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
- 2011-10-04 to 2026-09-03
- 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 | $30.78 | $30.78 | 3,836,600 | — | — |
| 2021-12-30 | $30.65 | $30.65 | 3,410,200 | — | — |
| 2021-12-29 | $30.61 | $30.61 | 3,962,600 | — | — |
| 2021-12-28 | $30.26 | $30.26 | 5,505,800 | — | — |
| 2021-12-27 | $29.86 | $29.86 | 5,119,800 | — | — |
| 2021-12-23 | $29.51 | $29.51 | 6,279,000 | — | — |
| 2021-12-22 | $29.36 | $29.36 | 6,601,600 | — | — |
| 2021-12-21 | $28.48 | $28.48 | 8,171,000 | — | — |
| 2021-12-20 | $27.87 | $27.87 | 15,384,800 | — | — |
| 2021-12-17 | $28.34 | $28.34 | 13,467,200 | — | — |
| 2021-12-16 | $28.83 | $28.83 | 11,712,000 | — | — |
| 2021-12-15 | $29.49 | $29.49 | 13,846,400 | — | — |
| 2021-12-14 | $28.49 | $28.49 | 8,667,800 | — | — |
| 2021-12-13 | $28.72 | $28.72 | 7,516,200 | — | — |
| 2021-12-10 | $29.26 | $29.26 | 7,817,400 | — | — |
| 2021-12-09 | $28.42 | $28.42 | 8,063,400 | — | — |
| 2021-12-08 | $28.82 | $28.82 | 6,814,400 | — | — |
| 2021-12-07 | $27.99 | $27.99 | 11,495,800 | — | — |
| 2021-12-06 | $26.56 | $26.56 | 18,211,800 | — | — |
| 2021-12-03 | $25.54 | $25.54 | 25,137,000 | — | — |
| 2021-12-02 | $26.68 | $26.68 | 15,875,200 | — | — |
| 2021-12-01 | $25.90 | $25.90 | 21,144,000 | — | — |
| 2021-11-30 | $26.88 | $26.88 | 20,298,200 | — | — |
| 2021-11-29 | $29.23 | $29.23 | 11,039,000 | — | — |
| 2021-11-26 | $27.28 | $27.28 | 12,808,000 | — | — |
| 2021-11-24 | $31.28 | $31.28 | 4,957,000 | — | — |
| 2021-11-23 | $31.06 | $31.06 | 6,349,600 | — | — |
| 2021-11-22 | $30.67 | $30.67 | 4,751,800 | — | — |
| 2021-11-19 | $31.01 | $31.01 | 4,938,000 | — | — |
| 2021-11-18 | $31.18 | $31.18 | 3,416,800 | — | — |
| 2021-11-17 | $31.32 | $31.32 | 3,566,400 | — | — |
| 2021-11-16 | $31.61 | $31.61 | 3,260,200 | — | — |
| 2021-11-15 | $31.68 | $31.68 | 3,275,400 | — | — |
| 2021-11-12 | $31.47 | $31.47 | 3,557,800 | — | — |
| 2021-11-11 | $30.87 | $30.87 | 3,434,400 | — | — |
| 2021-11-10 | $30.62 | $30.62 | 6,433,000 | — | — |
| 2021-11-09 | $30.85 | $30.85 | 7,237,400 | — | — |
| 2021-11-08 | $31.14 | $31.13 | 3,818,000 | — | — |
| 2021-11-05 | $31.13 | $31.13 | 4,027,800 | — | — |
| 2021-11-04 | $31.73 | $31.73 | 4,232,400 | — | — |
| 2021-11-03 | $31.96 | $31.96 | 3,914,200 | — | — |
| 2021-11-02 | $31.42 | $31.42 | 2,382,600 | — | — |
| 2021-11-01 | $31.02 | $31.02 | 2,405,800 | — | — |
| 2021-10-29 | $30.80 | $30.80 | 4,151,600 | — | — |
| 2021-10-28 | $30.89 | $30.89 | 4,132,000 | — | — |
| 2021-10-27 | $30.43 | $30.43 | 4,771,200 | — | — |
| 2021-10-26 | $30.80 | $30.80 | 4,808,400 | — | — |
| 2021-10-25 | $31.08 | $31.08 | 3,584,800 | — | — |
| 2021-10-22 | $30.62 | $30.62 | 4,967,400 | — | — |
