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
- 2015-11-05 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 | $40.84 | $40.84 | 1,286,800 | — | — |
| 2021-12-30 | $40.68 | $40.68 | 718,600 | — | — |
| 2021-12-29 | $40.97 | $40.97 | 677,800 | — | — |
| 2021-12-28 | $40.64 | $40.64 | 1,065,700 | — | — |
| 2021-12-27 | $40.99 | $40.99 | 2,158,000 | — | — |
| 2021-12-23 | $40.59 | $40.59 | 880,900 | — | — |
| 2021-12-22 | $40.43 | $40.43 | 1,137,600 | — | — |
| 2021-12-21 | $39.95 | $39.95 | 1,475,100 | — | — |
| 2021-12-20 | $39.45 | $39.45 | 1,601,800 | — | — |
| 2021-12-17 | $39.72 | $39.72 | 2,260,100 | — | — |
| 2021-12-16 | $39.76 | $39.76 | 2,303,000 | — | — |
| 2021-12-15 | $39.62 | $39.62 | 1,759,000 | — | — |
| 2021-12-14 | $38.57 | $38.57 | 2,417,400 | — | — |
| 2021-12-13 | $39.21 | $39.21 | 1,924,000 | — | — |
| 2021-12-10 | $39.72 | $39.72 | 1,140,000 | — | — |
| 2021-12-09 | $40.04 | $40.04 | 776,900 | — | — |
| 2021-12-08 | $40.66 | $40.66 | 1,249,100 | — | — |
| 2021-12-07 | $40.00 | $40.00 | 2,019,400 | — | — |
| 2021-12-06 | $39.51 | $39.51 | 1,751,600 | — | — |
| 2021-12-03 | $38.99 | $38.99 | 1,691,700 | — | — |
| 2021-12-02 | $38.74 | $38.74 | 1,628,400 | — | — |
| 2021-12-01 | $37.51 | $37.51 | 3,303,600 | — | — |
| 2021-11-30 | $38.09 | $38.09 | 2,230,900 | — | — |
| 2021-11-29 | $39.12 | $39.12 | 1,741,400 | — | — |
| 2021-11-26 | $38.85 | $38.85 | 907,800 | — | — |
| 2021-11-24 | $39.79 | $39.79 | 2,364,700 | — | — |
| 2021-11-23 | $39.45 | $39.45 | 3,899,000 | — | — |
| 2021-11-22 | $39.16 | $39.16 | 3,337,500 | — | — |
| 2021-11-19 | $39.49 | $39.49 | 1,916,400 | — | — |
| 2021-11-18 | $40.04 | $40.04 | 2,810,600 | — | — |
| 2021-11-17 | $39.14 | $39.14 | 2,758,400 | — | — |
| 2021-11-16 | $39.18 | $39.18 | 2,514,400 | — | — |
| 2021-11-15 | $38.98 | $38.98 | 1,597,100 | — | — |
| 2021-11-12 | $38.87 | $38.87 | 1,460,200 | — | — |
| 2021-11-11 | $38.35 | $38.35 | 2,056,900 | — | — |
| 2021-11-10 | $38.71 | $38.71 | 3,749,900 | — | — |
| 2021-11-09 | $37.35 | $37.35 | 2,913,100 | — | — |
| 2021-11-08 | $37.17 | $37.17 | 4,847,300 | — | — |
| 2021-11-05 | $35.79 | $35.79 | 2,424,200 | — | — |
| 2021-11-04 | $34.71 | $34.71 | 1,905,800 | — | — |
| 2021-11-03 | $34.37 | $34.37 | 1,562,800 | — | — |
| 2021-11-02 | $34.06 | $34.06 | 1,517,800 | — | — |
| 2021-11-01 | $34.67 | $34.67 | 1,780,400 | — | — |
| 2021-10-29 | $34.75 | $34.75 | 1,135,600 | — | — |
| 2021-10-28 | $34.29 | $34.29 | 1,310,100 | — | — |
| 2021-10-27 | $33.60 | $33.60 | 1,030,300 | — | — |
| 2021-10-26 | $33.92 | $33.92 | 1,484,300 | — | — |
