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
- 2003-12-09 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 | $24.62 | $25.04 | 3,033,100 | — | — |
| 2021-12-30 | $24.76 | $25.19 | 4,631,000 | — | — |
| 2021-12-29 | $22.87 | $23.26 | 4,351,800 | — | — |
| 2021-12-28 | $23.29 | $23.69 | 2,622,000 | — | — |
| 2021-12-27 | $23.57 | $23.98 | 3,971,700 | — | — |
| 2021-12-23 | $23.79 | $24.20 | 5,621,700 | — | — |
| 2021-12-22 | $22.88 | $23.27 | 4,120,500 | — | — |
| 2021-12-21 | $23.56 | $23.97 | 6,169,500 | — | — |
| 2021-12-20 | $21.74 | $22.11 | 5,822,000 | — | — |
| 2021-12-17 | $22.86 | $23.25 | 33,844,500 | — | — |
| 2021-12-16 | $22.45 | $22.84 | 8,863,300 | — | — |
| 2021-12-15 | $24.28 | $24.70 | 9,744,500 | — | — |
| 2021-12-14 | $24.99 | $25.42 | 6,086,800 | — | — |
| 2021-12-13 | $25.08 | $25.51 | 16,740,500 | — | — |
| 2021-12-10 | $26.01 | $26.46 | 9,348,400 | — | — |
| 2021-12-09 | $26.09 | $26.54 | 4,034,000 | — | — |
| 2021-12-08 | $27.08 | $27.55 | 4,246,700 | — | — |
| 2021-12-07 | $27.87 | $28.35 | 6,022,900 | — | — |
| 2021-12-06 | $26.65 | $27.11 | 5,063,100 | — | — |
| 2021-12-03 | $25.26 | $25.69 | 9,609,500 | — | — |
| 2021-12-02 | $28.77 | $29.26 | 6,187,100 | — | — |
| 2021-12-01 | $27.95 | $28.43 | 6,829,300 | — | — |
| 2021-11-30 | $27.50 | $27.97 | 7,881,000 | — | — |
| 2021-11-29 | $27.12 | $27.59 | 6,641,100 | — | — |
| 2021-11-26 | $27.85 | $28.33 | 6,973,300 | — | — |
| 2021-11-24 | $29.09 | $29.59 | 3,581,900 | — | — |
| 2021-11-23 | $29.28 | $29.78 | 2,129,300 | — | — |
| 2021-11-22 | $29.23 | $29.73 | 2,848,700 | — | — |
| 2021-11-19 | $29.03 | $29.53 | 3,984,500 | — | — |
| 2021-11-18 | $29.45 | $29.96 | 3,991,500 | — | — |
| 2021-11-17 | $29.37 | $29.88 | 3,162,300 | — | — |
| 2021-11-16 | $29.97 | $30.49 | 4,052,000 | — | — |
| 2021-11-15 | $30.87 | $31.40 | 1,936,400 | — | — |
| 2021-11-12 | $30.93 | $31.46 | 3,180,900 | — | — |
| 2021-11-11 | $30.94 | $31.47 | 3,302,900 | — | — |
| 2021-11-10 | $30.38 | $30.90 | 4,019,200 | — | — |
| 2021-11-09 | $30.41 | $30.93 | 3,441,900 | — | — |
| 2021-11-08 | $31.12 | $31.66 | 5,808,600 | — | — |
| 2021-11-05 | $30.21 | $30.73 | 6,229,100 | — | — |
| 2021-11-04 | $28.61 | $29.10 | 6,081,000 | — | — |
| 2021-11-03 | $28.62 | $29.11 | 6,642,500 | — | — |
| 2021-11-02 | $28.93 | $29.43 | 3,816,200 | — | — |
| 2021-11-01 | $29.42 | $29.93 | 4,500,600 | — | — |
| 2021-10-29 | $28.56 | $29.05 | 4,950,700 | — | — |
| 2021-10-28 | $28.87 | $29.37 | 5,654,400 | — | — |
| 2021-10-27 | $28.95 | $29.45 | 3,749,000 | — | — |
| 2021-10-26 | $28.86 | $29.36 | 5,189,000 | — | — |
| 2021-10-25 | $29.10 | $29.60 | 8,640,200 | — | — |
| 2021-10-22 | $30.44 | $30.96 | 3,256,000 | — | — |
