.65 | $28.65 | 468,700 | — | — |
| 2021-10-27 | $27.51 | $27.51 | 523,500 | — | — |
| 2021-10-26 | $28.63 | $28.63 | 759,100 | — | — |
| 2021-10-25 | $27.95 | $27.95 | 640,800 | — | — |
| 2021-10-22 | $26.51 | $26.51 | 1,864,300 | — | — |
| 2021-10-21 | $29.53 | $29.53 | 529,200 | — | — |
| 2021-10-20 | $30.00 | $30.00 | 715,500 | — | — |
| 2021-10-19 | $29.36 | $29.36 | 751,900 | — | — |
| 2021-10-18 | $29.39 | $29.39 | 832,000 | — | — |
| 2021-10-15 | $29.14 | $29.14 | 1,253,400 | — | — |
| 2021-10-14 | $28.15 | $28.15 | 1,556,600 | — | — |
| 2021-10-13 | $27.52 | $27.52 | 2,970,200 | — | — |
| 2021-10-12 | $24.23 | $24.23 | 516,700 | — | — |
| 2021-10-11 | $22.79 | $22.79 | 973,100 | — | — |
| 2021-10-08 | $23.54 | $23.54 | 596,700 | — | — |
| 2021-10-07 | $23.62 | $23.62 | 901,700 | — | — |
| 2021-10-06 | $22.61 | $22.61 | 2,701,700 | — | — |
| 2021-10-05 | $23.30 | $23.30 | 1,227,600 | — | — |
| 2021-10-04 | $23.54 | $23.54 | 1,658,500 | — | — |
| 2021-10-01 | $25.82 | $25.82 | 864,600 | — | — |
| 2021-09-30 | $26.35 | $26.35 | 767,200 | — | — |
| 2021-09-29 | $25.89 | $25.89 | 616,900 | — | — |
| 2021-09-28 | $26.22 | $26.22 | 1,669,700 | — | — |
| 2021-09-27 | $27.86 | $27.86 | 511,600 | — | — |
| 2021-09-24 | $28.20 | $28.20 | 421,000 | — | — |
| 2021-09-23 | $28.91 | $28.91 | 577,900 | — | — |
| 2021-09-22 | $28.11 | $28.11 | 666,600 | — | — |
| 2021-09-21 | $27.20 | $27.20 | 1,081,700 | — | — |
| 2021-09-20 | $25.72 | $25.72 | 1,386,800 | — | — |
| 2021-09-17 | $27.82 | $27.82 | 1,485,700 | — | — |
| 2021-09-16 | $28.68 | $28.68 | 628,700 | — | — |
| 2021-09-15 | $28.57 | $28.57 | 877,600 | — | — |
| 2021-09-14 | $28.06 | $28.06 | 588,900 | — | — |
| 2021-09-13 | $28.62 | $28.62 | 844,900 | — | — |
| 2021-09-10 | $28.42 | $28.42 | 530,400 | — | — |
| 2021-09-09 | $28.99 | $28.99 | 560,300 | — | — |
| 2021-09-08 | $28.31 | $28.31 | 625,200 | — | — |
| 2021-09-07 | $29.38 | $29.38 | 785,000 | — | — |
| 2021-09-03 | $28.75 | $28.75 | 564,100 | — | — |
| 2021-09-02 | $29.06 | $29.06 | 998,100 | — | — |
| 2021-09-01 | $29.52 | $29.52 | 1,172,400 | — | — |
| 2021-08-31 | $29.15 | $29.15 | 1,387,200 | — | — |
| 2021-08-30 | $27.47 | $27.47 | 754,800 | — | — |
| 2021-08-27 | $26.91 | $26.91 | 1,188,900 | — | — |
| 2021-08-26 | $27.05 | $27.05 | 669,300 | — | — |
| 2021-08-25 | $27.53 | $27.53 | 687,100 | — | — |
| 2021-08-24 | $27.88 | $27.88 | 790,300 | — | — |
| 2021-08-23 | $27.48 | $27.48 | 810,300 | — | — |
| 2021-08-20 | $26.59 | $26.59 | 842,200 | — | — |
| 2021-08-19 | $25.44 | $25.44 | 1,049,400 | — | — |
| 2021-08-18 | $26.40 | $26.40 | 1,802,600 | — | — |
| 2021-08-17 | $28.29 | $28.29 | 1,138,400 | — | — |