| 2021-10-25 | $34.34 | $34.34 | 1,767,800 | — | — |
| 2021-10-22 | $33.43 | $33.43 | 1,215,400 | — | — |
| 2021-10-21 | $33.56 | $33.56 | 1,790,700 | — | — |
| 2021-10-20 | $33.67 | $33.67 | 2,889,500 | — | — |
| 2021-10-19 | $33.55 | $33.55 | 1,694,100 | — | — |
| 2021-10-18 | $32.71 | $32.71 | 1,723,600 | — | — |
| 2021-10-15 | $32.82 | $32.82 | 2,090,800 | — | — |
| 2021-10-14 | $32.51 | $32.51 | 1,653,000 | — | — |
| 2021-10-13 | $32.21 | $32.21 | 1,984,900 | — | — |
| 2021-10-12 | $31.82 | $31.82 | 1,048,400 | — | — |
| 2021-10-11 | $31.53 | $31.53 | 1,744,200 | — | — |
| 2021-10-08 | $31.50 | $31.50 | 946,000 | — | — |
| 2021-10-07 | $32.20 | $32.20 | 2,525,000 | — | — |
| 2021-10-06 | $31.60 | $31.60 | 1,672,900 | — | — |
| 2021-10-05 | $31.84 | $31.84 | 1,316,100 | — | — |
| 2021-10-04 | $31.67 | $31.67 | 2,464,300 | — | — |
| 2021-10-01 | $32.17 | $32.17 | 3,302,600 | — | — |
| 2021-09-30 | $31.72 | $31.72 | 1,480,900 | — | — |
| 2021-09-29 | $31.96 | $31.96 | 4,866,800 | — | — |
| 2021-09-28 | $31.09 | $31.09 | 5,204,500 | — | — |
| 2021-09-27 | $32.42 | $32.42 | 1,763,600 | — | — |
| 2021-09-24 | $32.26 | $32.26 | 1,768,100 | — | — |
| 2021-09-23 | $32.33 | $32.33 | 1,862,300 | — | — |
| 2021-09-22 | $32.14 | $32.14 | 1,657,800 | — | — |
| 2021-09-21 | $32.18 | $32.18 | 3,323,800 | — | — |
| 2021-09-20 | $31.28 | $31.28 | 3,005,000 | — | — |
| 2021-09-17 | $31.56 | $31.56 | 5,616,700 | — | — |
| 2021-09-16 | $31.90 | $31.90 | 3,951,900 | — | — |
| 2021-09-15 | $31.45 | $31.45 | 5,709,500 | — | — |
| 2021-09-14 | $29.16 | $29.16 | 2,231,300 | — | — |
| 2021-09-13 | $28.71 | $28.71 | 2,638,100 | — | — |
| 2021-09-10 | $28.47 | $28.47 | 7,472,800 | — | — |
| 2021-09-09 | $28.66 | $28.66 | 1,053,500 | — | — |
| 2021-09-08 | $28.76 | $28.76 | 2,160,100 | — | — |
| 2021-09-07 | $29.20 | $29.20 | 1,440,900 | — | — |
| 2021-09-03 | $29.32 | $29.32 | 780,100 | — | — |
| 2021-09-02 | $29.56 | $29.56 | 1,351,200 | — | — |
| 2021-09-01 | $29.65 | $29.65 | 1,266,000 | — | — |
| 2021-08-31 | $29.60 | $29.60 | 1,373,000 | — | — |
| 2021-08-30 | $29.47 | $29.47 | 1,235,200 | — | — |
| 2021-08-27 | $29.50 | $29.50 | 1,859,300 | — | — |
| 2021-08-26 | $28.58 | $28.58 | 1,030,300 | — | — |
| 2021-08-25 | $28.67 | $28.67 | 1,153,100 | — | — |
| 2021-08-24 | $27.71 | $27.71 | 983,500 | — | — |
| 2021-08-23 | $27.57 | $27.57 | 753,400 | — | — |
| 2021-08-20 | $26.98 | $26.98 | 1,839,600 | — | — |
| 2021-08-19 | $26.91 | $26.91 | 1,837,800 | — | — |
| 2021-08-18 | $27.29 | $27.29 | 814,100 | — | — |
| 2021-08-17 | $27.12 | $27.12 | 1,704,200 | — | — |
