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
- 2018-01-02 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 | $30.11 | $37.14 | 3,494,400 | — | — |
| 2021-12-30 | $29.94 | $36.93 | 3,623,800 | — | — |
| 2021-12-29 | $29.45 | $36.32 | 2,437,100 | — | — |
| 2021-12-28 | $29.23 | $36.05 | 2,650,900 | — | — |
| 2021-12-27 | $29.28 | $36.11 | 3,604,400 | — | — |
| 2021-12-23 | $28.90 | $35.65 | 4,531,400 | — | — |
| 2021-12-22 | $28.60 | $35.28 | 4,287,600 | — | — |
| 2021-12-21 | $28.59 | $34.82 | 5,352,600 | — | — |
| 2021-12-20 | $27.49 | $33.48 | 7,617,700 | — | — |
| 2021-12-17 | $27.62 | $33.64 | 13,173,300 | — | — |
| 2021-12-16 | $27.56 | $33.56 | 5,236,700 | — | — |
| 2021-12-15 | $27.72 | $33.76 | 6,657,400 | — | — |
| 2021-12-14 | $27.65 | $33.67 | 6,195,500 | — | — |
| 2021-12-13 | $28.20 | $34.34 | 5,561,400 | — | — |
| 2021-12-10 | $28.36 | $34.54 | 4,819,600 | — | — |
| 2021-12-09 | $28.49 | $34.70 | 5,615,500 | — | — |
| 2021-12-08 | $28.80 | $35.07 | 5,036,600 | — | — |
| 2021-12-07 | $28.20 | $34.34 | 8,178,500 | — | — |
| 2021-12-06 | $27.67 | $33.70 | 4,827,900 | — | — |
| 2021-12-03 | $27.21 | $33.14 | 4,364,100 | — | — |
| 2021-12-02 | $27.41 | $33.38 | 4,400,500 | — | — |
| 2021-12-01 | $26.75 | $32.58 | 10,237,800 | — | — |
| 2021-11-30 | $27.20 | $33.13 | 9,954,500 | — | — |
| 2021-11-29 | $28.13 | $34.26 | 6,679,400 | — | — |
| 2021-11-26 | $27.81 | $33.87 | 4,135,400 | — | — |
| 2021-11-24 | $28.44 | $34.64 | 2,981,100 | — | — |
| 2021-11-23 | $28.26 | $34.42 | 4,174,200 | — | — |
| 2021-11-22 | $28.19 | $34.33 | 4,498,500 | — | — |
| 2021-11-19 | $28.46 | $34.66 | 7,060,800 | — | — |
| 2021-11-18 | $29.25 | $35.62 | 14,266,800 | — | — |
| 2021-11-17 | $29.17 | $35.53 | 7,405,800 | — | — |
| 2021-11-16 | $29.36 | $35.76 | 5,825,100 | — | — |
| 2021-11-15 | $29.56 | $36.00 | 7,748,000 | — | — |
| 2021-11-12 | $28.74 | $35.00 | 4,183,800 | — | — |
| 2021-11-11 | $29.14 | $35.49 | 7,374,900 | — | — |
| 2021-11-10 | $28.92 | $35.22 | 2,459,900 | — | — |
| 2021-11-09 | $29.24 | $35.61 | 3,024,100 | — | — |
| 2021-11-08 | $29.59 | $36.04 | 3,712,800 | — | — |
| 2021-11-05 | $29.74 | $36.22 | 4,252,300 | — | — |
| 2021-11-04 | $29.16 | $35.51 | 4,520,000 | — | — |
| 2021-11-03 | $29.71 | $36.18 | 4,699,900 | — | — |
| 2021-11-02 | $29.53 | $35.96 | 3,746,900 | — | — |
| 2021-11-01 | $29.54 | $35.98 | 4,883,500 | — | — |
| 2021-10-29 | $29.35 | $35.74 | 9,193,100 | — | — |
| 2021-10-28 | $30.00 | $36.54 | 5,682,200 | — | — |
| 2021-10-27 | $29.74 | $36.22 | 3,497,200 | — | — |
| 2021-10-26 | $30.18 | $36.76 | 5,441,200 | — | — |
| 2021-10-25 | $30.19 | $36.77 | 4,248,000 | — | — |
| 2021-10-22 | $30.18 | $36.76 | 4,075,900 | — | — |