| 2021-10-21 | $31.20 | $31.74 | 3,351,800 | — | — |
| 2021-10-20 | $31.19 | $31.73 | 3,779,000 | — | — |
| 2021-10-19 | $31.28 | $31.82 | 4,800,200 | — | — |
| 2021-10-18 | $31.82 | $32.37 | 3,594,200 | — | — |
| 2021-10-15 | $32.72 | $33.28 | 3,943,200 | — | — |
| 2021-10-14 | $32.14 | $32.69 | 3,035,500 | — | — |
| 2021-10-13 | $32.20 | $32.75 | 2,560,700 | — | — |
| 2021-10-12 | $31.67 | $32.21 | 4,113,100 | — | — |
| 2021-10-11 | $31.65 | $32.19 | 2,418,400 | — | — |
| 2021-10-08 | $31.82 | $32.37 | 2,667,000 | — | — |
| 2021-10-07 | $31.61 | $32.15 | 3,743,900 | — | — |
| 2021-10-06 | $31.12 | $31.66 | 2,961,200 | — | — |
| 2021-10-05 | $31.43 | $31.97 | 3,298,700 | — | — |
| 2021-10-04 | $30.33 | $30.85 | 3,482,900 | — | — |
| 2021-10-01 | $31.00 | $31.53 | 3,557,800 | — | — |
| 2021-09-30 | $30.75 | $31.28 | 6,091,900 | — | — |
| 2021-09-29 | $29.67 | $30.18 | 3,112,600 | — | — |
| 2021-09-28 | $30.01 | $30.53 | 4,020,500 | — | — |
| 2021-09-27 | $30.06 | $30.58 | 4,293,200 | — | — |
| 2021-09-24 | $29.07 | $29.57 | 4,148,200 | — | — |
| 2021-09-23 | $29.32 | $29.82 | 2,794,300 | — | — |
| 2021-09-22 | $28.92 | $29.42 | 3,852,600 | — | — |
| 2021-09-21 | $28.29 | $28.78 | 3,099,800 | — | — |
| 2021-09-20 | $27.96 | $28.44 | 6,366,500 | — | — |
| 2021-09-17 | $28.82 | $29.32 | 4,541,000 | — | — |
| 2021-09-16 | $28.61 | $29.10 | 4,048,300 | — | — |
| 2021-09-15 | $28.59 | $29.08 | 5,599,000 | — | — |
| 2021-09-14 | $28.40 | $28.89 | 5,566,700 | — | — |
| 2021-09-13 | $29.34 | $29.84 | 8,698,900 | — | — |
| 2021-09-10 | $30.91 | $31.44 | 7,376,900 | — | — |
| 2021-09-09 | $31.81 | $32.36 | 3,196,400 | — | — |
| 2021-09-08 | $32.18 | $32.73 | 3,528,300 | — | — |
| 2021-09-07 | $32.32 | $32.88 | 3,487,100 | — | — |
| 2021-09-03 | $31.42 | $31.96 | 4,065,000 | — | — |
| 2021-09-02 | $31.24 | $31.78 | 3,552,400 | — | — |
| 2021-09-01 | $31.69 | $32.24 | 6,884,500 | — | — |
| 2021-08-31 | $30.49 | $31.01 | 6,504,200 | — | — |
| 2021-08-30 | $28.59 | $29.08 | 3,599,000 | — | — |
| 2021-08-27 | $28.43 | $28.92 | 3,250,400 | — | — |
| 2021-08-26 | $28.71 | $29.20 | 2,855,400 | — | — |
| 2021-08-25 | $29.02 | $29.52 | 3,738,900 | — | — |
| 2021-08-24 | $28.76 | $29.25 | 7,800,000 | — | — |
| 2021-08-23 | $27.40 | $27.87 | 6,158,700 | — | — |
| 2021-08-20 | $26.29 | $26.74 | 7,317,800 | — | — |
| 2021-08-19 | $26.53 | $26.99 | 11,857,200 | — | — |
| 2021-08-18 | $25.18 | $25.61 | 6,919,700 | — | — |
| 2021-08-17 | $24.06 | $24.47 | 4,267,300 | — | — |
| 2021-08-16 | $24.85 | $25.28 | 5,061,400 | — | — |
| 2021-08-13 | $24.91 | $25.34 | 5,542,200 | — | — |
| 2021-08-12 | $23.99 | $24.40 | 5,393,500 | — | — |
| 2021-08-11 | $24.53 | $24.95 | 4,385,100 | — | — |