| 2021-10-21 | $30.97 | $30.97 | 3,910,000 | — | — |
| 2021-10-20 | $30.49 | $30.49 | 4,530,800 | — | — |
| 2021-10-19 | $30.30 | $30.30 | 3,408,000 | — | — |
| 2021-10-18 | $30.18 | $30.18 | 4,294,200 | — | — |
| 2021-10-15 | $29.92 | $29.92 | 4,695,600 | — | — |
| 2021-10-14 | $29.90 | $29.90 | 5,517,200 | — | — |
| 2021-10-13 | $29.13 | $29.13 | 5,493,200 | — | — |
| 2021-10-12 | $28.83 | $28.83 | 6,272,400 | — | — |
| 2021-10-11 | $28.56 | $28.56 | 4,329,600 | — | — |
| 2021-10-08 | $28.75 | $28.75 | 5,290,000 | — | — |
| 2021-10-07 | $28.49 | $28.49 | 6,438,800 | — | — |
| 2021-10-06 | $27.95 | $27.95 | 13,926,800 | — | — |
| 2021-10-05 | $27.80 | $27.80 | 8,077,600 | — | — |
| 2021-10-04 | $27.30 | $27.30 | 10,906,400 | — | — |
| 2021-10-01 | $27.67 | $27.67 | 9,446,200 | — | — |
| 2021-09-30 | $27.20 | $27.20 | 10,517,800 | — | — |
| 2021-09-29 | $27.20 | $27.20 | 11,233,200 | — | — |
| 2021-09-28 | $27.38 | $27.38 | 12,720,400 | — | — |
| 2021-09-27 | $28.86 | $28.86 | 4,390,800 | — | — |
| 2021-09-24 | $29.08 | $29.08 | 5,102,000 | — | — |
| 2021-09-23 | $28.65 | $28.65 | 9,230,600 | — | — |
| 2021-09-22 | $27.78 | $27.77 | 17,019,200 | — | — |
| 2021-09-21 | $27.00 | $27.00 | 13,970,000 | — | — |
| 2021-09-20 | $26.45 | $26.45 | 26,626,000 | — | — |
| 2021-09-17 | $28.07 | $28.07 | 10,006,000 | — | — |
| 2021-09-16 | $29.03 | $29.03 | 8,566,400 | — | — |
| 2021-09-15 | $28.87 | $28.87 | 7,236,200 | — | — |
| 2021-09-14 | $28.32 | $28.32 | 10,107,800 | — | — |
| 2021-09-13 | $28.50 | $28.50 | 10,168,000 | — | — |
| 2021-09-10 | $28.00 | $28.00 | 8,383,400 | — | — |
| 2021-09-09 | $28.55 | $28.54 | 6,284,400 | — | — |
| 2021-09-08 | $28.89 | $28.89 | 6,027,000 | — | — |
| 2021-09-07 | $28.81 | $28.81 | 4,703,200 | — | — |
| 2021-09-03 | $29.22 | $29.22 | 4,215,800 | — | — |
| 2021-09-02 | $29.30 | $29.30 | 3,198,000 | — | — |
| 2021-09-01 | $29.31 | $29.31 | 3,215,200 | — | — |
| 2021-08-31 | $28.96 | $28.96 | 3,745,200 | — | — |
| 2021-08-30 | $28.87 | $28.87 | 3,937,400 | — | — |
| 2021-08-27 | $28.75 | $28.75 | 4,833,800 | — | — |
| 2021-08-26 | $28.02 | $28.02 | 6,941,200 | — | — |
| 2021-08-25 | $28.66 | $28.66 | 2,987,400 | — | — |
| 2021-08-24 | $28.32 | $28.32 | 3,569,200 | — | — |
| 2021-08-23 | $28.28 | $28.28 | 5,604,200 | — | — |
| 2021-08-20 | $27.82 | $27.82 | 9,086,000 | — | — |
| 2021-08-19 | $26.77 | $26.77 | 16,321,400 | — | — |
| 2021-08-18 | $27.25 | $27.25 | 9,086,400 | — | — |
| 2021-08-17 | $28.21 | $28.21 | 9,940,600 | — | — |
| 2021-08-16 | $28.68 | $28.68 | 5,267,400 | — | — |
| 2021-08-13 | $28.72 | $28.72 | 3,812,000 | — | — |
| 2021-08-12 | $28.74 | $28.74 | 3,841,400 | — | — |