| 2021-10-21 | $30.12 | $36.68 | 4,582,300 | — | — |
| 2021-10-20 | $30.25 | $36.84 | 4,527,900 | — | — |
| 2021-10-19 | $30.12 | $36.68 | 3,587,800 | — | — |
| 2021-10-18 | $30.16 | $36.73 | 3,278,200 | — | — |
| 2021-10-15 | $30.07 | $36.62 | 5,400,000 | — | — |
| 2021-10-14 | $30.05 | $36.60 | 4,533,700 | — | — |
| 2021-10-13 | $29.90 | $36.41 | 4,308,100 | — | — |
| 2021-10-12 | $29.69 | $36.16 | 4,340,900 | — | — |
| 2021-10-11 | $29.29 | $35.67 | 2,432,500 | — | — |
| 2021-10-08 | $29.23 | $35.60 | 4,956,600 | — | — |
| 2021-10-07 | $29.61 | $36.06 | 4,565,300 | — | — |
| 2021-10-06 | $29.52 | $35.95 | 6,946,600 | — | — |
| 2021-10-05 | $28.86 | $35.15 | 6,990,000 | — | — |
| 2021-10-04 | $29.07 | $35.40 | 3,985,100 | — | — |
| 2021-10-01 | $29.13 | $35.48 | 6,917,900 | — | — |
| 2021-09-30 | $28.41 | $34.60 | 5,274,700 | — | — |
| 2021-09-29 | $28.87 | $35.16 | 4,889,800 | — | — |
| 2021-09-28 | $28.63 | $34.87 | 7,616,700 | — | — |
| 2021-09-27 | $29.37 | $35.77 | 4,717,300 | — | — |
| 2021-09-24 | $29.73 | $36.21 | 9,693,600 | — | — |
| 2021-09-23 | $30.02 | $36.56 | 9,201,600 | — | — |
| 2021-09-22 | $29.88 | $35.95 | 12,713,200 | — | — |
| 2021-09-21 | $29.32 | $35.28 | 5,281,400 | — | — |
| 2021-09-20 | $29.43 | $35.41 | 9,042,500 | — | — |
| 2021-09-17 | $29.57 | $35.58 | 13,418,200 | — | — |
| 2021-09-16 | $30.00 | $36.10 | 4,743,300 | — | — |
| 2021-09-15 | $30.13 | $36.25 | 13,484,300 | — | — |
| 2021-09-14 | $29.92 | $36.00 | 14,805,200 | — | — |
| 2021-09-13 | $29.95 | $36.04 | 11,769,400 | — | — |
| 2021-09-10 | $29.73 | $35.77 | 46,362,600 | — | — |
| 2021-09-09 | $29.88 | $35.95 | 15,489,800 | — | — |
| 2021-09-08 | $31.75 | $38.20 | 2,569,300 | — | — |
| 2021-09-07 | $31.58 | $38.00 | 3,467,100 | — | — |
| 2021-09-03 | $32.03 | $38.54 | 3,391,700 | — | — |
| 2021-09-02 | $31.68 | $38.12 | 4,606,000 | — | — |
| 2021-09-01 | $31.36 | $37.73 | 5,298,300 | — | — |
| 2021-08-31 | $30.91 | $37.19 | 6,408,800 | — | — |
| 2021-08-30 | $30.75 | $37.00 | 4,270,800 | — | — |
| 2021-08-27 | $30.52 | $36.72 | 7,001,200 | — | — |
| 2021-08-26 | $30.03 | $36.13 | 6,214,300 | — | — |
| 2021-08-25 | $29.70 | $35.73 | 4,533,100 | — | — |
| 2021-08-24 | $29.47 | $35.46 | 3,536,300 | — | — |
| 2021-08-23 | $29.41 | $35.39 | 4,794,200 | — | — |
| 2021-08-20 | $29.30 | $35.25 | 5,617,800 | — | — |
| 2021-08-19 | $29.27 | $35.22 | 4,779,500 | — | — |
| 2021-08-18 | $29.71 | $35.75 | 4,449,700 | — | — |
| 2021-08-17 | $29.89 | $35.96 | 4,199,200 | — | — |
| 2021-08-16 | $30.05 | $36.16 | 3,636,200 | — | — |
| 2021-08-13 | $30.03 | $36.13 | 2,274,300 | — | — |
| 2021-08-12 | $30.22 | $36.36 | 2,618,500 | — | — |
