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
- 2016-05-26 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 | $34.83 | $34.83 | 616,600 | — | — |
| 2021-12-30 | $34.73 | $34.73 | 668,300 | — | — |
| 2021-12-29 | $34.77 | $34.77 | 831,900 | — | — |
| 2021-12-28 | $34.81 | $34.81 | 857,800 | — | — |
| 2021-12-27 | $34.88 | $34.88 | 1,525,800 | — | — |
| 2021-12-23 | $34.58 | $34.58 | 1,430,800 | — | — |
| 2021-12-22 | $33.90 | $33.90 | 1,789,200 | — | — |
| 2021-12-21 | $32.96 | $32.96 | 2,061,700 | — | — |
| 2021-12-20 | $31.36 | $31.36 | 3,486,100 | — | — |
| 2021-12-17 | $31.65 | $31.65 | 2,050,500 | — | — |
| 2021-12-16 | $31.96 | $31.96 | 2,373,100 | — | — |
| 2021-12-15 | $32.60 | $32.60 | 3,117,600 | — | — |
| 2021-12-14 | $31.80 | $31.80 | 3,871,700 | — | — |
| 2021-12-13 | $31.83 | $31.83 | 3,534,300 | — | — |
| 2021-12-10 | $32.70 | $32.70 | 2,030,500 | — | — |
| 2021-12-09 | $32.96 | $32.96 | 3,728,200 | — | — |
| 2021-12-08 | $34.07 | $34.07 | 4,090,700 | — | — |
| 2021-12-07 | $33.96 | $33.96 | 3,821,900 | — | — |
| 2021-12-06 | $33.18 | $33.18 | 3,483,300 | — | — |
| 2021-12-03 | $31.22 | $31.22 | 4,320,800 | — | — |
| 2021-12-02 | $31.41 | $31.41 | 2,964,600 | — | — |
| 2021-12-01 | $30.13 | $30.13 | 3,144,800 | — | — |
| 2021-11-30 | $31.42 | $31.42 | 3,337,200 | — | — |
| 2021-11-29 | $32.74 | $32.74 | 2,579,300 | — | — |
| 2021-11-26 | $32.98 | $32.98 | 1,297,200 | — | — |
| 2021-11-24 | $34.76 | $34.76 | 1,713,300 | — | — |
| 2021-11-23 | $34.69 | $34.69 | 1,917,400 | — | — |
| 2021-11-22 | $34.76 | $34.76 | 2,687,700 | — | — |
| 2021-11-19 | $33.16 | $33.16 | 1,917,800 | — | — |
| 2021-11-18 | $33.90 | $33.90 | 2,464,000 | — | — |
| 2021-11-17 | $34.42 | $34.42 | 1,371,300 | — | — |
| 2021-11-16 | $34.49 | $34.49 | 1,558,500 | — | — |
| 2021-11-15 | $34.51 | $34.51 | 1,297,900 | — | — |
| 2021-11-12 | $34.00 | $34.00 | 2,596,200 | — | — |
| 2021-11-11 | $34.98 | $34.98 | 1,895,000 | — | — |
| 2021-11-10 | $35.66 | $35.66 | 3,156,600 | — | — |
| 2021-11-09 | $35.65 | $35.65 | 2,742,600 | — | — |
| 2021-11-08 | $36.46 | $36.46 | 3,629,900 | — | — |
| 2021-11-05 | $38.56 | $38.56 | 2,667,200 | — | — |
| 2021-11-04 | $36.99 | $36.99 | 1,679,700 | — | — |
| 2021-11-03 | $36.63 | $36.63 | 1,587,100 | — | — |
| 2021-11-02 | $35.77 | $35.77 | 2,096,400 | — | — |
| 2021-11-01 | $36.03 | $36.03 | 2,389,600 | — | — |
| 2021-10-29 | $34.67 | $34.67 | 3,493,400 | — | — |
| 2021-10-28 | $35.59 | $35.59 | 1,820,100 | — | — |
| 2021-10-27 | $34.91 | $34.91 | 1,973,500 | — | — |
| 2021-10-26 | $35.00 | $35.00 | 2,706,700 | — | — |
| 2021-10-25 | $36.00 | $36.00 | 1,357,200 | — | — |
| 2021-10-22 | $36.47 | $36.47 | 1,258,100 | — | — |