| 2021-08-16 | $27.67 | $27.67 | 2,849,200 | — | — |
| 2021-08-13 | $27.68 | $27.68 | 1,107,900 | — | — |
| 2021-08-12 | $28.11 | $28.11 | 1,006,700 | — | — |
| 2021-08-11 | $28.36 | $28.36 | 3,699,600 | — | — |
| 2021-08-10 | $28.07 | $28.07 | 1,088,900 | — | — |
| 2021-08-09 | $28.14 | $28.14 | 1,998,000 | — | — |
| 2021-08-06 | $28.60 | $28.60 | 2,905,900 | — | — |
| 2021-08-05 | $28.25 | $28.25 | 834,500 | — | — |
| 2021-08-04 | $28.27 | $28.27 | 816,300 | — | — |
| 2021-08-03 | $28.75 | $28.75 | 1,020,600 | — | — |
| 2021-08-02 | $28.51 | $28.51 | 1,121,300 | — | — |
| 2021-07-30 | $28.71 | $28.71 | 1,038,600 | — | — |
| 2021-07-29 | $28.52 | $28.52 | 733,200 | — | — |
| 2021-07-28 | $28.32 | $28.32 | 894,000 | — | — |
| 2021-07-27 | $27.90 | $27.90 | 1,016,800 | — | — |
| 2021-07-26 | $28.29 | $28.29 | 1,166,400 | — | — |
| 2021-07-23 | $28.45 | $28.45 | 787,300 | — | — |
| 2021-07-22 | $28.00 | $28.00 | 947,000 | — | — |
| 2021-07-21 | $28.14 | $28.14 | 697,400 | — | — |
| 2021-07-20 | $27.40 | $27.40 | 1,271,700 | — | — |
| 2021-07-19 | $26.49 | $26.49 | 1,799,900 | — | — |
| 2021-07-16 | $27.12 | $27.12 | 1,065,600 | — | — |
| 2021-07-15 | $27.66 | $27.66 | 1,049,300 | — | — |
| 2021-07-14 | $28.10 | $28.10 | 1,422,600 | — | — |
| 2021-07-13 | $28.27 | $28.27 | 1,715,000 | — | — |
| 2021-07-12 | $28.54 | $28.54 | 1,842,900 | — | — |
| 2021-07-09 | $28.01 | $28.01 | 2,234,800 | — | — |
| 2021-07-08 | $27.54 | $27.54 | 1,987,500 | — | — |
| 2021-07-07 | $27.66 | $27.66 | 1,731,100 | — | — |
| 2021-07-06 | $27.30 | $27.30 | 1,552,400 | — | — |
| 2021-07-02 | $27.73 | $27.73 | 1,438,500 | — | — |
| 2021-07-01 | $27.72 | $27.72 | 1,634,800 | — | — |
| 2021-06-30 | $27.87 | $27.87 | 2,302,300 | — | — |
| 2021-06-29 | $28.52 | $28.52 | 2,765,500 | — | — |
| 2021-06-28 | $28.28 | $28.28 | 3,712,600 | — | — |
| 2021-06-25 | $28.03 | $28.03 | 8,852,600 | — | — |
| 2021-06-24 | $28.28 | $28.28 | 7,287,900 | — | — |
| 2021-06-23 | $27.57 | $27.57 | 7,773,600 | — | — |
| 2021-06-22 | $28.47 | $28.47 | 2,201,000 | — | — |
| 2021-06-21 | $28.50 | $28.50 | 1,502,200 | — | — |
| 2021-06-18 | $27.81 | $27.81 | 3,349,000 | — | — |
| 2021-06-17 | $28.40 | $28.40 | 2,701,900 | — | — |
| 2021-06-16 | $28.85 | $28.85 | 2,863,100 | — | — |
| 2021-06-15 | $29.35 | $29.35 | 2,280,700 | — | — |
| 2021-06-14 | $29.48 | $29.48 | 1,260,800 | — | — |
| 2021-06-11 | $29.49 | $29.49 | 1,492,400 | — | — |
| 2021-06-10 | $29.20 | $29.20 | 1,714,400 | — | — |
| 2021-06-09 | $29.02 | $29.02 | 1,292,200 | — | — |
| 2021-06-08 | $29.05 | $29.05 | 1,198,300 | — | — |
| 2021-06-07 | $29.02 | $29.02 | 2,386,300 | — | — |