| 2021-08-11 | $30.34 | $36.50 | 3,260,400 | — | — |
| 2021-08-10 | $29.79 | $35.84 | 5,335,000 | — | — |
| 2021-08-09 | $30.21 | $36.35 | 5,468,800 | — | — |
| 2021-08-06 | $30.39 | $36.57 | 8,179,400 | — | — |
| 2021-08-05 | $30.63 | $36.85 | 8,753,400 | — | — |
| 2021-08-04 | $30.18 | $36.31 | 21,477,200 | — | — |
| 2021-08-03 | $30.26 | $36.41 | 3,347,200 | — | — |
| 2021-08-02 | $30.69 | $36.93 | 2,878,500 | — | — |
| 2021-07-30 | $31.19 | $37.53 | 2,700,000 | — | — |
| 2021-07-29 | $30.99 | $37.29 | 2,767,200 | — | — |
| 2021-07-28 | $31.47 | $37.86 | 2,499,100 | — | — |
| 2021-07-27 | $31.74 | $38.19 | 3,222,400 | — | — |
| 2021-07-26 | $31.55 | $37.96 | 3,167,600 | — | — |
| 2021-07-23 | $31.96 | $38.45 | 1,840,000 | — | — |
| 2021-07-22 | $31.59 | $38.01 | 1,600,900 | — | — |
| 2021-07-21 | $32.02 | $38.53 | 2,122,100 | — | — |
| 2021-07-20 | $31.67 | $38.11 | 3,103,700 | — | — |
| 2021-07-19 | $30.38 | $36.55 | 3,212,600 | — | — |
| 2021-07-16 | $31.14 | $37.47 | 2,297,400 | — | — |
| 2021-07-15 | $31.37 | $37.74 | 3,388,900 | — | — |
| 2021-07-14 | $31.27 | $37.62 | 3,757,500 | — | — |
| 2021-07-13 | $31.29 | $37.65 | 2,432,000 | — | — |
| 2021-07-12 | $31.86 | $38.33 | 2,702,600 | — | — |
| 2021-07-09 | $31.44 | $37.83 | 3,852,000 | — | — |
| 2021-07-08 | $30.70 | $36.94 | 3,602,300 | — | — |
| 2021-07-07 | $30.80 | $37.06 | 5,084,900 | — | — |
| 2021-07-06 | $30.91 | $37.19 | 7,510,200 | — | — |
| 2021-07-02 | $31.09 | $37.41 | 4,595,500 | — | — |
| 2021-07-01 | $31.07 | $37.38 | 5,727,900 | — | — |
| 2021-06-30 | $31.02 | $37.32 | 4,658,100 | — | — |
| 2021-06-29 | $31.04 | $37.35 | 3,382,800 | — | — |
| 2021-06-28 | $31.32 | $37.68 | 2,635,800 | — | — |
| 2021-06-25 | $31.88 | $38.36 | 5,107,300 | — | — |
| 2021-06-24 | $31.11 | $37.43 | 3,974,500 | — | — |
| 2021-06-23 | $31.34 | $37.71 | 2,775,600 | — | — |
| 2021-06-22 | $31.90 | $37.98 | 6,744,500 | — | — |
| 2021-06-21 | $32.03 | $38.14 | 3,563,300 | — | — |
| 2021-06-18 | $31.21 | $37.16 | 6,894,000 | — | — |
| 2021-06-17 | $32.33 | $38.50 | 4,440,900 | — | — |
| 2021-06-16 | $32.64 | $38.87 | 3,381,200 | — | — |
| 2021-06-15 | $32.63 | $38.85 | 4,508,700 | — | — |
| 2021-06-14 | $32.82 | $39.08 | 3,094,900 | — | — |
| 2021-06-11 | $32.80 | $39.06 | 4,161,400 | — | — |
| 2021-06-10 | $32.83 | $39.09 | 2,064,600 | — | — |
| 2021-06-09 | $32.65 | $38.88 | 4,913,900 | — | — |
| 2021-06-08 | $33.14 | $39.46 | 5,645,200 | — | — |
| 2021-06-07 | $32.29 | $38.45 | 2,975,000 | — | — |
| 2021-06-04 | $31.79 | $37.85 | 4,511,700 | — | — |
| 2021-06-03 | $31.74 | $37.79 | 3,299,800 | — | — |
| 2021-06-02 | $31.79 | $37.85 | 2,663,500 | — | — |
| 2021-06-01 | $31.67 | $37.71 | 3,834,200 | — | — |