| 2021-08-16 | $28.46 | $28.46 | 1,065,100 | — | — |
| 2021-08-13 | $29.66 | $29.66 | 1,543,600 | — | — |
| 2021-08-12 | $31.15 | $31.15 | 1,664,300 | — | — |
| 2021-08-11 | $34.61 | $34.61 | 2,539,400 | — | — |
| 2021-08-10 | $33.77 | $33.77 | 1,199,400 | — | — |
| 2021-08-09 | $31.41 | $31.41 | 780,800 | — | — |
| 2021-08-06 | $31.97 | $31.97 | 1,339,800 | — | — |
| 2021-08-05 | $29.95 | $29.95 | 565,300 | — | — |
| 2021-08-04 | $28.06 | $28.06 | 986,700 | — | — |
| 2021-08-03 | $29.15 | $29.15 | 627,300 | — | — |
| 2021-08-02 | $30.07 | $30.07 | 883,500 | — | — |
| 2021-07-30 | $29.71 | $29.71 | 1,664,600 | — | — |
| 2021-07-29 | $31.43 | $31.43 | 605,800 | — | — |
| 2021-07-28 | $32.87 | $32.87 | 711,600 | — | — |
| 2021-07-27 | $31.68 | $31.68 | 647,000 | — | — |
| 2021-07-26 | $32.53 | $32.53 | 1,080,300 | — | — |
| 2021-07-23 | $32.44 | $32.44 | 584,000 | — | — |
| 2021-07-22 | $32.25 | $32.25 | 508,600 | — | — |
| 2021-07-21 | $33.25 | $33.25 | 987,400 | — | — |
| 2021-07-20 | $32.36 | $32.36 | 704,800 | — | — |
| 2021-07-19 | $32.30 | $32.30 | 970,200 | — | — |
| 2021-07-16 | $31.70 | $31.70 | 994,800 | — | — |
| 2021-07-15 | $30.45 | $30.45 | 788,400 | — | — |
| 2021-07-14 | $30.50 | $30.50 | 1,209,800 | — | — |
| 2021-07-13 | $32.75 | $32.75 | 1,011,300 | — | — |
| 2021-07-12 | $34.77 | $34.77 | 942,400 | — | — |
| 2021-07-09 | $35.41 | $35.41 | 1,862,500 | — | — |
| 2021-07-08 | $34.91 | $34.91 | 989,200 | — | — |
| 2021-07-07 | $33.56 | $33.56 | 1,113,200 | — | — |
| 2021-07-06 | $35.58 | $35.58 | 601,100 | — | — |
| 2021-07-02 | $35.70 | $35.70 | 1,226,000 | — | — |
| 2021-07-01 | $36.78 | $36.78 | 1,447,200 | — | — |
| 2021-06-30 | $39.07 | $39.07 | 758,500 | — | — |
| 2021-06-29 | $41.66 | $41.66 | 820,000 | — | — |
| 2021-06-28 | $41.80 | $41.80 | 1,084,900 | — | — |
| 2021-06-25 | $42.46 | $42.46 | 1,619,100 | — | — |
| 2021-06-24 | $40.48 | $40.48 | 3,317,400 | — | — |
| 2021-06-23 | $35.83 | $35.83 | 1,070,400 | — | — |
| 2021-06-22 | $35.87 | $35.87 | 1,780,400 | — | — |
| 2021-06-21 | $33.14 | $33.14 | 1,059,800 | — | — |
| 2021-06-18 | $33.71 | $33.71 | 1,215,800 | — | — |
| 2021-06-17 | $34.51 | $34.51 | 1,508,500 | — | — |
| 2021-06-16 | $34.30 | $34.30 | 3,183,000 | — | — |
| 2021-06-15 | $33.68 | $33.68 | 1,690,600 | — | — |
| 2021-06-14 | $35.24 | $35.24 | 2,259,700 | — | — |
| 2021-06-11 | $32.65 | $32.65 | 1,503,900 | — | — |
| 2021-06-10 | $33.84 | $33.84 | 2,026,600 | — | — |
| 2021-06-09 | $32.13 | $32.13 | 5,804,600 | — | — |
| 2021-06-08 | $30.35 | $30.35 | 3,424,800 | — | — |
| 2021-06-07 | $28.79 | $28.79 | 2,469,600 | — | — |
| 2021-06-04 | $27.35 | $27.35 | 1,428,000 | — | — |
| 2021-06-03 | $28.42 | $28.42 | 1,515,200 | — | — |