| 2021-10-21 | $36.61 | $36.61 | 843,700 | — | — |
| 2021-10-20 | $36.99 | $36.99 | 1,349,400 | — | — |
| 2021-10-19 | $37.33 | $37.33 | 1,352,400 | — | — |
| 2021-10-18 | $37.11 | $37.11 | 902,500 | — | — |
| 2021-10-15 | $37.73 | $37.73 | 1,342,900 | — | — |
| 2021-10-14 | $37.51 | $37.51 | 1,457,900 | — | — |
| 2021-10-13 | $37.51 | $37.51 | 1,607,500 | — | — |
| 2021-10-12 | $37.76 | $37.76 | 1,643,000 | — | — |
| 2021-10-11 | $37.35 | $37.35 | 820,500 | — | — |
| 2021-10-08 | $38.17 | $38.17 | 2,125,600 | — | — |
| 2021-10-07 | $37.28 | $37.28 | 4,139,400 | — | — |
| 2021-10-06 | $36.08 | $36.08 | 735,000 | — | — |
| 2021-10-05 | $36.28 | $36.28 | 1,256,500 | — | — |
| 2021-10-04 | $36.06 | $36.06 | 1,360,300 | — | — |
| 2021-10-01 | $36.24 | $36.24 | 1,441,500 | — | — |
| 2021-09-30 | $34.66 | $34.66 | 2,437,000 | — | — |
| 2021-09-29 | $36.34 | $36.34 | 1,151,400 | — | — |
| 2021-09-28 | $36.56 | $36.56 | 2,400,000 | — | — |
| 2021-09-27 | $36.26 | $36.26 | 1,732,700 | — | — |
| 2021-09-24 | $35.44 | $35.44 | 1,384,300 | — | — |
| 2021-09-23 | $35.07 | $35.07 | 1,561,400 | — | — |
| 2021-09-22 | $34.55 | $34.55 | 2,050,900 | — | — |
| 2021-09-21 | $33.89 | $33.89 | 2,698,800 | — | — |
| 2021-09-20 | $33.43 | $33.43 | 2,183,200 | — | — |
| 2021-09-17 | $33.36 | $33.36 | 2,554,800 | — | — |
| 2021-09-16 | $33.44 | $33.44 | 1,327,300 | — | — |
| 2021-09-15 | $33.28 | $33.28 | 1,293,200 | — | — |
| 2021-09-14 | $33.00 | $33.00 | 1,526,500 | — | — |
| 2021-09-13 | $33.29 | $33.29 | 1,601,000 | — | — |
| 2021-09-10 | $32.37 | $32.37 | 1,608,300 | — | — |
| 2021-09-09 | $32.98 | $32.98 | 1,012,800 | — | — |
| 2021-09-08 | $32.98 | $32.98 | 2,606,200 | — | — |
| 2021-09-07 | $32.89 | $32.89 | 1,431,100 | — | — |
| 2021-09-03 | $33.13 | $33.13 | 1,634,200 | — | — |
| 2021-09-02 | $33.74 | $33.74 | 1,202,500 | — | — |
| 2021-09-01 | $33.98 | $33.98 | 1,281,900 | — | — |
| 2021-08-31 | $34.00 | $34.00 | 1,652,300 | — | — |
| 2021-08-30 | $33.37 | $33.37 | 1,024,800 | — | — |
| 2021-08-27 | $34.35 | $34.35 | 2,201,400 | — | — |
| 2021-08-26 | $33.92 | $33.92 | 2,446,300 | — | — |
| 2021-08-25 | $34.10 | $34.10 | 1,766,900 | — | — |
| 2021-08-24 | $33.70 | $33.70 | 2,624,300 | — | — |
| 2021-08-23 | $33.27 | $33.27 | 1,759,000 | — | — |
| 2021-08-20 | $32.21 | $32.21 | 1,454,900 | — | — |
| 2021-08-19 | $31.50 | $31.50 | 3,295,000 | — | — |
| 2021-08-18 | $32.66 | $32.66 | 2,790,300 | — | — |
| 2021-08-17 | $33.49 | $33.49 | 1,397,300 | — | — |
| 2021-08-16 | $33.40 | $33.40 | 4,209,700 | — | — |
| 2021-08-13 | $34.33 | $34.33 | 4,005,700 | — | — |
| 2021-08-12 | $34.94 | $34.94 | 3,449,100 | — | — |
| 2021-08-11 | $34.67 | $34.67 | 3,920,900 | — | — |
