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
- 2016-09-23 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 | $37.29 | $40.71 | 432,100 | — | — |
| 2021-12-30 | $37.06 | $40.45 | 516,700 | — | — |
| 2021-12-29 | $37.39 | $40.81 | 606,800 | — | — |
| 2021-12-28 | $36.99 | $40.38 | 771,700 | — | — |
| 2021-12-27 | $36.55 | $39.90 | 855,400 | — | — |
| 2021-12-23 | $35.78 | $39.06 | 1,040,200 | — | — |
| 2021-12-22 | $35.75 | $39.02 | 793,200 | — | — |
| 2021-12-21 | $35.76 | $39.04 | 972,200 | — | — |
| 2021-12-20 | $35.08 | $38.29 | 1,382,200 | — | — |
| 2021-12-17 | $35.57 | $38.83 | 3,134,400 | — | — |
| 2021-12-16 | $35.83 | $39.11 | 1,337,200 | — | — |
| 2021-12-15 | $35.20 | $38.42 | 1,534,200 | — | — |
| 2021-12-14 | $34.79 | $37.98 | 1,134,800 | — | — |
| 2021-12-13 | $34.55 | $37.71 | 1,486,900 | — | — |
| 2021-12-10 | $35.07 | $38.28 | 737,300 | — | — |
| 2021-12-09 | $35.08 | $38.29 | 527,000 | — | — |
| 2021-12-08 | $35.42 | $38.66 | 621,400 | — | — |
| 2021-12-07 | $35.16 | $38.38 | 975,700 | — | — |
| 2021-12-06 | $35.14 | $38.36 | 1,047,000 | — | — |
| 2021-12-03 | $34.28 | $37.42 | 1,246,500 | — | — |
| 2021-12-02 | $34.37 | $37.52 | 1,759,200 | — | — |
| 2021-12-01 | $33.93 | $37.04 | 1,135,000 | — | — |
| 2021-11-30 | $34.07 | $37.19 | 1,355,400 | — | — |
| 2021-11-29 | $34.98 | $38.18 | 915,400 | — | — |
| 2021-11-26 | $35.16 | $38.38 | 678,300 | — | — |
| 2021-11-24 | $36.51 | $39.72 | 600,100 | — | — |
| 2021-11-23 | $36.48 | $39.68 | 722,200 | — | — |
| 2021-11-22 | $36.28 | $39.47 | 834,200 | — | — |
| 2021-11-19 | $36.08 | $39.25 | 821,600 | — | — |
| 2021-11-18 | $36.54 | $39.75 | 955,600 | — | — |
| 2021-11-17 | $36.89 | $40.13 | 1,512,100 | — | — |
| 2021-11-16 | $35.64 | $38.77 | 1,379,000 | — | — |
| 2021-11-15 | $36.38 | $39.58 | 1,415,900 | — | — |
| 2021-11-12 | $35.16 | $38.25 | 632,500 | — | — |
| 2021-11-11 | $35.25 | $38.35 | 1,161,800 | — | — |
| 2021-11-10 | $34.82 | $37.88 | 1,001,800 | — | — |
| 2021-11-09 | $34.78 | $37.84 | 902,500 | — | — |
| 2021-11-08 | $34.23 | $37.24 | 704,000 | — | — |
| 2021-11-05 | $34.27 | $37.28 | 852,500 | — | — |
| 2021-11-04 | $34.42 | $37.44 | 1,289,100 | — | — |
| 2021-11-03 | $35.34 | $38.44 | 1,301,700 | — | — |
| 2021-11-02 | $34.94 | $38.01 | 1,505,400 | — | — |
| 2021-11-01 | $34.13 | $37.13 | 1,666,800 | — | — |
| 2021-10-29 | $33.96 | $36.94 | 3,191,900 | — | — |
| 2021-10-28 | $33.99 | $36.98 | 964,500 | — | — |
| 2021-10-27 | $33.71 | $36.67 | 905,300 | — | — |
| 2021-10-26 | $34.46 | $37.49 | 580,900 | — | — |
| 2021-10-25 | $34.55 | $37.59 | 852,400 | — | — |
| 2021-10-22 | $35.28 | $38.38 | 501,500 | — | — |
