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
- 2011-12-07 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 | $27.26 | $30.65 | 1,708,900 | — | — |
| 2021-12-30 | $27.60 | $31.04 | 1,442,500 | — | — |
| 2021-12-29 | $27.21 | $30.60 | 2,201,100 | — | — |
| 2021-12-28 | $27.37 | $30.78 | 1,436,100 | — | — |
| 2021-12-27 | $27.24 | $30.63 | 1,617,300 | — | — |
| 2021-12-23 | $27.26 | $30.65 | 2,130,000 | — | — |
| 2021-12-22 | $26.73 | $30.06 | 1,773,100 | — | — |
| 2021-12-21 | $26.65 | $29.97 | 3,577,800 | — | — |
| 2021-12-20 | $24.71 | $27.79 | 2,609,900 | — | — |
| 2021-12-17 | $25.68 | $28.88 | 4,218,500 | — | — |
| 2021-12-16 | $24.09 | $27.09 | 2,308,400 | — | — |
| 2021-12-15 | $24.87 | $27.97 | 3,270,600 | — | — |
| 2021-12-14 | $25.14 | $28.27 | 1,935,700 | — | — |
| 2021-12-13 | $25.37 | $28.53 | 2,730,100 | — | — |
| 2021-12-10 | $26.43 | $29.72 | 2,414,400 | — | — |
| 2021-12-09 | $26.76 | $30.09 | 1,876,500 | — | — |
| 2021-12-08 | $27.19 | $30.58 | 3,033,100 | — | — |
| 2021-12-07 | $26.88 | $30.23 | 3,101,400 | — | — |
| 2021-12-06 | $26.95 | $30.31 | 3,859,400 | — | — |
| 2021-12-03 | $24.75 | $27.83 | 2,316,200 | — | — |
| 2021-12-02 | $25.66 | $28.85 | 3,253,500 | — | — |
| 2021-12-01 | $25.05 | $28.17 | 4,079,100 | — | — |
| 2021-11-30 | $25.86 | $29.08 | 4,671,200 | — | — |
| 2021-11-29 | $26.58 | $29.89 | 3,180,100 | — | — |
| 2021-11-26 | $26.75 | $30.08 | 5,310,700 | — | — |
| 2021-11-24 | $28.21 | $31.72 | 1,586,200 | — | — |
| 2021-11-23 | $28.40 | $31.94 | 2,391,200 | — | — |
| 2021-11-22 | $28.17 | $31.68 | 3,158,100 | — | — |
| 2021-11-19 | $28.95 | $32.55 | 3,328,300 | — | — |
| 2021-11-18 | $29.78 | $33.49 | 2,449,600 | — | — |
| 2021-11-17 | $30.02 | $33.76 | 2,457,100 | — | — |
| 2021-11-16 | $30.55 | $34.35 | 2,853,600 | — | — |
| 2021-11-15 | $31.49 | $35.41 | 3,058,400 | — | — |
| 2021-11-12 | $30.79 | $34.62 | 2,840,200 | — | — |
| 2021-11-11 | $30.68 | $34.50 | 4,450,600 | — | — |
| 2021-11-10 | $30.91 | $34.76 | 3,500,100 | — | — |
| 2021-11-09 | $31.33 | $35.23 | 10,131,300 | — | — |
| 2021-11-08 | $34.87 | $39.21 | 7,792,000 | — | — |
| 2021-11-05 | $35.04 | $39.40 | 4,599,600 | — | — |
| 2021-11-04 | $32.48 | $36.52 | 1,577,600 | — | — |
| 2021-11-03 | $32.83 | $36.92 | 1,676,900 | — | — |
| 2021-11-02 | $32.19 | $36.20 | 2,111,900 | — | — |
| 2021-11-01 | $32.80 | $36.88 | 3,038,700 | — | — |
| 2021-10-29 | $32.97 | $37.08 | 1,729,100 | — | — |
| 2021-10-28 | $33.32 | $37.47 | 1,164,900 | — | — |
| 2021-10-27 | $33.09 | $37.21 | 1,238,800 | — | — |
| 2021-10-26 | $33.97 | $38.20 | 971,300 | — | — |
| 2021-10-25 | $34.45 | $38.74 | 1,348,000 | — | — |
| 2021-10-22 | $34.04 | $38.28 | 1,678,800 | — | — |