| 2021-05-28 | $31.13 | $37.07 | 3,380,600 | — | — |
| 2021-05-27 | $30.88 | $36.77 | 8,653,400 | — | — |
| 2021-05-26 | $31.40 | $37.39 | 2,838,300 | — | — |
| 2021-05-25 | $31.35 | $37.33 | 2,859,300 | — | — |
| 2021-05-24 | $31.39 | $37.38 | 2,725,100 | — | — |
| 2021-05-21 | $30.99 | $36.90 | 3,107,100 | — | — |
| 2021-05-20 | $31.20 | $37.15 | 2,020,500 | — | — |
| 2021-05-19 | $30.68 | $36.53 | 3,402,700 | — | — |
| 2021-05-18 | $30.80 | $36.68 | 3,916,200 | — | — |
| 2021-05-17 | $31.19 | $37.14 | 7,297,900 | — | — |
| 2021-05-14 | $30.87 | $36.76 | 2,100,200 | — | — |
| 2021-05-13 | $30.08 | $35.82 | 3,329,500 | — | — |
| 2021-05-12 | $29.65 | $35.31 | 3,144,600 | — | — |
| 2021-05-11 | $30.66 | $36.51 | 6,210,400 | — | — |
| 2021-05-10 | $31.28 | $37.25 | 4,516,700 | — | — |
| 2021-05-07 | $31.40 | $37.39 | 4,951,200 | — | — |
| 2021-05-06 | $30.87 | $36.76 | 3,268,700 | — | — |
| 2021-05-05 | $31.21 | $37.16 | 7,480,400 | — | — |
| 2021-05-04 | $31.69 | $37.73 | 4,247,500 | — | — |
| 2021-05-03 | $32.05 | $38.16 | 6,512,600 | — | — |
| 2021-04-30 | $31.70 | $37.75 | 9,397,500 | — | — |
| 2021-04-29 | $31.76 | $37.82 | 5,833,300 | — | — |
| 2021-04-28 | $31.47 | $37.47 | 6,181,700 | — | — |
| 2021-04-27 | $31.14 | $37.08 | 6,027,400 | — | — |
| 2021-04-26 | $30.91 | $36.81 | 4,630,600 | — | — |
| 2021-04-23 | $30.80 | $36.68 | 3,301,800 | — | — |
| 2021-04-22 | $30.59 | $36.42 | 4,534,300 | — | — |
| 2021-04-21 | $30.53 | $36.35 | 4,146,800 | — | — |
| 2021-04-20 | $30.15 | $35.90 | 4,604,600 | — | — |
| 2021-04-19 | $29.87 | $35.57 | 3,754,400 | — | — |
| 2021-04-16 | $29.94 | $35.65 | 8,816,000 | — | — |
| 2021-04-15 | $29.45 | $35.07 | 3,267,400 | — | — |
| 2021-04-14 | $28.83 | $34.33 | 4,586,100 | — | — |
| 2021-04-13 | $29.42 | $35.03 | 4,832,800 | — | — |
| 2021-04-12 | $28.64 | $34.10 | 9,825,800 | — | — |
| 2021-04-09 | $28.69 | $34.16 | 5,753,800 | — | — |
| 2021-04-08 | $29.12 | $34.67 | 5,005,800 | — | — |
| 2021-04-07 | $29.15 | $34.71 | 4,503,300 | — | — |
| 2021-04-06 | $29.08 | $34.63 | 3,997,100 | — | — |
| 2021-04-05 | $28.98 | $34.51 | 5,229,900 | — | — |
| 2021-04-01 | $28.84 | $34.34 | 4,860,200 | — | — |
| 2021-03-31 | $28.24 | $33.63 | 6,142,800 | — | — |
| 2021-03-30 | $28.21 | $33.59 | 3,374,400 | — | — |
| 2021-03-29 | $27.77 | $33.07 | 5,718,900 | — | — |
| 2021-03-26 | $27.64 | $32.91 | 2,621,000 | — | — |
| 2021-03-25 | $27.29 | $32.50 | 5,244,800 | — | — |
| 2021-03-24 | $26.93 | $32.07 | 4,411,400 | — | — |
| 2021-03-23 | $27.85 | $32.77 | 4,044,000 | — | — |
| 2021-03-22 | $28.20 | $33.18 | 2,748,200 | — | — |
| 2021-03-19 | $28.03 | $32.98 | 4,899,700 | — | — |
| 2021-03-18 | $27.99 | $32.93 | 3,600,000 | — | — |