| 2021-10-21 | $35.19 | $38.28 | 1,019,000 | — | — |
| 2021-10-20 | $34.71 | $37.76 | 919,800 | — | — |
| 2021-10-19 | $34.76 | $37.81 | 915,700 | — | — |
| 2021-10-18 | $35.00 | $38.07 | 692,700 | — | — |
| 2021-10-15 | $34.92 | $37.99 | 840,500 | — | — |
| 2021-10-14 | $35.07 | $38.15 | 1,294,500 | — | — |
| 2021-10-13 | $35.32 | $38.42 | 2,182,200 | — | — |
| 2021-10-12 | $34.75 | $37.80 | 4,134,200 | — | — |
| 2021-10-11 | $31.81 | $34.60 | 398,100 | — | — |
| 2021-10-08 | $32.08 | $34.90 | 418,200 | — | — |
| 2021-10-07 | $31.88 | $34.68 | 692,200 | — | — |
| 2021-10-06 | $31.45 | $34.21 | 819,200 | — | — |
| 2021-10-05 | $31.35 | $34.10 | 1,153,000 | — | — |
| 2021-10-04 | $31.74 | $34.53 | 981,100 | — | — |
| 2021-10-01 | $31.77 | $34.56 | 644,800 | — | — |
| 2021-09-30 | $31.18 | $33.92 | 829,100 | — | — |
| 2021-09-29 | $31.99 | $34.80 | 768,900 | — | — |
| 2021-09-28 | $32.12 | $34.94 | 637,700 | — | — |
| 2021-09-27 | $32.33 | $35.17 | 662,700 | — | — |
| 2021-09-24 | $32.15 | $34.97 | 584,800 | — | — |
| 2021-09-23 | $32.20 | $35.03 | 961,300 | — | — |
| 2021-09-22 | $31.15 | $33.89 | 791,600 | — | — |
| 2021-09-21 | $30.71 | $33.41 | 778,100 | — | — |
| 2021-09-20 | $30.46 | $33.14 | 855,600 | — | — |
| 2021-09-17 | $30.96 | $33.68 | 2,097,600 | — | — |
| 2021-09-16 | $31.84 | $34.64 | 507,300 | — | — |
| 2021-09-15 | $32.07 | $34.89 | 515,400 | — | — |
| 2021-09-14 | $32.00 | $34.81 | 1,059,900 | — | — |
| 2021-09-13 | $31.66 | $34.44 | 998,800 | — | — |
| 2021-09-10 | $31.12 | $33.85 | 766,500 | — | — |
| 2021-09-09 | $31.43 | $34.19 | 1,090,400 | — | — |
| 2021-09-08 | $31.16 | $33.90 | 951,400 | — | — |
| 2021-09-07 | $30.82 | $33.53 | 1,177,800 | — | — |
| 2021-09-03 | $30.74 | $33.44 | 844,700 | — | — |
| 2021-09-02 | $30.64 | $33.33 | 569,600 | — | — |
| 2021-09-01 | $30.46 | $33.14 | 527,500 | — | — |
| 2021-08-31 | $30.16 | $32.81 | 628,500 | — | — |
| 2021-08-30 | $30.37 | $33.04 | 396,600 | — | — |
| 2021-08-27 | $30.59 | $33.28 | 590,700 | — | — |
| 2021-08-26 | $30.13 | $32.64 | 1,169,900 | — | — |
| 2021-08-25 | $30.45 | $32.99 | 946,900 | — | — |
| 2021-08-24 | $30.16 | $32.67 | 1,063,200 | — | — |
| 2021-08-23 | $29.88 | $32.37 | 485,500 | — | — |
| 2021-08-20 | $29.81 | $32.29 | 709,100 | — | — |
| 2021-08-19 | $29.76 | $32.24 | 612,200 | — | — |
| 2021-08-18 | $30.16 | $32.67 | 792,900 | — | — |
| 2021-08-17 | $30.47 | $33.01 | 705,700 | — | — |
| 2021-08-16 | $31.00 | $33.58 | 1,110,600 | — | — |
| 2021-08-13 | $30.70 | $33.26 | 1,057,300 | — | — |
| 2021-08-12 | $30.95 | $33.53 | 1,212,300 | — | — |
| 2021-08-11 | $31.20 | $33.80 | 6,690,500 | — | — |
