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
- 2005-07-08 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 | $23.54 | $23.54 | 6,716,100 | — | — |
| 2021-12-30 | $24.45 | $24.45 | 6,283,500 | — | — |
| 2021-12-29 | $23.87 | $23.87 | 4,990,800 | — | — |
| 2021-12-28 | $24.33 | $24.33 | 3,572,400 | — | — |
| 2021-12-27 | $24.36 | $24.36 | 3,340,500 | — | — |
| 2021-12-23 | $24.42 | $24.42 | 4,741,900 | — | — |
| 2021-12-22 | $23.63 | $23.63 | 5,086,400 | — | — |
| 2021-12-21 | $23.53 | $23.53 | 5,283,400 | — | — |
| 2021-12-20 | $22.89 | $22.89 | 6,087,300 | — | — |
| 2021-12-17 | $23.28 | $23.28 | 7,107,700 | — | — |
| 2021-12-16 | $23.41 | $23.41 | 6,682,000 | — | — |
| 2021-12-15 | $22.57 | $22.57 | 5,858,900 | — | — |
| 2021-12-14 | $22.51 | $22.51 | 8,522,700 | — | — |
| 2021-12-13 | $22.75 | $22.75 | 4,327,600 | — | — |
| 2021-12-10 | $23.29 | $23.29 | 4,791,800 | — | — |
| 2021-12-09 | $23.58 | $23.58 | 7,219,100 | — | — |
| 2021-12-08 | $24.03 | $24.03 | 4,948,900 | — | — |
| 2021-12-07 | $24.22 | $24.22 | 5,901,100 | — | — |
| 2021-12-06 | $24.40 | $24.40 | 6,635,800 | — | — |
| 2021-12-03 | $23.99 | $23.99 | 9,162,700 | — | — |
| 2021-12-02 | $23.25 | $23.25 | 8,921,100 | — | — |
| 2021-12-01 | $22.26 | $22.26 | 10,507,000 | — | — |
| 2021-11-30 | $23.27 | $23.27 | 11,473,700 | — | — |
| 2021-11-29 | $24.59 | $24.59 | 5,147,600 | — | — |
| 2021-11-26 | $24.72 | $24.72 | 3,407,000 | — | — |
| 2021-11-24 | $25.17 | $25.17 | 3,788,900 | — | — |
| 2021-11-23 | $25.60 | $25.60 | 6,240,500 | — | — |
| 2021-11-22 | $25.71 | $25.71 | 5,607,900 | — | — |
| 2021-11-19 | $25.26 | $25.26 | 11,188,700 | — | — |
| 2021-11-18 | $26.85 | $26.85 | 5,129,300 | — | — |
| 2021-11-17 | $27.59 | $27.59 | 4,515,700 | — | — |
| 2021-11-16 | $27.73 | $27.73 | 4,827,700 | — | — |
| 2021-11-15 | $28.02 | $28.02 | 4,125,300 | — | — |
| 2021-11-12 | $27.91 | $27.91 | 5,414,800 | — | — |
| 2021-11-11 | $28.23 | $28.23 | 12,304,500 | — | — |
| 2021-11-10 | $27.36 | $27.36 | 7,760,200 | — | — |
| 2021-11-09 | $26.65 | $26.65 | 4,307,400 | — | — |
| 2021-11-08 | $26.28 | $26.28 | 6,800,700 | — | — |
| 2021-11-05 | $26.52 | $26.52 | 6,209,500 | — | — |
| 2021-11-04 | $25.46 | $25.46 | 6,681,200 | — | — |
| 2021-11-03 | $25.60 | $25.60 | 11,278,200 | — | — |
| 2021-11-02 | $24.55 | $24.55 | 10,507,900 | — | — |
| 2021-11-01 | $24.42 | $24.42 | 6,912,200 | — | — |
| 2021-10-29 | $23.44 | $23.44 | 5,842,700 | — | — |
| 2021-10-28 | $24.31 | $24.31 | 4,666,000 | — | — |
| 2021-10-27 | $23.60 | $23.60 | 7,348,600 | — | — |
| 2021-10-26 | $24.64 | $24.64 | 5,858,200 | — | — |
| 2021-10-25 | $25.29 | $25.29 | 5,062,400 | — | — |
| 2021-10-22 | $25.10 | $25.10 | 3,904,200 | — | — |