| 2021-10-21 | $34.57 | $38.87 | 1,269,300 | — | — |
| 2021-10-20 | $34.99 | $39.35 | 2,814,100 | — | — |
| 2021-10-19 | $36.26 | $40.77 | 1,246,200 | — | — |
| 2021-10-18 | $37.22 | $41.85 | 2,081,200 | — | — |
| 2021-10-15 | $37.86 | $42.57 | 2,705,700 | — | — |
| 2021-10-14 | $37.33 | $41.98 | 1,546,600 | — | — |
| 2021-10-13 | $36.02 | $40.50 | 1,217,000 | — | — |
| 2021-10-12 | $36.42 | $40.95 | 843,300 | — | — |
| 2021-10-11 | $35.92 | $40.39 | 1,267,500 | — | — |
| 2021-10-08 | $36.03 | $40.52 | 1,084,200 | — | — |
| 2021-10-07 | $35.96 | $40.44 | 1,761,900 | — | — |
| 2021-10-06 | $36.42 | $40.95 | 1,635,400 | — | — |
| 2021-10-05 | $35.80 | $40.26 | 1,955,700 | — | — |
| 2021-10-04 | $36.02 | $40.50 | 1,771,300 | — | — |
| 2021-10-01 | $36.99 | $41.60 | 4,421,400 | — | — |
| 2021-09-30 | $33.85 | $38.06 | 1,861,600 | — | — |
| 2021-09-29 | $34.06 | $38.30 | 2,425,400 | — | — |
| 2021-09-28 | $34.94 | $39.29 | 1,655,300 | — | — |
| 2021-09-27 | $36.20 | $40.71 | 1,940,300 | — | — |
| 2021-09-24 | $36.62 | $41.18 | 3,592,700 | — | — |
| 2021-09-23 | $35.36 | $39.76 | 2,859,100 | — | — |
| 2021-09-22 | $33.48 | $37.65 | 3,865,500 | — | — |
| 2021-09-21 | $32.41 | $36.45 | 2,938,100 | — | — |
| 2021-09-20 | $33.07 | $37.19 | 7,319,000 | — | — |
| 2021-09-17 | $35.79 | $40.25 | 2,526,800 | — | — |
| 2021-09-16 | $35.73 | $40.18 | 947,100 | — | — |
| 2021-09-15 | $35.83 | $40.29 | 1,657,900 | — | — |
| 2021-09-14 | $35.46 | $39.88 | 1,693,700 | — | — |
| 2021-09-13 | $36.32 | $40.84 | 2,420,200 | — | — |
| 2021-09-10 | $34.58 | $38.89 | 1,590,900 | — | — |
| 2021-09-09 | $34.76 | $39.09 | 1,701,200 | — | — |
| 2021-09-08 | $34.33 | $38.60 | 1,834,400 | — | — |
| 2021-09-07 | $34.72 | $39.04 | 1,744,200 | — | — |
| 2021-09-03 | $33.94 | $38.17 | 1,439,900 | — | — |
| 2021-09-02 | $34.54 | $38.84 | 1,891,400 | — | — |
| 2021-09-01 | $34.57 | $38.87 | 1,479,600 | — | — |
| 2021-08-31 | $35.00 | $39.36 | 2,877,800 | — | — |
| 2021-08-30 | $34.46 | $38.75 | 2,009,700 | — | — |
| 2021-08-27 | $36.16 | $40.66 | 1,214,100 | — | — |
| 2021-08-26 | $35.61 | $40.04 | 2,105,700 | — | — |
| 2021-08-25 | $36.01 | $40.49 | 2,054,800 | — | — |
| 2021-08-24 | $34.99 | $39.35 | 1,923,000 | — | — |
| 2021-08-23 | $33.73 | $37.93 | 1,279,100 | — | — |
| 2021-08-20 | $32.66 | $36.73 | 1,191,200 | — | — |
| 2021-08-19 | $32.61 | $36.67 | 1,331,900 | — | — |
| 2021-08-18 | $33.55 | $37.73 | 2,134,700 | — | — |
| 2021-08-17 | $33.10 | $37.22 | 3,113,800 | — | — |
| 2021-08-16 | $33.55 | $37.73 | 2,515,700 | — | — |
| 2021-08-13 | $34.95 | $39.30 | 1,142,200 | — | — |
| 2021-08-12 | $35.50 | $39.92 | 1,196,800 | — | — |
| 2021-08-11 | $36.61 | $41.17 | 2,215,500 | — | — |