| 2021-08-10 | $24.62 | $25.04 | 4,212,600 | — | — |
| 2021-08-09 | $24.85 | $25.28 | 3,113,800 | — | — |
| 2021-08-06 | $24.67 | $25.09 | 3,527,500 | — | — |
| 2021-08-05 | $24.73 | $25.16 | 4,012,300 | — | — |
| 2021-08-04 | $24.18 | $24.60 | 6,085,000 | — | — |
| 2021-08-03 | $24.59 | $25.01 | 10,187,400 | — | — |
| 2021-08-02 | $25.99 | $26.44 | 5,346,000 | — | — |
| 2021-07-30 | $25.93 | $26.38 | 7,880,500 | — | — |
| 2021-07-29 | $27.74 | $28.22 | 11,469,000 | — | — |
| 2021-07-28 | $27.99 | $28.47 | 12,431,800 | — | — |
| 2021-07-27 | $25.99 | $26.44 | 12,665,300 | — | — |
| 2021-07-26 | $25.35 | $25.79 | 11,676,100 | — | — |
| 2021-07-23 | $27.23 | $27.70 | 10,974,600 | — | — |
| 2021-07-22 | $28.56 | $29.05 | 5,875,200 | — | — |
| 2021-07-21 | $29.16 | $29.66 | 5,335,400 | — | — |
| 2021-07-20 | $28.89 | $29.39 | 8,040,300 | — | — |
| 2021-07-19 | $28.86 | $29.36 | 11,699,200 | — | — |
| 2021-07-16 | $30.22 | $30.74 | 9,061,400 | — | — |
| 2021-07-15 | $31.60 | $32.14 | 5,235,700 | — | — |
| 2021-07-14 | $31.98 | $32.53 | 3,953,000 | — | — |
| 2021-07-13 | $32.14 | $32.69 | 2,967,000 | — | — |
| 2021-07-12 | $31.82 | $32.37 | 2,504,400 | — | — |
| 2021-07-09 | $32.18 | $32.73 | 4,564,900 | — | — |
| 2021-07-08 | $31.99 | $32.54 | 10,049,900 | — | — |
| 2021-07-07 | $33.44 | $34.02 | 3,378,300 | — | — |
| 2021-07-06 | $34.42 | $35.01 | 5,154,200 | — | — |
| 2021-07-02 | $35.49 | $36.10 | 1,935,000 | — | — |
| 2021-07-01 | $35.34 | $35.95 | 2,476,200 | — | — |
| 2021-06-30 | $35.46 | $36.07 | 2,978,800 | — | — |
| 2021-06-29 | $35.51 | $36.12 | 3,245,500 | — | — |
| 2021-06-28 | $35.59 | $36.20 | 5,350,000 | — | — |
| 2021-06-25 | $35.73 | $36.34 | 7,425,500 | — | — |
| 2021-06-24 | $36.76 | $37.39 | 2,596,600 | — | — |
| 2021-06-23 | $36.49 | $37.12 | 3,597,400 | — | — |
| 2021-06-22 | $36.69 | $37.32 | 4,427,400 | — | — |
| 2021-06-21 | $36.86 | $37.49 | 3,008,400 | — | — |
| 2021-06-18 | $36.88 | $37.51 | 5,925,400 | — | — |
| 2021-06-17 | $37.26 | $37.90 | 3,486,500 | — | — |
| 2021-06-16 | $37.45 | $38.09 | 4,085,500 | — | — |
| 2021-06-15 | $37.08 | $37.72 | 2,405,400 | — | — |
| 2021-06-14 | $37.19 | $37.83 | 4,548,200 | — | — |
| 2021-06-11 | $37.52 | $38.17 | 4,343,900 | — | — |
| 2021-06-10 | $37.38 | $38.02 | 5,393,100 | — | — |
| 2021-06-09 | $37.69 | $38.34 | 3,611,400 | — | — |
| 2021-06-08 | $37.47 | $38.11 | 3,827,600 | — | — |
| 2021-06-07 | $37.68 | $38.33 | 4,354,000 | — | — |
| 2021-06-04 | $39.24 | $39.92 | 3,343,800 | — | — |
| 2021-06-03 | $39.19 | $39.86 | 2,447,800 | — | — |
| 2021-06-02 | $39.68 | $40.36 | 2,876,700 | — | — |
| 2021-06-01 | $40.17 | $40.86 | 4,961,500 | — | — |