| 2021-08-10 | $34.70 | $34.70 | 4,587,800 | — | — |
| 2021-08-09 | $33.87 | $33.87 | 5,662,000 | — | — |
| 2021-08-06 | $34.11 | $34.11 | 4,153,300 | — | — |
| 2021-08-05 | $33.58 | $33.58 | 3,814,700 | — | — |
| 2021-08-04 | $32.91 | $32.91 | 2,943,600 | — | — |
| 2021-08-03 | $32.80 | $32.80 | 2,572,200 | — | — |
| 2021-08-02 | $33.57 | $33.57 | 1,719,400 | — | — |
| 2021-07-30 | $34.34 | $34.34 | 1,581,100 | — | — |
| 2021-07-29 | $34.51 | $34.51 | 2,290,300 | — | — |
| 2021-07-28 | $34.59 | $34.59 | 1,090,300 | — | — |
| 2021-07-27 | $34.37 | $34.37 | 1,822,600 | — | — |
| 2021-07-26 | $34.02 | $34.02 | 1,771,900 | — | — |
| 2021-07-23 | $33.49 | $33.49 | 1,103,900 | — | — |
| 2021-07-22 | $33.53 | $33.53 | 2,495,100 | — | — |
| 2021-07-21 | $34.20 | $34.20 | 2,580,800 | — | — |
| 2021-07-20 | $34.16 | $34.16 | 3,784,000 | — | — |
| 2021-07-19 | $33.00 | $33.00 | 4,762,300 | — | — |
| 2021-07-16 | $34.74 | $34.74 | 2,880,800 | — | — |
| 2021-07-15 | $35.52 | $35.52 | 1,822,400 | — | — |
| 2021-07-14 | $35.54 | $35.54 | 1,855,800 | — | — |
| 2021-07-13 | $35.77 | $35.77 | 1,911,200 | — | — |
| 2021-07-12 | $37.15 | $37.15 | 1,096,300 | — | — |
| 2021-07-09 | $37.55 | $37.55 | 1,242,000 | — | — |
| 2021-07-08 | $36.07 | $36.07 | 1,987,500 | — | — |
| 2021-07-07 | $36.25 | $36.25 | 3,958,800 | — | — |
| 2021-07-06 | $36.76 | $36.76 | 1,690,900 | — | — |
| 2021-07-02 | $37.67 | $37.67 | 733,100 | — | — |
| 2021-07-01 | $38.04 | $38.04 | 2,282,200 | — | — |
| 2021-06-30 | $38.36 | $38.36 | 1,920,100 | — | — |
| 2021-06-29 | $36.75 | $36.75 | 1,601,000 | — | — |
| 2021-06-28 | $37.14 | $37.14 | 2,145,800 | — | — |
| 2021-06-25 | $38.58 | $38.58 | 3,133,400 | — | — |
| 2021-06-24 | $38.71 | $38.71 | 1,694,800 | — | — |
| 2021-06-23 | $38.00 | $38.00 | 1,918,600 | — | — |
| 2021-06-22 | $37.30 | $37.30 | 1,471,200 | — | — |
| 2021-06-21 | $37.33 | $37.33 | 1,349,500 | — | — |
| 2021-06-18 | $36.51 | $36.51 | 2,181,000 | — | — |
| 2021-06-17 | $36.84 | $36.84 | 1,050,800 | — | — |
| 2021-06-16 | $37.70 | $37.70 | 1,113,900 | — | — |
| 2021-06-15 | $38.54 | $38.54 | 1,140,200 | — | — |
| 2021-06-14 | $39.31 | $39.31 | 1,655,900 | — | — |
| 2021-06-11 | $40.06 | $40.06 | 1,293,400 | — | — |
| 2021-06-10 | $39.28 | $39.28 | 613,300 | — | — |
| 2021-06-09 | $38.97 | $38.97 | 1,407,100 | — | — |
| 2021-06-08 | $40.02 | $40.02 | 1,731,100 | — | — |
| 2021-06-07 | $39.37 | $39.37 | 1,724,500 | — | — |
| 2021-06-04 | $37.87 | $37.87 | 961,500 | — | — |
| 2021-06-03 | $37.85 | $37.85 | 2,738,300 | — | — |
| 2021-06-02 | $38.93 | $38.93 | 3,526,900 | — | — |
| 2021-06-01 | $39.91 | $39.91 | 4,450,700 | — | — |