| 2021-08-10 | $35.85 | $40.31 | 3,210,700 | — | — |
| 2021-08-09 | $36.02 | $40.50 | 2,614,400 | — | — |
| 2021-08-06 | $37.24 | $41.88 | 1,850,200 | — | — |
| 2021-08-05 | $37.95 | $42.68 | 3,352,300 | — | — |
| 2021-08-04 | $36.05 | $40.54 | 1,557,300 | — | — |
| 2021-08-03 | $37.06 | $41.67 | 1,891,000 | — | — |
| 2021-08-02 | $38.28 | $43.05 | 2,542,600 | — | — |
| 2021-07-30 | $37.95 | $42.68 | 1,582,000 | — | — |
| 2021-07-29 | $38.29 | $43.06 | 1,134,900 | — | — |
| 2021-07-28 | $38.23 | $42.99 | 2,146,300 | — | — |
| 2021-07-27 | $38.00 | $42.73 | 2,750,700 | — | — |
| 2021-07-26 | $38.65 | $43.46 | 3,412,400 | — | — |
| 2021-07-23 | $36.26 | $40.77 | 1,980,400 | — | — |
| 2021-07-22 | $36.06 | $40.55 | 1,423,200 | — | — |
| 2021-07-21 | $36.64 | $41.20 | 1,959,300 | — | — |
| 2021-07-20 | $35.56 | $39.99 | 3,231,300 | — | — |
| 2021-07-19 | $34.27 | $38.54 | 3,884,500 | — | — |
| 2021-07-16 | $35.28 | $39.67 | 1,745,700 | — | — |
| 2021-07-15 | $36.23 | $40.74 | 2,363,000 | — | — |
| 2021-07-14 | $35.99 | $40.47 | 2,765,600 | — | — |
| 2021-07-13 | $36.70 | $41.27 | 2,250,500 | — | — |
| 2021-07-12 | $37.87 | $42.59 | 2,345,400 | — | — |
| 2021-07-09 | $38.89 | $43.73 | 1,270,500 | — | — |
| 2021-07-08 | $38.00 | $42.73 | 2,344,600 | — | — |
| 2021-07-07 | $38.54 | $43.34 | 1,871,800 | — | — |
| 2021-07-06 | $39.41 | $44.32 | 1,655,400 | — | — |
| 2021-07-02 | $40.28 | $45.30 | 1,373,700 | — | — |
| 2021-07-01 | $40.57 | $45.62 | 1,160,000 | — | — |
| 2021-06-30 | $40.30 | $45.32 | 1,406,600 | — | — |
| 2021-06-29 | $40.00 | $44.98 | 1,667,000 | — | — |
| 2021-06-28 | $40.49 | $45.53 | 2,726,800 | — | — |
| 2021-06-25 | $42.37 | $47.65 | 3,117,600 | — | — |
| 2021-06-24 | $42.11 | $47.35 | 1,582,900 | — | — |
| 2021-06-23 | $41.45 | $46.61 | 1,490,700 | — | — |
| 2021-06-22 | $40.55 | $45.60 | 2,412,800 | — | — |
| 2021-06-21 | $40.88 | $45.97 | 2,228,300 | — | — |
| 2021-06-18 | $40.80 | $45.88 | 3,075,600 | — | — |
| 2021-06-17 | $41.00 | $46.10 | 3,675,400 | — | — |
| 2021-06-16 | $41.38 | $46.53 | 2,816,400 | — | — |
| 2021-06-15 | $40.57 | $45.62 | 2,295,100 | — | — |
| 2021-06-14 | $40.66 | $45.72 | 2,979,400 | — | — |
| 2021-06-11 | $43.02 | $48.38 | 4,061,300 | — | — |
| 2021-06-10 | $41.83 | $47.04 | 2,471,700 | — | — |
| 2021-06-09 | $42.82 | $48.15 | 3,400,500 | — | — |
| 2021-06-08 | $41.65 | $46.84 | 1,691,200 | — | — |
| 2021-06-07 | $42.25 | $47.51 | 2,068,600 | — | — |
| 2021-06-04 | $41.26 | $46.40 | 2,131,700 | — | — |
| 2021-06-03 | $42.26 | $47.52 | 2,449,100 | — | — |
| 2021-06-02 | $42.44 | $47.72 | 3,404,600 | — | — |
| 2021-06-01 | $43.34 | $48.74 | 2,384,700 | — | — |