| 2021-06-04 | $27.86 | $27.86 | 2,961,500 | — | — |
| 2021-06-03 | $27.99 | $27.99 | 1,448,900 | — | — |
| 2021-06-02 | $28.13 | $28.13 | 1,701,800 | — | — |
| 2021-06-01 | $29.04 | $29.04 | 1,405,200 | — | — |
| 2021-05-28 | $29.00 | $29.00 | 963,700 | — | — |
| 2021-05-27 | $28.88 | $28.88 | 1,435,400 | — | — |
| 2021-05-26 | $28.81 | $28.81 | 1,355,200 | — | — |
| 2021-05-25 | $28.68 | $28.68 | 2,313,000 | — | — |
| 2021-05-24 | $28.95 | $28.95 | 1,312,000 | — | — |
| 2021-05-21 | $29.14 | $29.14 | 1,994,800 | — | — |
| 2021-05-20 | $28.37 | $28.37 | 888,300 | — | — |
| 2021-05-19 | $28.26 | $28.26 | 930,900 | — | — |
| 2021-05-18 | $28.13 | $28.13 | 1,618,700 | — | — |
| 2021-05-17 | $27.80 | $27.80 | 956,600 | — | — |
| 2021-05-14 | $27.73 | $27.73 | 1,134,800 | — | — |
| 2021-05-13 | $27.51 | $27.51 | 1,170,900 | — | — |
| 2021-05-12 | $27.53 | $27.53 | 1,990,500 | — | — |
| 2021-05-11 | $27.90 | $27.90 | 2,262,600 | — | — |
| 2021-05-10 | $27.97 | $27.96 | 1,649,200 | — | — |
| 2021-05-07 | $29.37 | $29.37 | 2,902,000 | — | — |
| 2021-05-06 | $29.18 | $29.18 | 1,108,000 | — | — |
| 2021-05-05 | $29.20 | $29.20 | 1,522,900 | — | — |
| 2021-05-04 | $28.53 | $28.53 | 2,531,100 | — | — |
| 2021-05-03 | $28.87 | $28.87 | 1,667,300 | — | — |
| 2021-04-30 | $29.27 | $29.27 | 1,897,600 | — | — |
| 2021-04-29 | $29.60 | $29.60 | 826,400 | — | — |
| 2021-04-28 | $30.08 | $30.08 | 772,100 | — | — |
| 2021-04-27 | $29.88 | $29.88 | 1,341,500 | — | — |
| 2021-04-26 | $30.13 | $30.13 | 1,032,300 | — | — |
| 2021-04-23 | $29.75 | $29.75 | 749,100 | — | — |
| 2021-04-22 | $28.55 | $28.55 | 925,700 | — | — |
| 2021-04-21 | $28.81 | $28.81 | 2,070,400 | — | — |
| 2021-04-20 | $28.30 | $28.30 | 1,746,700 | — | — |
| 2021-04-19 | $28.64 | $28.64 | 683,500 | — | — |
| 2021-04-16 | $28.91 | $28.91 | 2,302,100 | — | — |
| 2021-04-15 | $28.79 | $28.79 | 673,800 | — | — |
| 2021-04-14 | $28.53 | $28.53 | 1,118,000 | — | — |
| 2021-04-13 | $28.80 | $28.80 | 1,396,100 | — | — |
| 2021-04-12 | $29.33 | $29.33 | 1,513,000 | — | — |
| 2021-04-09 | $29.74 | $29.74 | 641,600 | — | — |
| 2021-04-08 | $29.36 | $29.36 | 897,700 | — | — |
| 2021-04-07 | $28.87 | $28.87 | 851,300 | — | — |
| 2021-04-06 | $29.19 | $29.19 | 1,267,000 | — | — |
| 2021-04-05 | $29.09 | $29.09 | 2,134,400 | — | — |
| 2021-04-01 | $28.98 | $28.98 | 3,077,900 | — | — |
| 2021-03-31 | $27.75 | $27.75 | 1,145,400 | — | — |
| 2021-03-30 | $27.31 | $27.31 | 648,600 | — | — |
| 2021-03-29 | $26.71 | $26.71 | 1,029,000 | — | — |
| 2021-03-26 | $27.38 | $27.38 | 1,527,400 | — | — |