| 2021-08-10 | $30.31 | $32.84 | 2,201,500 | — | — |
| 2021-08-09 | $30.51 | $33.05 | 1,793,700 | — | — |
| 2021-08-06 | $31.21 | $33.81 | 1,099,000 | — | — |
| 2021-08-05 | $31.19 | $33.79 | 1,201,800 | — | — |
| 2021-08-04 | $30.76 | $33.32 | 1,551,700 | — | — |
| 2021-08-03 | $31.42 | $34.04 | 1,198,700 | — | — |
| 2021-08-02 | $30.90 | $33.48 | 970,100 | — | — |
| 2021-07-30 | $30.68 | $33.24 | 708,600 | — | — |
| 2021-07-29 | $30.83 | $33.40 | 562,400 | — | — |
| 2021-07-28 | $30.50 | $33.04 | 642,700 | — | — |
| 2021-07-27 | $30.38 | $32.91 | 630,500 | — | — |
| 2021-07-26 | $30.58 | $33.13 | 642,400 | — | — |
| 2021-07-23 | $30.35 | $32.88 | 783,000 | — | — |
| 2021-07-22 | $29.86 | $32.35 | 856,800 | — | — |
| 2021-07-21 | $30.55 | $33.10 | 894,800 | — | — |
| 2021-07-20 | $30.67 | $33.23 | 1,183,600 | — | — |
| 2021-07-19 | $30.16 | $32.67 | 959,200 | — | — |
| 2021-07-16 | $30.41 | $32.94 | 915,700 | — | — |
| 2021-07-15 | $31.14 | $33.74 | 588,600 | — | — |
| 2021-07-14 | $31.52 | $34.15 | 542,700 | — | — |
| 2021-07-13 | $31.66 | $34.30 | 602,200 | — | — |
| 2021-07-12 | $32.13 | $34.81 | 567,700 | — | — |
| 2021-07-09 | $32.02 | $34.69 | 552,900 | — | — |
| 2021-07-08 | $31.48 | $34.10 | 802,300 | — | — |
| 2021-07-07 | $32.24 | $34.93 | 694,400 | — | — |
| 2021-07-06 | $32.00 | $34.67 | 1,380,000 | — | — |
| 2021-07-02 | $32.52 | $35.23 | 584,500 | — | — |
| 2021-07-01 | $32.76 | $35.49 | 789,100 | — | — |
| 2021-06-30 | $32.46 | $35.17 | 727,300 | — | — |
| 2021-06-29 | $32.41 | $35.11 | 394,200 | — | — |
| 2021-06-28 | $32.48 | $35.19 | 932,400 | — | — |
| 2021-06-25 | $32.95 | $35.70 | 1,501,500 | — | — |
| 2021-06-24 | $32.72 | $35.45 | 904,400 | — | — |
| 2021-06-23 | $32.44 | $35.14 | 1,802,000 | — | — |
| 2021-06-22 | $33.20 | $35.97 | 704,100 | — | — |
| 2021-06-21 | $33.19 | $35.96 | 813,500 | — | — |
| 2021-06-18 | $32.35 | $35.05 | 1,713,700 | — | — |
| 2021-06-17 | $33.02 | $35.77 | 1,520,500 | — | — |
| 2021-06-16 | $33.48 | $36.27 | 1,422,500 | — | — |
| 2021-06-15 | $34.18 | $37.03 | 589,300 | — | — |
| 2021-06-14 | $33.89 | $36.71 | 1,066,900 | — | — |
| 2021-06-11 | $34.45 | $37.32 | 1,036,500 | — | — |
| 2021-06-10 | $33.97 | $36.80 | 573,500 | — | — |
| 2021-06-09 | $34.20 | $37.05 | 700,600 | — | — |
| 2021-06-08 | $34.23 | $37.08 | 860,200 | — | — |
| 2021-06-07 | $33.81 | $36.63 | 750,800 | — | — |
| 2021-06-04 | $33.76 | $36.57 | 631,400 | — | — |
| 2021-06-03 | $33.54 | $36.34 | 791,400 | — | — |
| 2021-06-02 | $33.50 | $36.29 | 842,900 | — | — |
| 2021-06-01 | $33.41 | $36.19 | 885,900 | — | — |
| 2021-05-28 | $33.00 | $35.75 | 1,080,900 | — | — |