| 2021-05-28 | $41.85 | $42.57 | 4,886,100 | — | — |
| 2021-05-27 | $40.66 | $41.36 | 7,377,800 | — | — |
| 2021-05-26 | $40.67 | $41.37 | 3,041,000 | — | — |
| 2021-05-25 | $39.77 | $40.45 | 3,877,800 | — | — |
| 2021-05-24 | $39.34 | $40.02 | 3,031,200 | — | — |
| 2021-05-21 | $39.77 | $40.45 | 3,200,100 | — | — |
| 2021-05-20 | $41.30 | $42.01 | 4,055,800 | — | — |
| 2021-05-19 | $41.02 | $41.73 | 6,143,600 | — | — |
| 2021-05-18 | $39.44 | $40.12 | 5,345,000 | — | — |
| 2021-05-17 | $38.92 | $39.59 | 5,660,700 | — | — |
| 2021-05-14 | $37.51 | $38.16 | 4,021,700 | — | — |
| 2021-05-13 | $36.01 | $36.63 | 2,798,300 | — | — |
| 2021-05-12 | $36.13 | $36.75 | 3,752,600 | — | — |
| 2021-05-11 | $37.16 | $37.80 | 4,317,100 | — | — |
| 2021-05-10 | $36.81 | $37.44 | 4,644,000 | — | — |
| 2021-05-07 | $39.22 | $39.89 | 3,267,700 | — | — |
| 2021-05-06 | $39.29 | $39.97 | 4,010,600 | — | — |
| 2021-05-05 | $38.46 | $39.12 | 4,622,900 | — | — |
| 2021-05-04 | $38.39 | $39.05 | 3,927,500 | — | — |
| 2021-05-03 | $38.56 | $39.22 | 4,724,400 | — | — |
| 2021-04-30 | $39.08 | $39.75 | 2,514,500 | — | — |
| 2021-04-29 | $40.02 | $40.71 | 2,702,900 | — | — |
| 2021-04-28 | $40.73 | $41.43 | 4,937,800 | — | — |
| 2021-04-27 | $39.27 | $39.95 | 1,719,200 | — | — |
| 2021-04-26 | $39.17 | $39.84 | 1,853,500 | — | — |
| 2021-04-23 | $38.54 | $39.20 | 3,162,300 | — | — |
| 2021-04-22 | $38.33 | $38.99 | 3,375,200 | — | — |
| 2021-04-21 | $38.05 | $38.70 | 4,924,700 | — | — |
| 2021-04-20 | $36.61 | $37.24 | 4,398,100 | — | — |
| 2021-04-19 | $37.01 | $37.65 | 10,099,300 | — | — |
| 2021-04-16 | $36.51 | $37.14 | 6,269,200 | — | — |
| 2021-04-15 | $36.10 | $36.72 | 4,827,200 | — | — |
| 2021-04-14 | $35.67 | $36.28 | 5,481,900 | — | — |
| 2021-04-13 | $35.14 | $35.74 | 5,013,800 | — | — |
| 2021-04-12 | $35.20 | $35.81 | 11,068,700 | — | — |
| 2021-04-09 | $37.21 | $37.85 | 3,993,900 | — | — |
| 2021-04-08 | $38.55 | $39.21 | 3,776,200 | — | — |
| 2021-04-07 | $38.81 | $39.48 | 6,364,000 | — | — |
| 2021-04-06 | $40.18 | $40.87 | 2,713,600 | — | — |
| 2021-04-05 | $39.69 | $40.37 | 2,695,700 | — | — |
| 2021-04-01 | $40.14 | $40.83 | 4,196,400 | — | — |
| 2021-03-31 | $39.63 | $40.31 | 5,204,200 | — | — |
| 2021-03-30 | $39.56 | $40.24 | 5,260,000 | — | — |
| 2021-03-29 | $38.18 | $38.84 | 6,340,000 | — | — |
| 2021-03-26 | $37.28 | $37.92 | 5,940,500 | — | — |
| 2021-03-25 | $37.90 | $38.55 | 4,438,900 | — | — |
| 2021-03-24 | $37.89 | $38.54 | 4,538,100 | — | — |
| 2021-03-23 | $39.74 | $40.42 | 3,548,900 | — | — |
| 2021-03-22 | $41.21 | $41.92 | 3,103,100 | — | — |
| 2021-03-19 | $41.90 | $42.62 | 4,425,000 | — | — |
| 2021-03-18 | $42.12 | $42.84 | 4,629,100 | — | — |