| 2021-03-17 | $28.99 | $34.11 | 4,365,800 | — | — |
| 2021-03-16 | $28.11 | $33.08 | 3,950,500 | — | — |
| 2021-03-15 | $28.86 | $33.96 | 9,540,600 | — | — |
| 2021-03-12 | $28.52 | $33.56 | 9,484,200 | — | — |
| 2021-03-11 | $28.56 | $33.60 | 5,469,300 | — | — |
| 2021-03-10 | $28.77 | $33.85 | 4,302,000 | — | — |
| 2021-03-09 | $28.74 | $33.82 | 5,194,100 | — | — |
| 2021-03-08 | $28.54 | $33.58 | 4,616,900 | — | — |
| 2021-03-05 | $29.22 | $34.38 | 11,333,800 | — | — |
| 2021-03-04 | $28.65 | $33.71 | 27,516,800 | — | — |
| 2021-03-03 | $29.19 | $34.35 | 7,650,000 | — | — |
| 2021-03-02 | $28.48 | $33.51 | 6,060,300 | — | — |
| 2021-03-01 | $28.87 | $33.97 | 6,592,800 | — | — |
| 2021-02-26 | $28.50 | $33.53 | 4,928,100 | — | — |
| 2021-02-25 | $28.20 | $33.18 | 2,324,100 | — | — |
| 2021-02-24 | $28.48 | $33.51 | 8,394,800 | — | — |
| 2021-02-23 | $28.30 | $33.30 | 3,788,900 | — | — |
| 2021-02-22 | $28.41 | $33.43 | 8,740,200 | — | — |
| 2021-02-19 | $27.96 | $32.90 | 6,385,300 | — | — |
| 2021-02-18 | $27.12 | $31.91 | 3,754,000 | — | — |
| 2021-02-17 | $27.31 | $32.13 | 5,411,700 | — | — |
| 2021-02-16 | $27.18 | $31.98 | 4,840,300 | — | — |
| 2021-02-12 | $27.26 | $32.08 | 7,260,700 | — | — |
| 2021-02-11 | $27.04 | $31.82 | 5,659,400 | — | — |
| 2021-02-10 | $26.99 | $31.76 | 7,034,700 | — | — |
| 2021-02-09 | $26.64 | $31.35 | 2,984,500 | — | — |
| 2021-02-08 | $26.73 | $31.45 | 2,439,300 | — | — |
| 2021-02-05 | $26.95 | $31.71 | 3,195,200 | — | — |
| 2021-02-04 | $26.79 | $31.52 | 3,675,200 | — | — |
| 2021-02-03 | $26.64 | $31.35 | 3,079,000 | — | — |
| 2021-02-02 | $26.77 | $31.50 | 3,477,400 | — | — |
| 2021-02-01 | $26.30 | $30.95 | 7,568,000 | — | — |
| 2021-01-29 | $25.28 | $29.75 | 3,442,000 | — | — |
| 2021-01-28 | $25.85 | $30.42 | 8,330,800 | — | — |
| 2021-01-27 | $24.75 | $29.12 | 8,293,800 | — | — |
| 2021-01-26 | $26.07 | $30.67 | 5,304,300 | — | — |
| 2021-01-25 | $26.25 | $30.89 | 14,339,600 | — | — |
| 2021-01-22 | $26.39 | $31.05 | 2,958,300 | — | — |
| 2021-01-21 | $26.25 | $30.89 | 3,005,800 | — | — |
| 2021-01-20 | $26.37 | $31.03 | 5,013,600 | — | — |
| 2021-01-19 | $25.37 | $29.85 | 4,218,300 | — | — |
| 2021-01-15 | $25.16 | $29.60 | 4,180,900 | — | — |
| 2021-01-14 | $25.32 | $29.79 | 5,371,600 | — | — |
| 2021-01-13 | $25.27 | $29.73 | 5,661,400 | — | — |
| 2021-01-12 | $25.23 | $29.69 | 6,858,800 | — | — |
| 2021-01-11 | $25.34 | $29.82 | 5,691,800 | — | — |
| 2021-01-08 | $25.67 | $30.20 | 9,307,800 | — | — |
| 2021-01-07 | $24.90 | $29.30 | 4,119,500 | — | — |
| 2021-01-06 | $25.03 | $29.45 | 4,628,300 | — | — |
| 2021-01-05 | $24.97 | $29.38 | 4,441,500 | — | — |
| 2021-01-04 | $24.65 | $29.00 | 3,954,900 | — | — |