| 2021-10-21 | $25.00 | $25.00 | 6,041,000 | — | — |
| 2021-10-20 | $25.33 | $25.33 | 5,875,500 | — | — |
| 2021-10-19 | $24.90 | $24.90 | 6,306,900 | — | — |
| 2021-10-18 | $24.67 | $24.67 | 5,113,300 | — | — |
| 2021-10-15 | $24.83 | $24.83 | 5,419,800 | — | — |
| 2021-10-14 | $25.26 | $25.26 | 4,031,000 | — | — |
| 2021-10-13 | $25.50 | $25.50 | 7,149,100 | — | — |
| 2021-10-12 | $24.58 | $24.58 | 7,419,100 | — | — |
| 2021-10-11 | $25.17 | $25.17 | 4,413,000 | — | — |
| 2021-10-08 | $25.89 | $25.89 | 3,591,500 | — | — |
| 2021-10-07 | $26.46 | $26.46 | 6,745,900 | — | — |
| 2021-10-06 | $25.88 | $25.88 | 7,529,000 | — | — |
| 2021-10-05 | $26.15 | $26.15 | 5,991,600 | — | — |
| 2021-10-04 | $25.61 | $25.61 | 6,528,200 | — | — |
| 2021-10-01 | $25.74 | $25.74 | 3,614,600 | — | — |
| 2021-09-30 | $25.38 | $25.38 | 5,331,300 | — | — |
| 2021-09-29 | $25.42 | $25.42 | 3,560,400 | — | — |
| 2021-09-28 | $25.60 | $25.60 | 3,798,400 | — | — |
| 2021-09-27 | $26.14 | $26.14 | 5,156,000 | — | — |
| 2021-09-24 | $25.30 | $25.30 | 5,638,600 | — | — |
| 2021-09-23 | $25.53 | $25.53 | 4,145,700 | — | — |
| 2021-09-22 | $25.44 | $25.44 | 6,458,000 | — | — |
| 2021-09-21 | $25.15 | $25.15 | 8,906,600 | — | — |
| 2021-09-20 | $26.01 | $26.01 | 8,634,500 | — | — |
| 2021-09-17 | $26.88 | $26.88 | 7,576,900 | — | — |
| 2021-09-16 | $26.99 | $26.99 | 4,933,500 | — | — |
| 2021-09-15 | $26.81 | $26.81 | 7,610,300 | — | — |
| 2021-09-14 | $26.26 | $26.26 | 9,715,700 | — | — |
| 2021-09-13 | $27.06 | $27.06 | 5,440,000 | — | — |
| 2021-09-10 | $26.15 | $26.15 | 6,613,800 | — | — |
| 2021-09-09 | $26.79 | $26.79 | 4,921,600 | — | — |
| 2021-09-08 | $26.98 | $26.98 | 5,693,700 | — | — |
| 2021-09-07 | $27.96 | $27.96 | 3,297,000 | — | — |
| 2021-09-03 | $28.31 | $28.31 | 3,655,100 | — | — |
| 2021-09-02 | $28.94 | $28.94 | 3,622,900 | — | — |
| 2021-09-01 | $28.43 | $28.43 | 3,271,500 | — | — |
| 2021-08-31 | $28.84 | $28.84 | 5,288,900 | — | — |
| 2021-08-30 | $27.85 | $27.85 | 3,084,900 | — | — |
| 2021-08-27 | $28.28 | $28.28 | 4,009,400 | — | — |
| 2021-08-26 | $27.89 | $27.89 | 4,019,900 | — | — |
| 2021-08-25 | $28.74 | $28.74 | 2,704,100 | — | — |
| 2021-08-24 | $28.70 | $28.70 | 3,403,800 | — | — |
| 2021-08-23 | $28.44 | $28.44 | 3,286,700 | — | — |
| 2021-08-20 | $28.07 | $28.07 | 4,089,300 | — | — |
| 2021-08-19 | $27.74 | $27.74 | 5,425,000 | — | — |
| 2021-08-18 | $28.45 | $28.45 | 4,637,300 | — | — |
| 2021-08-17 | $28.61 | $28.61 | 3,813,000 | — | — |
| 2021-08-16 | $28.34 | $28.34 | 5,022,200 | — | — |
| 2021-08-13 | $28.42 | $28.42 | 3,278,600 | — | — |
| 2021-08-12 | $28.90 | $28.90 | 3,949,500 | — | — |
| 2021-08-11 | $29.45 | $29.45 | 2,966,400 | — | — |