| 2021-05-27 | $32.84 | $35.58 | 1,069,800 | — | — |
| 2021-05-26 | $32.61 | $35.19 | 633,300 | — | — |
| 2021-05-25 | $32.43 | $35.00 | 881,300 | — | — |
| 2021-05-24 | $32.63 | $35.21 | 1,012,600 | — | — |
| 2021-05-21 | $32.67 | $35.26 | 3,051,800 | — | — |
| 2021-05-20 | $32.47 | $35.04 | 1,910,200 | — | — |
| 2021-05-19 | $31.67 | $34.18 | 1,234,100 | — | — |
| 2021-05-18 | $31.35 | $33.83 | 791,800 | — | — |
| 2021-05-17 | $31.71 | $34.22 | 778,000 | — | — |
| 2021-05-14 | $31.71 | $34.22 | 658,800 | — | — |
| 2021-05-13 | $31.51 | $34.01 | 895,200 | — | — |
| 2021-05-12 | $31.08 | $33.54 | 709,400 | — | — |
| 2021-05-11 | $31.81 | $34.33 | 939,400 | — | — |
| 2021-05-10 | $32.28 | $34.84 | 1,472,500 | — | — |
| 2021-05-07 | $32.16 | $34.71 | 1,208,700 | — | — |
| 2021-05-06 | $31.92 | $34.45 | 1,281,900 | — | — |
| 2021-05-05 | $31.99 | $34.52 | 1,730,600 | — | — |
| 2021-05-04 | $31.82 | $34.34 | 1,214,200 | — | — |
| 2021-05-03 | $31.55 | $34.05 | 1,372,300 | — | — |
| 2021-04-30 | $31.40 | $33.89 | 2,797,900 | — | — |
| 2021-04-29 | $31.19 | $33.66 | 2,616,600 | — | — |
| 2021-04-28 | $29.06 | $31.36 | 1,223,500 | — | — |
| 2021-04-27 | $28.91 | $31.20 | 1,328,800 | — | — |
| 2021-04-26 | $28.89 | $31.18 | 1,200,500 | — | — |
| 2021-04-23 | $28.82 | $31.10 | 1,088,900 | — | — |
| 2021-04-22 | $28.55 | $30.81 | 1,994,900 | — | — |
| 2021-04-21 | $28.37 | $30.62 | 1,162,700 | — | — |
| 2021-04-20 | $28.33 | $30.57 | 1,157,200 | — | — |
| 2021-04-19 | $28.36 | $30.61 | 2,338,500 | — | — |
| 2021-04-16 | $27.21 | $29.36 | 822,900 | — | — |
| 2021-04-15 | $26.99 | $29.13 | 720,200 | — | — |
| 2021-04-14 | $26.70 | $28.81 | 708,900 | — | — |
| 2021-04-13 | $26.59 | $28.70 | 1,296,400 | — | — |
| 2021-04-12 | $26.89 | $29.02 | 1,402,000 | — | — |
| 2021-04-09 | $26.49 | $28.59 | 977,400 | — | — |
| 2021-04-08 | $26.40 | $28.49 | 999,500 | — | — |
| 2021-04-07 | $26.32 | $28.40 | 876,900 | — | — |
| 2021-04-06 | $26.37 | $28.46 | 1,058,800 | — | — |
| 2021-04-05 | $26.07 | $28.13 | 972,500 | — | — |
| 2021-04-01 | $26.17 | $28.24 | 891,500 | — | — |
| 2021-03-31 | $26.07 | $28.13 | 1,478,400 | — | — |
| 2021-03-30 | $26.39 | $28.48 | 1,067,600 | — | — |
| 2021-03-29 | $26.25 | $28.33 | 885,600 | — | — |
| 2021-03-26 | $26.19 | $28.26 | 1,954,100 | — | — |
| 2021-03-25 | $26.11 | $28.18 | 1,762,000 | — | — |
| 2021-03-24 | $25.53 | $27.55 | 1,343,900 | — | — |
| 2021-03-23 | $25.28 | $27.28 | 1,819,400 | — | — |
| 2021-03-22 | $26.28 | $28.36 | 1,890,100 | — | — |
| 2021-03-19 | $26.13 | $28.20 | 2,729,800 | — | — |
| 2021-03-18 | $26.45 | $28.54 | 1,015,100 | — | — |
| 2021-03-17 | $26.56 | $28.66 | 814,300 | — | — |