| 2021-08-11 | $28.44 | $28.44 | 5,227,800 | — | — |
| 2021-08-10 | $28.00 | $28.00 | 3,617,800 | — | — |
| 2021-08-09 | $27.88 | $27.88 | 3,410,800 | — | — |
| 2021-08-06 | $27.73 | $27.73 | 3,824,000 | — | — |
| 2021-08-05 | $27.38 | $27.37 | 3,520,000 | — | — |
| 2021-08-04 | $27.05 | $27.05 | 5,287,600 | — | — |
| 2021-08-03 | $27.03 | $27.03 | 10,018,200 | — | — |
| 2021-08-02 | $26.39 | $26.39 | 6,389,200 | — | — |
| 2021-07-30 | $26.89 | $26.89 | 6,923,200 | — | — |
| 2021-07-29 | $27.23 | $27.23 | 5,067,800 | — | — |
| 2021-07-28 | $26.99 | $26.99 | 8,827,800 | — | — |
| 2021-07-27 | $26.64 | $26.64 | 10,440,800 | — | — |
| 2021-07-26 | $27.08 | $27.08 | 4,413,400 | — | — |
| 2021-07-23 | $26.84 | $26.84 | 5,117,200 | — | — |
| 2021-07-22 | $26.83 | $26.83 | 5,953,800 | — | — |
| 2021-07-21 | $27.08 | $27.08 | 7,784,800 | — | — |
| 2021-07-20 | $26.23 | $26.22 | 11,979,000 | — | — |
| 2021-07-19 | $25.20 | $25.20 | 24,772,600 | — | — |
| 2021-07-16 | $27.13 | $27.13 | 7,546,600 | — | — |
| 2021-07-15 | $27.74 | $27.74 | 7,704,800 | — | — |
| 2021-07-14 | $27.91 | $27.91 | 5,654,000 | — | — |
| 2021-07-13 | $27.63 | $27.63 | 6,996,000 | — | — |
| 2021-07-12 | $27.88 | $27.88 | 4,611,800 | — | — |
| 2021-07-09 | $27.71 | $27.71 | 7,631,600 | — | — |
| 2021-07-08 | $26.65 | $26.65 | 12,023,600 | — | — |
| 2021-07-07 | $27.70 | $27.70 | 4,797,000 | — | — |
| 2021-07-06 | $27.72 | $27.72 | 7,074,000 | — | — |
| 2021-07-02 | $28.05 | $28.05 | 5,726,200 | — | — |
| 2021-07-01 | $28.03 | $28.03 | 5,588,600 | — | — |
| 2021-06-30 | $27.78 | $27.77 | 5,855,000 | — | — |
| 2021-06-29 | $27.67 | $27.67 | 5,682,000 | — | — |
| 2021-06-28 | $27.90 | $27.90 | 3,573,200 | — | — |
| 2021-06-25 | $27.98 | $27.98 | 3,769,600 | — | — |
| 2021-06-24 | $27.79 | $27.79 | 4,337,200 | — | — |
| 2021-06-23 | $27.47 | $27.47 | 5,025,000 | — | — |
| 2021-06-22 | $27.21 | $27.21 | 6,400,200 | — | — |
| 2021-06-21 | $26.65 | $26.65 | 10,266,400 | — | — |
| 2021-06-18 | $25.71 | $25.71 | 16,676,400 | — | — |
| 2021-06-17 | $26.93 | $26.93 | 10,494,200 | — | — |
| 2021-06-16 | $26.78 | $26.78 | 14,418,400 | — | — |
| 2021-06-15 | $26.81 | $26.81 | 6,507,400 | — | — |
| 2021-06-14 | $27.29 | $27.28 | 5,734,200 | — | — |
| 2021-06-11 | $27.42 | $27.42 | 6,542,600 | — | — |
| 2021-06-10 | $27.05 | $27.05 | 7,195,800 | — | — |
| 2021-06-09 | $26.29 | $26.29 | 4,989,200 | — | — |
| 2021-06-08 | $26.44 | $26.44 | 6,496,000 | — | — |
| 2021-06-07 | $26.63 | $26.63 | 4,296,400 | — | — |
| 2021-06-04 | $26.40 | $26.39 | 8,248,800 | — | — |
| 2021-06-03 | $25.68 | $25.68 | 7,342,000 | — | — |
| 2021-06-02 | $25.95 | $25.95 | 8,046,200 | — | — |
| 2021-06-01 | $25.61 | $25.61 | 7,281,200 | — | — |