| 2021-08-10 | $29.44 | $29.44 | 4,487,000 | — | — |
| 2021-08-09 | $29.23 | $29.23 | 2,507,300 | — | — |
| 2021-08-06 | $29.04 | $29.04 | 6,595,500 | — | — |
| 2021-08-05 | $29.20 | $29.20 | 4,563,400 | — | — |
| 2021-08-04 | $28.34 | $28.34 | 6,219,500 | — | — |
| 2021-08-03 | $27.87 | $27.87 | 13,105,300 | — | — |
| 2021-08-02 | $29.09 | $29.09 | 4,114,900 | — | — |
| 2021-07-30 | $29.01 | $29.01 | 4,100,900 | — | — |
| 2021-07-29 | $30.18 | $30.18 | 9,316,000 | — | — |
| 2021-07-28 | $29.39 | $29.39 | 15,471,800 | — | — |
| 2021-07-27 | $28.83 | $28.83 | 6,553,000 | — | — |
| 2021-07-26 | $29.34 | $29.34 | 16,584,200 | — | — |
| 2021-07-23 | $28.47 | $28.47 | 3,030,300 | — | — |
| 2021-07-22 | $28.48 | $28.48 | 4,515,400 | — | — |
| 2021-07-21 | $28.79 | $28.79 | 4,030,400 | — | — |
| 2021-07-20 | $28.13 | $28.13 | 3,534,400 | — | — |
| 2021-07-19 | $27.82 | $27.82 | 7,095,500 | — | — |
| 2021-07-16 | $28.18 | $28.18 | 6,284,300 | — | — |
| 2021-07-15 | $28.46 | $28.46 | 5,218,700 | — | — |
| 2021-07-14 | $28.74 | $28.74 | 5,500,000 | — | — |
| 2021-07-13 | $29.10 | $29.10 | 6,415,800 | — | — |
| 2021-07-12 | $29.65 | $29.65 | 3,267,300 | — | — |
| 2021-07-09 | $29.30 | $29.30 | 4,001,800 | — | — |
| 2021-07-08 | $28.78 | $28.78 | 6,978,700 | — | — |
| 2021-07-07 | $29.56 | $29.56 | 5,171,300 | — | — |
| 2021-07-06 | $30.34 | $30.34 | 4,471,700 | — | — |
| 2021-07-02 | $31.14 | $31.14 | 4,327,900 | — | — |
| 2021-07-01 | $31.20 | $31.20 | 7,054,100 | — | — |
| 2021-06-30 | $30.68 | $30.68 | 5,656,500 | — | — |
| 2021-06-29 | $30.34 | $30.34 | 3,951,500 | — | — |
| 2021-06-28 | $30.57 | $30.57 | 5,635,500 | — | — |
| 2021-06-25 | $30.86 | $30.86 | 6,852,200 | — | — |
| 2021-06-24 | $30.32 | $30.32 | 6,667,600 | — | — |
| 2021-06-23 | $29.51 | $29.51 | 9,244,400 | — | — |
| 2021-06-22 | $29.49 | $29.49 | 6,575,500 | — | — |
| 2021-06-21 | $29.69 | $29.69 | 7,984,600 | — | — |
| 2021-06-18 | $29.08 | $29.08 | 10,228,800 | — | — |
| 2021-06-17 | $29.41 | $29.41 | 7,729,000 | — | — |
| 2021-06-16 | $30.46 | $30.46 | 7,134,200 | — | — |
| 2021-06-15 | $30.07 | $30.07 | 6,912,600 | — | — |
| 2021-06-14 | $30.82 | $30.82 | 5,182,600 | — | — |
| 2021-06-11 | $30.79 | $30.79 | 5,280,100 | — | — |
| 2021-06-10 | $30.14 | $30.14 | 7,832,700 | — | — |
| 2021-06-09 | $30.56 | $30.56 | 6,625,700 | — | — |
| 2021-06-08 | $30.04 | $30.04 | 12,160,200 | — | — |
| 2021-06-07 | $31.24 | $31.24 | 5,046,400 | — | — |
| 2021-06-04 | $31.55 | $31.55 | 5,115,400 | — | — |
| 2021-06-03 | $31.63 | $31.63 | 6,681,600 | — | — |
| 2021-06-02 | $32.15 | $32.15 | 8,556,600 | — | — |
| 2021-06-01 | $32.00 | $32.00 | 7,727,300 | — | — |
| 2021-05-28 | $32.11 | $32.11 | 8,168,000 | — | — |