| 2021-05-28 | $43.45 | $48.86 | 2,114,600 | — | — |
| 2021-05-27 | $42.96 | $48.31 | 3,963,800 | — | — |
| 2021-05-26 | $41.52 | $46.69 | 2,934,600 | — | — |
| 2021-05-25 | $40.84 | $45.93 | 2,490,200 | — | — |
| 2021-05-24 | $40.90 | $45.99 | 2,236,500 | — | — |
| 2021-05-21 | $39.78 | $44.73 | 1,815,600 | — | — |
| 2021-05-20 | $40.26 | $45.27 | 2,140,500 | — | — |
| 2021-05-19 | $40.29 | $45.31 | 2,122,300 | — | — |
| 2021-05-18 | $41.27 | $46.41 | 2,459,700 | — | — |
| 2021-05-17 | $41.00 | $46.10 | 4,815,900 | — | — |
| 2021-05-14 | $42.17 | $47.42 | 2,300,000 | — | — |
| 2021-05-13 | $40.90 | $45.99 | 2,657,300 | — | — |
| 2021-05-12 | $41.16 | $46.28 | 5,157,600 | — | — |
| 2021-05-11 | $45.45 | $51.11 | 2,622,700 | — | — |
| 2021-05-10 | $44.70 | $50.27 | 3,712,300 | — | — |
| 2021-05-07 | $44.17 | $49.67 | 5,358,700 | — | — |
| 2021-05-06 | $44.71 | $50.28 | 4,930,500 | — | — |
| 2021-05-05 | $45.44 | $51.10 | 2,332,900 | — | — |
| 2021-05-04 | $47.18 | $53.05 | 3,115,200 | — | — |
| 2021-05-03 | $47.33 | $53.22 | 2,698,400 | — | — |
| 2021-04-30 | $47.13 | $53.00 | 3,491,800 | — | — |
| 2021-04-29 | $47.84 | $53.80 | 2,813,200 | — | — |
| 2021-04-28 | $48.85 | $54.93 | 2,213,000 | — | — |
| 2021-04-27 | $48.45 | $54.48 | 2,612,500 | — | — |
| 2021-04-26 | $48.75 | $54.82 | 5,274,500 | — | — |
| 2021-04-23 | $50.99 | $57.34 | 2,828,600 | — | — |
| 2021-04-22 | $49.67 | $55.85 | 4,301,400 | — | — |
| 2021-04-21 | $50.39 | $56.66 | 3,788,600 | — | — |
| 2021-04-20 | $47.50 | $53.41 | 8,032,400 | — | — |
| 2021-04-19 | $53.01 | $59.61 | 4,110,300 | — | — |
| 2021-04-16 | $52.58 | $59.13 | 2,738,900 | — | — |
| 2021-04-15 | $52.36 | $58.88 | 1,665,700 | — | — |
| 2021-04-14 | $52.53 | $59.07 | 2,570,400 | — | — |
| 2021-04-13 | $51.69 | $58.13 | 2,808,100 | — | — |
| 2021-04-12 | $51.13 | $57.50 | 3,352,700 | — | — |
| 2021-04-09 | $52.49 | $59.03 | 1,681,800 | — | — |
| 2021-04-08 | $51.68 | $58.11 | 3,548,900 | — | — |
| 2021-04-07 | $52.89 | $59.48 | 2,602,600 | — | — |
| 2021-04-06 | $54.24 | $60.99 | 3,504,800 | — | — |
| 2021-04-05 | $56.79 | $63.86 | 2,263,800 | — | — |
| 2021-04-01 | $55.25 | $62.13 | 3,003,500 | — | — |
| 2021-03-31 | $53.79 | $60.49 | 2,241,500 | — | — |
| 2021-03-30 | $54.13 | $60.87 | 3,088,400 | — | — |
| 2021-03-29 | $53.75 | $60.44 | 2,985,700 | — | — |
| 2021-03-26 | $55.68 | $62.61 | 4,814,700 | — | — |
| 2021-03-25 | $54.11 | $60.85 | 7,445,500 | — | — |
| 2021-03-24 | $48.70 | $54.76 | 5,520,000 | — | — |
| 2021-03-23 | $49.39 | $55.54 | 7,839,700 | — | — |
| 2021-03-22 | $53.68 | $60.36 | 7,737,300 | — | — |
| 2021-03-19 | $59.99 | $67.46 | 3,991,200 | — | — |
| 2021-03-18 | $58.77 | $66.09 | 5,126,100 | — | — |