| 2021-06-02 | $29.53 | $29.53 | 2,338,200 | — | — |
| 2021-06-01 | $29.18 | $29.18 | 2,982,000 | — | — |
| 2021-05-28 | $29.57 | $29.57 | 1,300,200 | — | — |
| 2021-05-27 | $31.30 | $31.30 | 1,603,500 | — | — |
| 2021-05-26 | $34.00 | $34.00 | 664,800 | — | — |
| 2021-05-25 | $32.63 | $32.63 | 368,500 | — | — |
| 2021-05-24 | $34.10 | $34.10 | 742,000 | — | — |
| 2021-05-21 | $34.60 | $34.60 | 361,000 | — | — |
| 2021-05-20 | $34.29 | $34.29 | 474,700 | — | — |
| 2021-05-19 | $33.15 | $33.15 | 345,200 | — | — |
| 2021-05-18 | $33.02 | $33.02 | 578,100 | — | — |
| 2021-05-17 | $31.91 | $31.91 | 1,158,700 | — | — |
| 2021-05-14 | $33.83 | $33.83 | 1,396,300 | — | — |
| 2021-05-13 | $34.32 | $34.32 | 734,400 | — | — |
| 2021-05-12 | $37.91 | $37.91 | 536,400 | — | — |
| 2021-05-11 | $36.44 | $36.44 | 672,300 | — | — |
| 2021-05-10 | $36.99 | $36.99 | 951,000 | — | — |
| 2021-05-07 | $44.62 | $44.62 | 716,600 | — | — |
| 2021-05-06 | $38.83 | $38.83 | 1,072,700 | — | — |
| 2021-05-05 | $44.60 | $44.60 | 726,600 | — | — |
| 2021-05-04 | $49.82 | $49.82 | 597,000 | — | — |
| 2021-05-03 | $51.13 | $51.13 | 269,800 | — | — |
| 2021-04-30 | $51.47 | $51.47 | 268,100 | — | — |
| 2021-04-29 | $53.94 | $53.94 | 298,200 | — | — |
| 2021-04-28 | $53.85 | $53.85 | 338,900 | — | — |
| 2021-04-27 | $52.69 | $52.69 | 282,700 | — | — |
| 2021-04-26 | $55.75 | $55.75 | 248,600 | — | — |
| 2021-04-23 | $53.83 | $53.83 | 294,700 | — | — |
| 2021-04-22 | $49.83 | $49.83 | 394,500 | — | — |
| 2021-04-21 | $46.62 | $46.62 | 660,000 | — | — |
| 2021-04-20 | $47.51 | $47.51 | 751,200 | — | — |
| 2021-04-19 | $52.09 | $52.09 | 308,200 | — | — |
| 2021-04-16 | $55.01 | $55.01 | 543,600 | — | — |
| 2021-04-15 | $54.07 | $54.07 | 454,900 | — | — |
| 2021-04-14 | $53.10 | $53.10 | 542,600 | — | — |
| 2021-04-13 | $55.25 | $55.25 | 396,500 | — | — |
| 2021-04-12 | $54.01 | $54.01 | 626,700 | — | — |
| 2021-04-09 | $57.12 | $57.12 | 248,600 | — | — |
| 2021-04-08 | $56.53 | $56.53 | 760,700 | — | — |
| 2021-04-07 | $56.31 | $56.31 | 399,200 | — | — |
| 2021-04-06 | $55.04 | $55.04 | 348,100 | — | — |
| 2021-04-05 | $58.12 | $58.12 | 682,300 | — | — |
| 2021-04-01 | $58.00 | $58.00 | 1,119,700 | — | — |
| 2021-03-31 | $49.32 | $49.32 | 476,800 | — | — |
| 2021-03-30 | $49.39 | $49.39 | 566,800 | — | — |
| 2021-03-29 | $46.00 | $46.00 | 808,500 | — | — |
| 2021-03-26 | $50.49 | $50.49 | 812,200 | — | — |
| 2021-03-25 | $46.26 | $46.26 | 527,700 | — | — |
| 2021-03-24 | $48.44 | $48.44 | 575,800 | — | — |
| 2021-03-23 | $47.32 | $47.32 | 680,400 | — | — |
| 2021-03-22 | $50.75 | $50.75 | 951,500 | — | — |
| 2021-03-19 | $46.77 | $46.77 | 920,700 | — | — |
