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
- 2021-05-03 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 | $36.00 | $36.00 | 166,000 | — | — |
| 2021-12-30 | $35.76 | $35.76 | 172,100 | — | — |
| 2021-12-29 | $36.54 | $36.54 | 159,600 | — | — |
| 2021-12-28 | $36.42 | $36.42 | 257,700 | — | — |
| 2021-12-27 | $37.43 | $37.43 | 162,100 | — | — |
| 2021-12-23 | $36.25 | $36.25 | 198,000 | — | — |
| 2021-12-22 | $36.22 | $36.22 | 530,900 | — | — |
| 2021-12-21 | $34.49 | $34.49 | 327,800 | — | — |
| 2021-12-20 | $34.27 | $34.27 | 817,600 | — | — |
| 2021-12-17 | $35.20 | $35.20 | 982,000 | — | — |
| 2021-12-16 | $35.04 | $35.04 | 681,200 | — | — |
| 2021-12-15 | $34.16 | $34.16 | 506,200 | — | — |
| 2021-12-14 | $32.09 | $32.09 | 277,300 | — | — |
| 2021-12-13 | $31.59 | $31.59 | 389,000 | — | — |
| 2021-12-10 | $33.50 | $33.50 | 1,202,700 | — | — |
| 2021-12-09 | $30.65 | $30.65 | 244,900 | — | — |
| 2021-12-08 | $32.01 | $32.01 | 150,300 | — | — |
| 2021-12-07 | $31.54 | $31.54 | 351,500 | — | — |
| 2021-12-06 | $31.35 | $31.35 | 354,300 | — | — |
| 2021-12-03 | $30.82 | $30.82 | 425,700 | — | — |
| 2021-12-02 | $30.78 | $30.78 | 815,100 | — | — |
| 2021-12-01 | $30.31 | $30.31 | 353,200 | — | — |
| 2021-11-30 | $31.06 | $31.06 | 1,075,200 | — | — |
| 2021-11-29 | $31.23 | $31.23 | 372,200 | — | — |
| 2021-11-26 | $31.20 | $31.20 | 548,800 | — | — |
| 2021-11-24 | $34.03 | $34.03 | 231,500 | — | — |
| 2021-11-23 | $34.09 | $34.09 | 401,100 | — | — |
| 2021-11-22 | $33.77 | $33.77 | 354,100 | — | — |
| 2021-11-19 | $34.00 | $34.00 | 723,700 | — | — |
| 2021-11-18 | $35.73 | $35.73 | 522,400 | — | — |
| 2021-11-17 | $37.15 | $37.15 | 474,900 | — | — |
| 2021-11-16 | $37.82 | $37.82 | 579,000 | — | — |
| 2021-11-15 | $36.28 | $36.28 | 373,000 | — | — |
| 2021-11-12 | $35.57 | $35.57 | 404,500 | — | — |
| 2021-11-11 | $35.11 | $35.11 | 189,700 | — | — |
| 2021-11-10 | $35.49 | $35.49 | 686,700 | — | — |
| 2021-11-09 | $37.58 | $37.58 | 261,000 | — | — |
| 2021-11-08 | $36.81 | $36.81 | 261,800 | — | — |
| 2021-11-05 | $34.90 | $34.90 | 319,400 | — | — |
| 2021-11-04 | $34.82 | $34.82 | 290,200 | — | — |
| 2021-11-03 | $34.50 | $34.50 | 202,700 | — | — |
| 2021-11-02 | $35.63 | $35.63 | 279,900 | — | — |
| 2021-11-01 | $35.65 | $35.65 | 178,700 | — | — |
| 2021-10-29 | $35.22 | $35.22 | 232,800 | — | — |
| 2021-10-28 | $36.86 | $36.86 | 182,000 | — | — |
| 2021-10-27 | $36.46 | $36.46 | 217,400 | — | — |
| 2021-10-26 | $38.32 | $38.32 | 315,800 | — | — |
| 2021-10-25 | $38.35 | $38.35 | 381,600 | — | — |
| 2021-10-22 | $36.10 | $36.10 | 373,400 | — | — |
| 2021-10-21 | $36.32 | $36.32 | 459,100 | — | — |
| 2021-10-20 | $37.23 | $37.23 | 552,500 | — | — |
| 2021-10-19 | $36.01 | $36.01 | 358,600 | — | — |
| 2021-10-18 | $35.74 | $35.74 | 266,100 | — | — |
| 2021-10-15 | $35.69 | $35.69 | 184,100 | — | — |
| 2021-10-14 | $34.97 | $34.97 | 345,500 | — | — |