| 2021-05-28 | $25.92 | $25.92 | 7,218,600 | — | — |
| 2021-05-27 | $26.18 | $26.18 | 10,021,000 | — | — |
| 2021-05-26 | $25.56 | $25.56 | 8,378,400 | — | — |
| 2021-05-25 | $24.94 | $24.94 | 7,244,400 | — | — |
| 2021-05-24 | $24.98 | $24.98 | 7,326,400 | — | — |
| 2021-05-21 | $24.50 | $24.50 | 10,376,400 | — | — |
| 2021-05-20 | $24.25 | $24.25 | 14,880,800 | — | — |
| 2021-05-19 | $23.58 | $23.58 | 31,108,200 | — | — |
| 2021-05-18 | $24.22 | $24.22 | 11,631,000 | — | — |
| 2021-05-17 | $24.37 | $24.37 | 14,498,600 | — | — |
| 2021-05-14 | $24.75 | $24.75 | 17,971,400 | — | — |
| 2021-05-13 | $23.33 | $23.33 | 24,712,200 | — | — |
| 2021-05-12 | $22.31 | $22.31 | 31,371,200 | — | — |
| 2021-05-11 | $24.42 | $24.42 | 24,154,600 | — | — |
| 2021-05-10 | $25.42 | $25.42 | 13,624,600 | — | — |
| 2021-05-07 | $25.99 | $25.99 | 10,473,600 | — | — |
| 2021-05-06 | $25.26 | $25.26 | 14,315,000 | — | — |
| 2021-05-05 | $25.18 | $25.18 | 11,584,800 | — | — |
| 2021-05-04 | $24.84 | $24.84 | 14,852,800 | — | — |
| 2021-05-03 | $25.39 | $25.39 | 8,975,000 | — | — |
| 2021-04-30 | $24.91 | $24.91 | 13,752,600 | — | — |
| 2021-04-29 | $25.43 | $25.43 | 12,586,400 | — | — |
| 2021-04-28 | $25.23 | $25.23 | 5,767,200 | — | — |
| 2021-04-27 | $25.30 | $25.30 | 5,834,800 | — | — |
| 2021-04-26 | $25.05 | $25.05 | 7,240,600 | — | — |
| 2021-04-23 | $24.96 | $24.96 | 9,342,000 | — | — |
| 2021-04-22 | $24.49 | $24.49 | 15,429,000 | — | — |
| 2021-04-21 | $25.26 | $25.26 | 7,402,000 | — | — |
| 2021-04-20 | $24.58 | $24.58 | 11,627,400 | — | — |
| 2021-04-19 | $24.89 | $24.88 | 10,688,400 | — | — |
| 2021-04-16 | $25.33 | $25.33 | 5,347,200 | — | — |
| 2021-04-15 | $25.14 | $25.14 | 4,987,200 | — | — |
| 2021-04-14 | $24.83 | $24.83 | 6,634,000 | — | — |
| 2021-04-13 | $24.96 | $24.96 | 5,092,400 | — | — |
| 2021-04-12 | $24.99 | $24.99 | 4,925,200 | — | — |
| 2021-04-09 | $24.75 | $24.75 | 4,572,200 | — | — |
| 2021-04-08 | $24.72 | $24.72 | 5,459,000 | — | — |
| 2021-04-07 | $24.53 | $24.53 | 4,660,600 | — | — |
| 2021-04-06 | $24.18 | $24.18 | 6,090,000 | — | — |
| 2021-04-05 | $24.22 | $24.22 | 5,866,600 | — | — |
| 2021-04-01 | $24.06 | $24.06 | 6,320,200 | — | — |
| 2021-03-31 | $23.55 | $23.55 | 6,515,000 | — | — |
| 2021-03-30 | $23.44 | $23.44 | 4,569,400 | — | — |
| 2021-03-29 | $22.96 | $22.96 | 7,270,200 | — | — |
| 2021-03-26 | $23.40 | $23.40 | 8,525,000 | — | — |
| 2021-03-25 | $22.78 | $22.78 | 11,664,600 | — | — |
| 2021-03-24 | $22.43 | $22.43 | 6,617,000 | — | — |
| 2021-03-23 | $22.55 | $22.55 | 7,812,200 | — | — |
| 2021-03-22 | $23.11 | $23.11 | 5,613,200 | — | — |
| 2021-03-19 | $22.20 | $22.20 | 7,913,000 | — | — |
| 2021-03-18 | $21.83 | $21.83 | 8,200,400 | — | — |