| 2021-05-28 | $38.94 | $38.94 | 1,705,500 | — | — |
| 2021-05-27 | $37.95 | $37.95 | 1,364,200 | — | — |
| 2021-05-26 | $38.39 | $38.39 | 1,761,200 | — | — |
| 2021-05-25 | $38.31 | $38.31 | 1,199,300 | — | — |
| 2021-05-24 | $38.17 | $38.17 | 1,487,700 | — | — |
| 2021-05-21 | $37.99 | $37.99 | 1,291,600 | — | — |
| 2021-05-20 | $37.99 | $37.99 | 2,190,300 | — | — |
| 2021-05-19 | $37.60 | $37.60 | 1,943,100 | — | — |
| 2021-05-18 | $38.26 | $38.26 | 2,430,400 | — | — |
| 2021-05-17 | $39.00 | $39.00 | 2,045,400 | — | — |
| 2021-05-14 | $39.39 | $39.39 | 1,445,400 | — | — |
| 2021-05-13 | $38.03 | $38.03 | 1,950,100 | — | — |
| 2021-05-12 | $36.92 | $36.92 | 4,096,300 | — | — |
| 2021-05-11 | $38.85 | $38.85 | 2,889,300 | — | — |
| 2021-05-10 | $39.48 | $39.48 | 4,897,500 | — | — |
| 2021-05-07 | $40.57 | $40.57 | 1,918,800 | — | — |
| 2021-05-06 | $40.13 | $40.13 | 2,004,300 | — | — |
| 2021-05-05 | $39.07 | $39.07 | 2,806,400 | — | — |
| 2021-05-04 | $39.97 | $39.97 | 3,071,900 | — | — |
| 2021-05-03 | $40.83 | $40.83 | 1,795,300 | — | — |
| 2021-04-30 | $41.46 | $41.46 | 1,725,600 | — | — |
| 2021-04-29 | $41.68 | $41.68 | 1,296,400 | — | — |
| 2021-04-28 | $40.36 | $40.36 | 2,289,400 | — | — |
| 2021-04-27 | $40.25 | $40.25 | 1,517,400 | — | — |
| 2021-04-26 | $39.95 | $39.95 | 793,900 | — | — |
| 2021-04-23 | $39.43 | $39.43 | 768,400 | — | — |
| 2021-04-22 | $39.22 | $39.22 | 1,147,200 | — | — |
| 2021-04-21 | $38.93 | $38.93 | 1,163,400 | — | — |
| 2021-04-20 | $38.07 | $38.07 | 1,273,200 | — | — |
| 2021-04-19 | $38.70 | $38.70 | 840,700 | — | — |
| 2021-04-16 | $38.79 | $38.79 | 1,024,300 | — | — |
| 2021-04-15 | $38.87 | $38.87 | 983,000 | — | — |
| 2021-04-14 | $38.78 | $38.78 | 791,700 | — | — |
| 2021-04-13 | $39.12 | $39.12 | 1,609,300 | — | — |
| 2021-04-12 | $39.44 | $39.44 | 1,626,000 | — | — |
| 2021-04-09 | $39.56 | $39.56 | 1,302,200 | — | — |
| 2021-04-08 | $38.79 | $38.79 | 2,905,200 | — | — |
| 2021-04-07 | $38.33 | $38.33 | 1,276,800 | — | — |
| 2021-04-06 | $38.68 | $38.68 | 2,182,000 | — | — |
| 2021-04-05 | $38.17 | $38.17 | 1,269,600 | — | — |
| 2021-04-01 | $37.84 | $37.84 | 1,879,200 | — | — |
| 2021-03-31 | $38.12 | $38.12 | 1,839,200 | — | — |
| 2021-03-30 | $37.84 | $37.84 | 1,876,600 | — | — |
| 2021-03-29 | $36.95 | $36.95 | 1,840,600 | — | — |
| 2021-03-26 | $37.14 | $37.14 | 1,692,800 | — | — |
| 2021-03-25 | $37.01 | $37.01 | 2,191,500 | — | — |
| 2021-03-24 | $36.45 | $36.45 | 2,957,900 | — | — |
| 2021-03-23 | $36.42 | $36.42 | 1,775,100 | — | — |
| 2021-03-22 | $37.30 | $37.30 | 1,978,300 | — | — |
| 2021-03-19 | $38.00 | $38.00 | 3,637,500 | — | — |
| 2021-03-18 | $36.85 | $36.85 | 3,357,500 | — | — |