| 2021-03-17 | $44.12 | $44.88 | 6,054,300 | — | — |
| 2021-03-16 | $44.57 | $45.34 | 4,437,200 | — | — |
| 2021-03-15 | $43.86 | $44.61 | 5,834,600 | — | — |
| 2021-03-12 | $43.38 | $44.13 | 9,903,900 | — | — |
| 2021-03-11 | $41.41 | $42.12 | 6,632,600 | — | — |
| 2021-03-10 | $39.55 | $40.23 | 6,248,800 | — | — |
| 2021-03-09 | $40.19 | $40.88 | 9,968,800 | — | — |
| 2021-03-08 | $39.17 | $39.84 | 4,880,100 | — | — |
| 2021-03-05 | $39.74 | $40.42 | 7,497,000 | — | — |
| 2021-03-04 | $39.06 | $39.73 | 9,487,000 | — | — |
| 2021-03-03 | $39.80 | $40.48 | 8,070,300 | — | — |
| 2021-03-02 | $39.78 | $40.46 | 6,122,500 | — | — |
| 2021-03-01 | $39.76 | $40.44 | 4,207,600 | — | — |
| 2021-02-26 | $39.45 | $40.13 | 5,182,300 | — | — |
| 2021-02-25 | $39.58 | $40.26 | 6,754,900 | — | — |
| 2021-02-24 | $40.69 | $41.39 | 3,592,100 | — | — |
| 2021-02-23 | $40.91 | $41.61 | 9,994,600 | — | — |
| 2021-02-22 | $40.00 | $40.69 | 4,898,400 | — | — |
| 2021-02-19 | $38.99 | $39.66 | 6,908,800 | — | — |
| 2021-02-18 | $37.99 | $38.64 | 3,467,000 | — | — |
| 2021-02-17 | $38.16 | $38.82 | 2,951,000 | — | — |
| 2021-02-16 | $38.61 | $39.27 | 3,629,500 | — | — |
| 2021-02-12 | $37.01 | $37.65 | 1,685,500 | — | — |
| 2021-02-11 | $37.58 | $38.23 | 2,954,500 | — | — |
| 2021-02-10 | $36.50 | $37.13 | 2,775,800 | — | — |
| 2021-02-09 | $35.50 | $36.11 | 2,354,200 | — | — |
| 2021-02-08 | $35.40 | $36.01 | 3,200,900 | — | — |
| 2021-02-05 | $34.92 | $35.52 | 6,035,300 | — | — |
| 2021-02-04 | $32.79 | $33.35 | 3,585,600 | — | — |
| 2021-02-03 | $31.86 | $32.41 | 6,632,700 | — | — |
| 2021-02-02 | $32.01 | $32.56 | 6,918,600 | — | — |
| 2021-02-01 | $31.15 | $31.69 | 7,021,900 | — | — |
| 2021-01-29 | $31.83 | $32.38 | 3,687,700 | — | — |
| 2021-01-28 | $32.60 | $33.16 | 4,307,300 | — | — |
| 2021-01-27 | $31.83 | $32.38 | 10,118,000 | — | — |
| 2021-01-26 | $31.97 | $32.52 | 4,193,100 | — | — |
| 2021-01-25 | $32.78 | $33.34 | 2,455,800 | — | — |
| 2021-01-22 | $33.58 | $34.16 | 3,295,900 | — | — |
| 2021-01-21 | $33.69 | $34.27 | 5,885,400 | — | — |
| 2021-01-20 | $34.58 | $35.17 | 5,151,000 | — | — |
| 2021-01-19 | $33.67 | $34.25 | 4,157,300 | — | — |
| 2021-01-15 | $33.13 | $33.70 | 2,728,800 | — | — |
| 2021-01-14 | $33.00 | $33.57 | 2,129,900 | — | — |
| 2021-01-13 | $32.98 | $33.55 | 1,911,000 | — | — |
| 2021-01-12 | $32.66 | $33.22 | 2,967,500 | — | — |
| 2021-01-11 | $33.11 | $33.68 | 4,498,700 | — | — |
| 2021-01-08 | $33.75 | $34.33 | 3,815,600 | — | — |
| 2021-01-07 | $33.20 | $33.77 | 2,792,800 | — | — |
| 2021-01-06 | $33.59 | $34.17 | 4,797,200 | — | — |
| 2021-01-05 | $34.25 | $34.84 | 3,613,000 | — | — |
| 2021-01-04 | $33.50 | $34.08 | 5,922,300 | — | — |