| 2021-05-27 | $32.52 | $32.52 | 9,663,900 | — | — |
| 2021-05-26 | $31.82 | $31.82 | 11,316,400 | — | — |
| 2021-05-25 | $30.66 | $30.66 | 10,209,200 | — | — |
| 2021-05-24 | $31.28 | $31.28 | 12,265,900 | — | — |
| 2021-05-21 | $31.47 | $31.47 | 17,539,900 | — | — |
| 2021-05-20 | $31.85 | $31.85 | 19,397,000 | — | — |
| 2021-05-19 | $33.11 | $33.11 | 18,898,400 | — | — |
| 2021-05-18 | $33.31 | $33.31 | 31,351,600 | — | — |
| 2021-05-17 | $33.85 | $33.85 | 89,513,200 | — | — |
| 2021-05-14 | $35.65 | $35.65 | 4,717,500 | — | — |
| 2021-05-13 | $35.23 | $35.23 | 8,194,100 | — | — |
| 2021-05-12 | $35.76 | $35.76 | 5,041,000 | — | — |
| 2021-05-11 | $36.78 | $36.78 | 5,517,100 | — | — |
| 2021-05-10 | $37.26 | $37.26 | 6,194,000 | — | — |
| 2021-05-07 | $37.56 | $37.56 | 8,232,000 | — | — |
| 2021-05-06 | $36.25 | $36.25 | 6,745,700 | — | — |
| 2021-05-05 | $36.66 | $36.66 | 5,173,500 | — | — |
| 2021-05-04 | $36.52 | $36.52 | 7,026,200 | — | — |
| 2021-05-03 | $36.12 | $36.12 | 13,788,800 | — | — |
| 2021-04-30 | $37.66 | $37.66 | 5,914,100 | — | — |
| 2021-04-29 | $37.95 | $37.95 | 12,812,500 | — | — |
| 2021-04-28 | $37.49 | $37.49 | 16,863,600 | — | — |
| 2021-04-27 | $39.01 | $39.01 | 7,560,200 | — | — |
| 2021-04-26 | $38.85 | $38.85 | 10,454,900 | — | — |
| 2021-04-23 | $38.40 | $38.40 | 10,102,800 | — | — |
| 2021-04-22 | $38.21 | $38.21 | 18,289,100 | — | — |
| 2021-04-21 | $38.48 | $38.48 | 21,090,600 | — | — |
| 2021-04-20 | $35.47 | $35.47 | 11,144,600 | — | — |
| 2021-04-19 | $36.37 | $36.37 | 15,280,200 | — | — |
| 2021-04-16 | $37.34 | $37.34 | 15,955,500 | — | — |
| 2021-04-15 | $37.82 | $37.82 | 15,764,000 | — | — |
| 2021-04-14 | $38.38 | $38.38 | 35,615,900 | — | — |
| 2021-04-13 | $40.38 | $40.38 | 10,200,500 | — | — |
| 2021-04-12 | $40.38 | $40.38 | 10,140,000 | — | — |
| 2021-04-09 | $42.00 | $42.00 | 14,390,400 | — | — |
| 2021-04-08 | $41.88 | $41.88 | 14,780,500 | — | — |
| 2021-04-07 | $43.39 | $43.39 | 15,198,400 | — | — |
| 2021-04-06 | $43.38 | $43.38 | 23,200,400 | — | — |
| 2021-04-05 | $41.64 | $41.64 | 22,810,800 | — | — |
| 2021-04-01 | $43.31 | $43.31 | 16,364,900 | — | — |
| 2021-03-31 | $43.46 | $43.46 | 31,581,800 | — | — |
| 2021-03-30 | $43.44 | $43.44 | 45,823,200 | — | — |
| 2021-03-29 | $41.23 | $41.23 | 65,944,200 | — | — |
| 2021-03-26 | $41.90 | $41.90 | 106,071,700 | — | — |
| 2021-03-25 | $57.75 | $57.75 | 13,590,900 | — | — |
| 2021-03-24 | $61.94 | $61.94 | 16,131,200 | — | — |
| 2021-03-23 | $71.68 | $71.68 | 12,233,800 | — | — |
| 2021-03-22 | $74.65 | $74.65 | 10,952,800 | — | — |
| 2021-03-19 | $77.27 | $77.27 | 9,262,200 | — | — |
| 2021-03-18 | $75.95 | $75.95 | 12,172,000 | — | — |