| 2021-03-18 | $47.09 | $47.09 | 446,200 | — | — |
| 2021-03-17 | $51.04 | $51.04 | 482,200 | — | — |
| 2021-03-16 | $52.58 | $52.58 | 428,300 | — | — |
| 2021-03-15 | $54.80 | $54.80 | 636,900 | — | — |
| 2021-03-12 | $57.32 | $57.32 | 725,500 | — | — |
| 2021-03-11 | $56.81 | $56.81 | 759,700 | — | — |
| 2021-03-10 | $52.68 | $52.68 | 768,400 | — | — |
| 2021-03-09 | $50.20 | $50.20 | 1,028,000 | — | — |
| 2021-03-08 | $44.53 | $44.53 | 916,500 | — | — |
| 2021-03-05 | $48.54 | $48.54 | 1,105,900 | — | — |
| 2021-03-04 | $50.28 | $50.28 | 1,001,400 | — | — |
| 2021-03-03 | $57.86 | $57.86 | 811,200 | — | — |
| 2021-03-02 | $67.81 | $67.81 | 1,230,700 | — | — |
| 2021-03-01 | $69.92 | $69.92 | 1,282,600 | — | — |
| 2021-02-26 | $64.81 | $64.81 | 1,018,800 | — | — |
| 2021-02-25 | $65.43 | $65.43 | 1,927,400 | — | — |
| 2021-02-24 | $60.27 | $60.27 | 2,922,600 | — | — |
| 2021-02-23 | $46.16 | $46.16 | 588,000 | — | — |
| 2021-02-22 | $47.25 | $47.25 | 508,700 | — | — |
| 2021-02-19 | $46.71 | $46.71 | 289,100 | — | — |
| 2021-02-18 | $46.26 | $46.26 | 273,700 | — | — |
| 2021-02-17 | $49.17 | $49.17 | 326,500 | — | — |
| 2021-02-16 | $50.01 | $50.01 | 534,200 | — | — |
| 2021-02-12 | $49.79 | $49.79 | 468,400 | — | — |
| 2021-02-11 | $46.16 | $46.16 | 595,800 | — | — |
| 2021-02-10 | $49.00 | $49.00 | 621,700 | — | — |
| 2021-02-09 | $49.30 | $49.30 | 472,100 | — | — |
| 2021-02-08 | $50.13 | $50.13 | 690,200 | — | — |
| 2021-02-05 | $55.47 | $55.47 | 950,300 | — | — |
| 2021-02-04 | $50.22 | $50.22 | 1,205,000 | — | — |
| 2021-02-03 | $46.29 | $46.29 | 329,100 | — | — |
| 2021-02-02 | $45.72 | $45.72 | 659,000 | — | — |
| 2021-02-01 | $45.88 | $45.88 | 870,200 | — | — |
| 2021-01-29 | $39.75 | $39.75 | 496,300 | — | — |
| 2021-01-28 | $36.25 | $36.25 | 250,000 | — | — |
| 2021-01-27 | $37.00 | $37.00 | 528,900 | — | — |
| 2021-01-26 | $37.66 | $37.66 | 234,900 | — | — |
| 2021-01-25 | $37.86 | $37.86 | 717,900 | — | — |
| 2021-01-22 | $37.73 | $37.73 | 433,700 | — | — |
| 2021-01-21 | $37.75 | $37.75 | 1,216,100 | — | — |
| 2021-01-20 | $34.50 | $34.50 | 1,020,700 | — | — |
| 2021-01-19 | $33.64 | $33.64 | 1,363,000 | — | — |
| 2021-01-15 | $27.88 | $27.88 | 535,700 | — | — |
| 2021-01-14 | $29.99 | $29.99 | 659,800 | — | — |
| 2021-01-13 | $28.71 | $28.71 | 836,200 | — | — |
| 2021-01-12 | $26.84 | $26.84 | 662,900 | — | — |
| 2021-01-11 | $25.70 | $25.70 | 440,800 | — | — |
| 2021-01-08 | $26.31 | $26.31 | 894,700 | — | — |
| 2021-01-07 | $26.93 | $26.93 | 789,500 | — | — |
| 2021-01-06 | $26.71 | $26.71 | 693,300 | — | — |
| 2021-01-05 | $26.75 | $26.75 | 445,200 | — | — |
| 2021-01-04 | $27.79 | $27.79 | 682,200 | — | — |