| 2021-03-17 | $22.56 | $22.56 | 7,407,600 | — | — |
| 2021-03-16 | $22.25 | $22.25 | 6,867,400 | — | — |
| 2021-03-15 | $22.12 | $22.12 | 5,857,200 | — | — |
| 2021-03-12 | $21.32 | $21.32 | 4,878,000 | — | — |
| 2021-03-11 | $21.31 | $21.31 | 4,428,200 | — | — |
| 2021-03-10 | $21.04 | $21.04 | 7,187,600 | — | — |
| 2021-03-09 | $20.92 | $20.92 | 6,346,800 | — | — |
| 2021-03-08 | $20.66 | $20.66 | 10,372,800 | — | — |
| 2021-03-05 | $20.65 | $20.65 | 17,661,600 | — | — |
| 2021-03-04 | $19.99 | $19.99 | 26,159,400 | — | — |
| 2021-03-03 | $20.39 | $20.39 | 13,634,000 | — | — |
| 2021-03-02 | $20.87 | $20.87 | 9,770,800 | — | — |
| 2021-03-01 | $20.95 | $20.95 | 9,725,600 | — | — |
| 2021-02-26 | $20.20 | $20.20 | 24,705,200 | — | — |
| 2021-02-25 | $19.70 | $19.70 | 28,689,000 | — | — |
| 2021-02-24 | $21.46 | $21.46 | 9,610,600 | — | — |
| 2021-02-23 | $21.07 | $21.07 | 12,125,800 | — | — |
| 2021-02-22 | $20.64 | $20.64 | 5,475,000 | — | — |
| 2021-02-19 | $21.21 | $21.21 | 6,628,200 | — | — |
| 2021-02-18 | $20.71 | $20.71 | 6,009,000 | — | — |
| 2021-02-17 | $20.75 | $20.75 | 7,182,000 | — | — |
| 2021-02-16 | $20.55 | $20.55 | 7,199,800 | — | — |
| 2021-02-12 | $20.68 | $20.68 | 8,229,600 | — | — |
| 2021-02-11 | $20.33 | $20.33 | 6,663,800 | — | — |
| 2021-02-10 | $20.03 | $20.03 | 10,136,400 | — | — |
| 2021-02-09 | $20.28 | $20.28 | 3,957,600 | — | — |
| 2021-02-08 | $20.33 | $20.33 | 3,589,600 | — | — |
| 2021-02-05 | $20.25 | $20.25 | 4,493,800 | — | — |
| 2021-02-04 | $20.22 | $20.22 | 4,847,400 | — | — |
| 2021-02-03 | $19.79 | $19.79 | 6,408,000 | — | — |
| 2021-02-02 | $19.29 | $19.29 | 10,398,600 | — | — |
| 2021-02-01 | $18.50 | $18.50 | 10,462,600 | — | — |
| 2021-01-29 | $18.00 | $18.00 | 22,676,400 | — | — |
| 2021-01-28 | $18.43 | $18.43 | 10,246,000 | — | — |
| 2021-01-27 | $18.25 | $18.25 | 18,363,400 | — | — |
| 2021-01-26 | $20.40 | $20.40 | 6,338,200 | — | — |
| 2021-01-25 | $20.36 | $20.36 | 11,385,400 | — | — |
| 2021-01-22 | $20.80 | $20.80 | 3,971,800 | — | — |
| 2021-01-21 | $20.92 | $20.92 | 4,548,600 | — | — |
| 2021-01-20 | $20.84 | $20.84 | 4,561,600 | — | — |
| 2021-01-19 | $20.61 | $20.61 | 5,683,200 | — | — |
| 2021-01-15 | $20.37 | $20.37 | 6,077,400 | — | — |
| 2021-01-14 | $20.67 | $20.67 | 3,628,800 | — | — |
| 2021-01-13 | $20.79 | $20.79 | 3,737,000 | — | — |
| 2021-01-12 | $20.62 | $20.62 | 5,382,800 | — | — |
| 2021-01-11 | $20.42 | $20.42 | 5,881,400 | — | — |
| 2021-01-08 | $20.91 | $20.91 | 5,154,200 | — | — |
| 2021-01-07 | $20.79 | $20.79 | 5,284,800 | — | — |
| 2021-01-06 | $20.20 | $20.20 | 11,385,800 | — | — |
| 2021-01-05 | $20.14 | $20.14 | 5,244,200 | — | — |
| 2021-01-04 | $19.83 | $19.83 | 10,715,600 | — | — |