| 2021-03-17 | $74.07 | $74.07 | 13,628,500 | — | — |
| 2021-03-16 | $75.81 | $75.81 | 11,261,100 | — | — |
| 2021-03-15 | $73.67 | $73.67 | 11,184,200 | — | — |
| 2021-03-12 | $71.10 | $71.10 | 15,747,600 | — | — |
| 2021-03-11 | $66.97 | $66.97 | 11,952,600 | — | — |
| 2021-03-10 | $65.82 | $65.82 | 12,316,200 | — | — |
| 2021-03-09 | $63.01 | $63.01 | 16,965,800 | — | — |
| 2021-03-08 | $67.25 | $67.25 | 9,097,700 | — | — |
| 2021-03-05 | $64.25 | $64.25 | 9,083,200 | — | — |
| 2021-03-04 | $62.60 | $62.60 | 9,367,400 | — | — |
| 2021-03-03 | $61.45 | $61.45 | 6,310,500 | — | — |
| 2021-03-02 | $59.24 | $59.24 | 7,497,700 | — | — |
| 2021-03-01 | $58.18 | $58.18 | 11,154,800 | — | — |
| 2021-02-26 | $53.03 | $53.03 | 8,963,000 | — | — |
| 2021-02-25 | $51.32 | $51.32 | 9,490,500 | — | — |
| 2021-02-24 | $51.86 | $51.86 | 10,824,100 | — | — |
| 2021-02-23 | $52.95 | $52.95 | 15,094,600 | — | — |
| 2021-02-22 | $55.29 | $55.29 | 14,043,000 | — | — |
| 2021-02-19 | $50.79 | $50.79 | 8,666,200 | — | — |
| 2021-02-18 | $49.71 | $49.71 | 8,189,400 | — | — |
| 2021-02-17 | $49.36 | $49.36 | 4,604,200 | — | — |
| 2021-02-16 | $47.35 | $47.35 | 6,878,200 | — | — |
| 2021-02-12 | $47.80 | $47.80 | 4,107,900 | — | — |
| 2021-02-11 | $45.55 | $45.55 | 5,030,000 | — | — |
| 2021-02-10 | $45.07 | $45.07 | 4,433,400 | — | — |
| 2021-02-09 | $43.50 | $43.50 | 5,513,000 | — | — |
| 2021-02-08 | $43.25 | $43.25 | 7,198,300 | — | — |
| 2021-02-05 | $42.67 | $42.67 | 4,876,100 | — | — |
| 2021-02-04 | $41.11 | $41.11 | 7,120,900 | — | — |
| 2021-02-03 | $40.81 | $40.81 | 7,654,200 | — | — |
| 2021-02-02 | $40.08 | $40.08 | 9,692,000 | — | — |
| 2021-02-01 | $42.12 | $42.12 | 10,409,000 | — | — |
| 2021-01-29 | $41.42 | $41.42 | 16,444,200 | — | — |
| 2021-01-28 | $41.02 | $41.02 | 23,705,100 | — | — |
| 2021-01-27 | $43.87 | $43.87 | 38,255,100 | — | — |
| 2021-01-26 | $40.72 | $40.72 | 12,857,700 | — | — |
| 2021-01-25 | $39.00 | $39.00 | 10,922,700 | — | — |
| 2021-01-22 | $37.49 | $37.49 | 5,867,800 | — | — |
| 2021-01-21 | $36.88 | $36.88 | 5,372,400 | — | — |
| 2021-01-20 | $36.44 | $36.44 | 6,943,400 | — | — |
| 2021-01-19 | $36.15 | $36.15 | 10,095,900 | — | — |
| 2021-01-15 | $36.76 | $36.76 | 7,690,500 | — | — |
| 2021-01-14 | $37.25 | $37.25 | 11,860,800 | — | — |
| 2021-01-13 | $36.69 | $36.69 | 12,090,700 | — | — |
| 2021-01-12 | $35.30 | $35.30 | 5,855,700 | — | — |
| 2021-01-11 | $35.13 | $35.13 | 7,103,100 | — | — |
| 2021-01-08 | $34.63 | $34.63 | 11,310,600 | — | — |
| 2021-01-07 | $34.40 | $34.40 | 16,015,200 | — | — |
| 2021-01-06 | $34.25 | $34.25 | 11,881,400 | — | — |
| 2021-01-05 | $31.52 | $31.52 | 10,031,500 | — | — |
| 2021-01-04 | $30.63 | $30.63 | 7,537,100 | — | — |