| 2021-10-13 | $34.87 | $34.87 | 202,900 | — | — |
| 2021-10-12 | $34.22 | $34.22 | 223,900 | — | — |
| 2021-10-11 | $35.32 | $35.32 | 181,000 | — | — |
| 2021-10-08 | $35.46 | $35.46 | 278,400 | — | — |
| 2021-10-07 | $35.56 | $35.56 | 336,900 | — | — |
| 2021-10-06 | $34.63 | $34.63 | 425,100 | — | — |
| 2021-10-05 | $35.73 | $35.73 | 375,900 | — | — |
| 2021-10-04 | $35.93 | $35.93 | 310,000 | — | — |
| 2021-10-01 | $35.67 | $35.67 | 269,500 | — | — |
| 2021-09-30 | $34.88 | $34.88 | 379,100 | — | — |
| 2021-09-29 | $34.27 | $34.27 | 192,800 | — | — |
| 2021-09-28 | $34.90 | $34.90 | 534,300 | — | — |
| 2021-09-27 | $34.70 | $34.70 | 1,097,500 | — | — |
| 2021-09-24 | $34.07 | $34.07 | 499,000 | — | — |
| 2021-09-23 | $33.93 | $33.93 | 402,600 | — | — |
| 2021-09-22 | $32.45 | $32.45 | 826,700 | — | — |
| 2021-09-21 | $31.47 | $31.47 | 442,100 | — | — |
| 2021-09-20 | $30.72 | $30.72 | 686,900 | — | — |
| 2021-09-17 | $31.33 | $31.33 | 4,409,800 | — | — |
| 2021-09-16 | $32.00 | $32.00 | 699,600 | — | — |
| 2021-09-15 | $32.08 | $32.08 | 630,200 | — | — |
| 2021-09-14 | $31.53 | $31.53 | 607,400 | — | — |
| 2021-09-13 | $31.34 | $31.34 | 522,800 | — | — |
| 2021-09-10 | $31.41 | $31.41 | 771,900 | — | — |
| 2021-09-09 | $31.31 | $31.31 | 837,600 | — | — |
| 2021-09-08 | $31.21 | $31.21 | 544,200 | — | — |
| 2021-09-07 | $31.48 | $31.48 | 989,400 | — | — |
| 2021-09-03 | $30.07 | $30.07 | 293,500 | — | — |
| 2021-09-02 | $30.18 | $30.18 | 678,900 | — | — |
| 2021-09-01 | $29.40 | $29.40 | 160,500 | — | — |
| 2021-08-31 | $29.69 | $29.69 | 268,600 | — | — |
| 2021-08-30 | $28.46 | $28.46 | 319,800 | — | — |
| 2021-08-27 | $28.39 | $28.39 | 400,500 | — | — |
| 2021-08-26 | $26.90 | $26.90 | 367,000 | — | — |
| 2021-08-25 | $27.33 | $27.33 | 287,300 | — | — |
| 2021-08-24 | $26.54 | $26.54 | 237,400 | — | — |
| 2021-08-23 | $25.36 | $25.36 | 374,500 | — | — |
| 2021-08-20 | $24.10 | $24.10 | 351,000 | — | — |
| 2021-08-19 | $24.08 | $24.08 | 600,700 | — | — |
| 2021-08-18 | $24.79 | $24.79 | 148,600 | — | — |
| 2021-08-17 | $25.25 | $25.25 | 281,400 | — | — |
| 2021-08-16 | $25.39 | $25.39 | 209,900 | — | — |
| 2021-08-13 | $25.67 | $25.67 | 358,400 | — | — |
| 2021-08-12 | $26.74 | $26.74 | 150,900 | — | — |
| 2021-08-11 | $27.05 | $27.05 | 199,200 | — | — |
| 2021-08-10 | $27.49 | $27.49 | 385,300 | — | — |
| 2021-08-09 | $25.61 | $25.61 | 360,100 | — | — |
| 2021-08-06 | $25.99 | $25.99 | 278,500 | — | — |
| 2021-08-05 | $25.59 | $25.59 | 267,800 | — | — |
| 2021-08-04 | $26.25 | $26.25 | 296,700 | — | — |
| 2021-08-03 | $27.41 | $27.41 | 576,500 | — | — |
| 2021-08-02 | $26.26 | $26.26 | 334,500 | — | — |
| 2021-07-30 | $27.10 | $27.10 | 146,600 | — | — |
| 2021-07-29 | $27.72 | $27.72 | 205,000 | — | — |
| 2021-07-28 | $26.95 | $26.95 | 125,300 | — | — |
| 2021-07-27 | $26.76 | $26.76 | 195,800 | — | — |
| 2021-07-26 | $26.92 | $26.92 | 397,200 | — | — |
| 2021-07-23 | $26.35 | $26.35 | 387,200 | — | — |