| 2021-03-17 | $61.03 | $68.63 | 3,713,200 | — | — |
| 2021-03-16 | $58.62 | $65.92 | 3,653,200 | — | — |
| 2021-03-15 | $60.85 | $68.43 | 7,177,500 | — | — |
| 2021-03-12 | $59.79 | $67.23 | 7,234,600 | — | — |
| 2021-03-11 | $55.31 | $62.20 | 5,668,500 | — | — |
| 2021-03-10 | $51.80 | $58.25 | 3,031,200 | — | — |
| 2021-03-09 | $50.35 | $56.62 | 3,470,600 | — | — |
| 2021-03-08 | $47.62 | $53.55 | 5,001,400 | — | — |
| 2021-03-05 | $51.50 | $57.91 | 7,223,100 | — | — |
| 2021-03-04 | $51.69 | $58.13 | 7,351,700 | — | — |
| 2021-03-03 | $53.42 | $60.07 | 6,152,000 | — | — |
| 2021-03-02 | $52.64 | $59.19 | 7,570,900 | — | — |
| 2021-03-01 | $49.35 | $55.49 | 4,392,800 | — | — |
| 2021-02-26 | $49.62 | $55.80 | 8,077,700 | — | — |
| 2021-02-25 | $43.54 | $48.96 | 5,952,500 | — | — |
| 2021-02-24 | $49.56 | $55.73 | 7,380,700 | — | — |
| 2021-02-23 | $46.05 | $51.78 | 6,581,900 | — | — |
| 2021-02-22 | $44.71 | $50.28 | 8,651,700 | — | — |
| 2021-02-19 | $39.92 | $44.89 | 7,980,400 | — | — |
| 2021-02-18 | $38.44 | $43.23 | 3,985,600 | — | — |
| 2021-02-17 | $38.05 | $42.79 | 2,955,900 | — | — |
| 2021-02-16 | $37.29 | $41.93 | 2,583,700 | — | — |
| 2021-02-12 | $37.38 | $42.03 | 1,548,300 | — | — |
| 2021-02-11 | $36.98 | $41.58 | 2,741,900 | — | — |
| 2021-02-10 | $36.59 | $41.15 | 1,834,100 | — | — |
| 2021-02-09 | $36.44 | $40.98 | 2,043,700 | — | — |
| 2021-02-08 | $36.28 | $40.80 | 1,752,700 | — | — |
| 2021-02-05 | $35.90 | $40.37 | 1,855,700 | — | — |
| 2021-02-04 | $35.38 | $39.79 | 1,490,300 | — | — |
| 2021-02-03 | $34.46 | $38.75 | 2,379,600 | — | — |
| 2021-02-02 | $33.69 | $37.88 | 1,828,900 | — | — |
| 2021-02-01 | $32.81 | $36.90 | 1,928,300 | — | — |
| 2021-01-29 | $30.97 | $34.83 | 2,832,000 | — | — |
| 2021-01-28 | $33.27 | $37.41 | 3,593,700 | — | — |
| 2021-01-27 | $33.94 | $38.17 | 6,234,600 | — | — |
| 2021-01-26 | $32.70 | $36.77 | 1,536,900 | — | — |
| 2021-01-25 | $33.06 | $37.18 | 2,316,800 | — | — |
| 2021-01-22 | $33.19 | $37.32 | 1,015,900 | — | — |
| 2021-01-21 | $33.63 | $37.82 | 1,535,400 | — | — |
| 2021-01-20 | $33.67 | $37.86 | 2,132,600 | — | — |
| 2021-01-19 | $33.53 | $37.70 | 3,067,700 | — | — |
| 2021-01-15 | $33.43 | $37.59 | 2,288,000 | — | — |
| 2021-01-14 | $34.74 | $39.07 | 1,900,600 | — | — |
| 2021-01-13 | $34.20 | $38.46 | 2,683,000 | — | — |
| 2021-01-12 | $34.60 | $38.91 | 2,571,300 | — | — |
| 2021-01-11 | $35.76 | $40.21 | 2,866,000 | — | — |
| 2021-01-08 | $35.65 | $40.09 | 6,134,100 | — | — |
| 2021-01-07 | $31.97 | $35.95 | 2,523,300 | — | — |
| 2021-01-06 | $31.39 | $35.30 | 4,060,700 | — | — |
| 2021-01-05 | $29.82 | $33.53 | 2,385,000 | — | — |
| 2021-01-04 | $28.31 | $31.83 | 2,992,400 | — | — |