| 2021-03-16 | $26.40 | $28.49 | 846,200 | — | — |
| 2021-03-15 | $26.78 | $28.90 | 930,900 | — | — |
| 2021-03-12 | $26.71 | $28.83 | 919,200 | — | — |
| 2021-03-11 | $26.28 | $28.36 | 798,100 | — | — |
| 2021-03-10 | $26.21 | $28.29 | 792,700 | — | — |
| 2021-03-09 | $25.86 | $27.91 | 1,337,600 | — | — |
| 2021-03-08 | $26.42 | $28.51 | 2,116,700 | — | — |
| 2021-03-05 | $25.49 | $27.51 | 1,378,400 | — | — |
| 2021-03-04 | $24.56 | $26.50 | 1,355,000 | — | — |
| 2021-03-03 | $25.02 | $27.00 | 1,316,600 | — | — |
| 2021-03-02 | $25.27 | $27.27 | 1,017,400 | — | — |
| 2021-03-01 | $25.50 | $27.52 | 1,955,000 | — | — |
| 2021-02-26 | $24.96 | $26.94 | 2,145,600 | — | — |
| 2021-02-25 | $25.22 | $27.22 | 2,123,600 | — | — |
| 2021-02-24 | $25.24 | $27.10 | 1,204,700 | — | — |
| 2021-02-23 | $24.54 | $26.35 | 1,248,900 | — | — |
| 2021-02-22 | $24.68 | $26.50 | 1,338,900 | — | — |
| 2021-02-19 | $25.21 | $27.07 | 1,580,800 | — | — |
| 2021-02-18 | $24.46 | $26.27 | 2,644,800 | — | — |
| 2021-02-17 | $24.41 | $26.21 | 1,816,200 | — | — |
| 2021-02-16 | $24.42 | $26.22 | 1,571,200 | — | — |
| 2021-02-12 | $24.33 | $26.13 | 917,600 | — | — |
| 2021-02-11 | $24.41 | $26.21 | 2,349,600 | — | — |
| 2021-02-10 | $24.49 | $26.30 | 2,602,300 | — | — |
| 2021-02-09 | $24.05 | $25.83 | 1,647,300 | — | — |
| 2021-02-08 | $24.43 | $26.23 | 1,991,800 | — | — |
| 2021-02-05 | $23.70 | $25.45 | 2,320,900 | — | — |
| 2021-02-04 | $23.99 | $25.76 | 3,648,400 | — | — |
| 2021-02-03 | $25.00 | $26.85 | 2,744,900 | — | — |
| 2021-02-02 | $24.49 | $26.30 | 1,787,000 | — | — |
| 2021-02-01 | $23.94 | $25.71 | 1,778,600 | — | — |
| 2021-01-29 | $23.74 | $25.49 | 2,390,300 | — | — |
| 2021-01-28 | $24.00 | $25.77 | 2,702,700 | — | — |
| 2021-01-27 | $24.39 | $26.19 | 3,293,500 | — | — |
| 2021-01-26 | $25.01 | $26.86 | 1,591,400 | — | — |
| 2021-01-25 | $24.89 | $26.73 | 1,348,000 | — | — |
| 2021-01-22 | $24.93 | $26.77 | 1,874,100 | — | — |
| 2021-01-21 | $25.08 | $26.93 | 1,942,100 | — | — |
| 2021-01-20 | $25.20 | $27.06 | 3,673,600 | — | — |
| 2021-01-19 | $24.62 | $26.44 | 2,920,200 | — | — |
| 2021-01-15 | $23.76 | $25.51 | 831,500 | — | — |
| 2021-01-14 | $23.76 | $25.51 | 985,800 | — | — |
| 2021-01-13 | $23.83 | $25.59 | 2,364,700 | — | — |
| 2021-01-12 | $23.70 | $25.45 | 2,276,600 | — | — |
| 2021-01-11 | $23.25 | $24.97 | 2,095,200 | — | — |
| 2021-01-08 | $23.95 | $25.72 | 1,549,700 | — | — |
| 2021-01-07 | $23.91 | $25.68 | 1,391,300 | — | — |
| 2021-01-06 | $23.57 | $25.31 | 2,691,300 | — | — |
| 2021-01-05 | $23.16 | $24.87 | 2,144,900 | — | — |
| 2021-01-04 | $22.75 | $24.43 | 1,692,900 | — | — |