| 2021-07-22 | $26.99 | $26.99 | 227,100 | — | — |
| 2021-07-21 | $26.94 | $26.94 | 552,500 | — | — |
| 2021-07-20 | $26.16 | $26.16 | 662,800 | — | — |
| 2021-07-19 | $25.02 | $25.02 | 1,019,000 | — | — |
| 2021-07-16 | $27.00 | $27.00 | 474,300 | — | — |
| 2021-07-15 | $27.00 | $27.00 | 629,600 | — | — |
| 2021-07-14 | $28.16 | $28.16 | 679,900 | — | — |
| 2021-07-13 | $28.95 | $28.95 | 528,100 | — | — |
| 2021-07-12 | $29.94 | $29.94 | 256,200 | — | — |
| 2021-07-09 | $29.67 | $29.67 | 169,300 | — | — |
| 2021-07-08 | $28.55 | $28.55 | 335,500 | — | — |
| 2021-07-07 | $28.40 | $28.40 | 328,600 | — | — |
| 2021-07-06 | $29.05 | $29.05 | 578,600 | — | — |
| 2021-07-02 | $30.00 | $30.00 | 346,600 | — | — |
| 2021-07-01 | $29.64 | $29.64 | 466,300 | — | — |
| 2021-06-30 | $28.88 | $28.88 | 318,600 | — | — |
| 2021-06-29 | $29.04 | $29.04 | 864,900 | — | — |
| 2021-06-28 | $28.99 | $28.99 | 853,100 | — | — |
| 2021-06-25 | $29.20 | $29.20 | 617,600 | — | — |
| 2021-06-24 | $29.32 | $29.32 | 636,600 | — | — |
| 2021-06-23 | $29.10 | $29.10 | 735,600 | — | — |
| 2021-06-22 | $28.32 | $28.32 | 308,300 | — | — |
| 2021-06-21 | $28.31 | $28.31 | 347,400 | — | — |
| 2021-06-18 | $26.73 | $26.73 | 514,900 | — | — |
| 2021-06-17 | $26.93 | $26.93 | 376,600 | — | — |
| 2021-06-16 | $28.09 | $28.09 | 609,500 | — | — |
| 2021-06-15 | $27.52 | $27.52 | 246,600 | — | — |
| 2021-06-14 | $27.10 | $27.10 | 730,000 | — | — |
| 2021-06-11 | $28.55 | $28.55 | 412,500 | — | — |
| 2021-06-10 | $28.18 | $28.18 | 337,800 | — | — |
| 2021-06-09 | $28.24 | $28.24 | 604,300 | — | — |
| 2021-06-08 | $27.96 | $27.96 | 548,800 | — | — |
| 2021-06-07 | $26.44 | $26.44 | 1,724,900 | — | — |
| 2021-06-04 | $29.33 | $29.33 | 1,397,400 | — | — |
| 2021-06-03 | $27.52 | $27.52 | 887,300 | — | — |
| 2021-06-02 | $26.62 | $26.62 | 1,560,700 | — | — |
| 2021-06-01 | $26.60 | $26.60 | 2,866,200 | — | — |
| 2021-05-28 | $23.47 | $23.47 | 735,200 | — | — |
| 2021-05-27 | $21.79 | $21.79 | 1,136,100 | — | — |
| 2021-05-26 | $21.36 | $21.36 | 1,188,200 | — | — |
| 2021-05-25 | $20.66 | $20.66 | 2,392,200 | — | — |
| 2021-05-24 | $21.37 | $21.37 | 1,033,600 | — | — |
| 2021-05-21 | $20.94 | $20.94 | 602,100 | — | — |
| 2021-05-20 | $21.10 | $21.10 | 286,700 | — | — |
| 2021-05-19 | $21.33 | $21.33 | 982,800 | — | — |
| 2021-05-18 | $21.57 | $21.57 | 848,800 | — | — |
| 2021-05-17 | $21.50 | $21.50 | 605,300 | — | — |
| 2021-05-14 | $21.49 | $21.49 | 397,500 | — | — |
| 2021-05-13 | $21.65 | $21.65 | 253,500 | — | — |
| 2021-05-12 | $21.76 | $21.76 | 614,600 | — | — |
| 2021-05-11 | $21.90 | $21.90 | 661,000 | — | — |
| 2021-05-10 | $22.00 | $22.00 | 1,696,700 | — | — |
| 2021-05-07 | $22.05 | $22.05 | 1,282,900 | — | — |
| 2021-05-06 | $22.00 | $22.00 | 1,008,800 | — | — |
| 2021-05-05 | $22.10 | $22.10 | 1,702,800 | — | — |
| 2021-05-04 | $22.00 | $22.00 | 1,713,000 | — | — |
| 2021-05-03 | $23.70 | $23.70 | 736,500 | — | — |