| 2021-03-17 | $39.04 | $39.04 | 2,291,700 | — | — |
| 2021-03-16 | $38.60 | $38.60 | 1,784,200 | — | — |
| 2021-03-15 | $39.93 | $39.93 | 1,642,100 | — | — |
| 2021-03-12 | $40.43 | $40.43 | 3,238,700 | — | — |
| 2021-03-11 | $40.40 | $40.40 | 3,845,900 | — | — |
| 2021-03-10 | $39.40 | $39.40 | 2,719,200 | — | — |
| 2021-03-09 | $38.70 | $38.70 | 2,329,500 | — | — |
| 2021-03-08 | $38.35 | $38.35 | 2,385,400 | — | — |
| 2021-03-05 | $38.00 | $38.00 | 2,442,900 | — | — |
| 2021-03-04 | $37.37 | $37.37 | 2,254,600 | — | — |
| 2021-03-03 | $38.39 | $38.39 | 3,225,900 | — | — |
| 2021-03-02 | $37.09 | $37.09 | 1,909,400 | — | — |
| 2021-03-01 | $37.04 | $37.04 | 2,221,800 | — | — |
| 2021-02-26 | $36.46 | $36.46 | 1,867,200 | — | — |
| 2021-02-25 | $36.17 | $36.17 | 1,350,700 | — | — |
| 2021-02-24 | $37.00 | $37.00 | 2,402,000 | — | — |
| 2021-02-23 | $37.28 | $37.28 | 2,335,300 | — | — |
| 2021-02-22 | $37.57 | $37.57 | 1,707,400 | — | — |
| 2021-02-19 | $36.41 | $36.41 | 1,574,600 | — | — |
| 2021-02-18 | $34.97 | $34.97 | 1,438,800 | — | — |
| 2021-02-17 | $35.18 | $35.18 | 2,236,100 | — | — |
| 2021-02-16 | $35.99 | $35.99 | 2,222,000 | — | — |
| 2021-02-12 | $36.89 | $36.89 | 2,007,900 | — | — |
| 2021-02-11 | $36.43 | $36.43 | 2,847,800 | — | — |
| 2021-02-10 | $36.02 | $36.02 | 1,743,800 | — | — |
| 2021-02-09 | $36.46 | $36.46 | 1,350,000 | — | — |
| 2021-02-08 | $36.96 | $36.96 | 1,387,600 | — | — |
| 2021-02-05 | $35.99 | $35.99 | 2,065,700 | — | — |
| 2021-02-04 | $35.85 | $35.85 | 3,433,300 | — | — |
| 2021-02-03 | $35.11 | $35.11 | 2,502,400 | — | — |
| 2021-02-02 | $32.96 | $32.96 | 2,106,400 | — | — |
| 2021-02-01 | $31.31 | $31.31 | 1,772,000 | — | — |
| 2021-01-29 | $30.99 | $30.99 | 2,117,700 | — | — |
| 2021-01-28 | $32.70 | $32.70 | 1,635,500 | — | — |
| 2021-01-27 | $31.93 | $31.93 | 2,512,100 | — | — |
| 2021-01-26 | $33.43 | $33.43 | 1,814,100 | — | — |
| 2021-01-25 | $34.45 | $34.45 | 2,759,400 | — | — |
| 2021-01-22 | $34.77 | $34.77 | 1,251,800 | — | — |
| 2021-01-21 | $35.33 | $35.33 | 1,518,300 | — | — |
| 2021-01-20 | $36.17 | $36.17 | 5,527,100 | — | — |
| 2021-01-19 | $35.11 | $35.11 | 2,455,600 | — | — |
| 2021-01-15 | $35.66 | $35.66 | 2,355,500 | — | — |
| 2021-01-14 | $35.95 | $35.95 | 1,583,800 | — | — |
| 2021-01-13 | $35.73 | $35.73 | 1,664,000 | — | — |
| 2021-01-12 | $36.11 | $36.11 | 3,093,500 | — | — |
| 2021-01-11 | $34.71 | $34.71 | 3,271,200 | — | — |
| 2021-01-08 | $34.30 | $34.30 | 1,981,400 | — | — |
| 2021-01-07 | $33.63 | $33.63 | 1,465,500 | — | — |
| 2021-01-06 | $33.71 | $33.71 | 2,152,400 | — | — |
| 2021-01-05 | $32.32 | $32.32 | 986,200 | — | — |
| 2021-01-04 | $32.44 | $32.44 | 1,618,400 | — | — |