| 2021-03-25 | $25.97 | $25.97 | 1,154,100 | — | — |
| 2021-03-24 | $25.00 | $25.00 | 1,629,200 | — | — |
| 2021-03-23 | $25.21 | $25.21 | 3,803,400 | — | — |
| 2021-03-22 | $25.69 | $25.69 | 1,696,100 | — | — |
| 2021-03-19 | $26.82 | $26.82 | 2,840,500 | — | — |
| 2021-03-18 | $27.00 | $27.00 | 1,367,000 | — | — |
| 2021-03-17 | $27.83 | $27.83 | 1,202,500 | — | — |
| 2021-03-16 | $27.35 | $27.35 | 907,900 | — | — |
| 2021-03-15 | $27.75 | $27.75 | 792,800 | — | — |
| 2021-03-12 | $27.74 | $27.74 | 913,800 | — | — |
| 2021-03-11 | $27.55 | $27.54 | 1,814,800 | — | — |
| 2021-03-10 | $26.66 | $26.66 | 916,200 | — | — |
| 2021-03-09 | $26.49 | $26.49 | 1,630,100 | — | — |
| 2021-03-08 | $25.23 | $25.23 | 3,157,300 | — | — |
| 2021-03-05 | $26.08 | $26.08 | 3,598,300 | — | — |
| 2021-03-04 | $26.09 | $26.09 | 5,546,600 | — | — |
| 2021-03-03 | $27.37 | $27.37 | 5,216,500 | — | — |
| 2021-03-02 | $27.20 | $27.20 | 5,219,000 | — | — |
| 2021-03-01 | $27.78 | $27.78 | 3,003,700 | — | — |
| 2021-02-26 | $27.73 | $27.73 | 3,716,800 | — | — |
| 2021-02-25 | $26.73 | $26.73 | 1,143,100 | — | — |
| 2021-02-24 | $27.62 | $27.62 | 1,158,400 | — | — |
| 2021-02-23 | $27.21 | $27.21 | 1,035,200 | — | — |
| 2021-02-22 | $26.65 | $26.65 | 692,300 | — | — |
| 2021-02-19 | $26.70 | $26.70 | 680,300 | — | — |
| 2021-02-18 | $26.30 | $26.30 | 740,700 | — | — |
| 2021-02-17 | $26.11 | $26.11 | 1,205,700 | — | — |
| 2021-02-16 | $26.02 | $26.02 | 1,767,200 | — | — |
| 2021-02-12 | $26.78 | $26.78 | 543,100 | — | — |
| 2021-02-11 | $26.52 | $26.52 | 804,600 | — | — |
| 2021-02-10 | $26.96 | $26.96 | 836,300 | — | — |
| 2021-02-09 | $27.32 | $27.32 | 1,046,700 | — | — |
| 2021-02-08 | $26.96 | $26.96 | 1,563,200 | — | — |
| 2021-02-05 | $25.89 | $25.89 | 1,388,500 | — | — |
| 2021-02-04 | $25.67 | $25.67 | 1,450,100 | — | — |
| 2021-02-03 | $26.07 | $26.07 | 1,592,800 | — | — |
| 2021-02-02 | $26.11 | $26.11 | 1,424,300 | — | — |
| 2021-02-01 | $24.99 | $24.99 | 1,424,000 | — | — |
| 2021-01-29 | $23.71 | $23.71 | 920,600 | — | — |
| 2021-01-28 | $24.10 | $24.10 | 1,260,700 | — | — |
| 2021-01-27 | $23.30 | $23.30 | 1,519,800 | — | — |
| 2021-01-26 | $24.33 | $24.33 | 837,700 | — | — |
| 2021-01-25 | $25.17 | $25.17 | 1,141,100 | — | — |
| 2021-01-22 | $25.53 | $25.53 | 928,100 | — | — |
| 2021-01-21 | $25.98 | $25.98 | 1,070,100 | — | — |
| 2021-01-20 | $26.48 | $26.48 | 554,900 | — | — |
| 2021-01-19 | $25.95 | $25.95 | 1,798,600 | — | — |
| 2021-01-15 | $26.82 | $26.82 | 1,413,500 | — | — |
| 2021-01-14 | $27.23 | $27.23 | 1,431,600 | — | — |
| 2021-01-13 | $26.67 | $26.67 | 1,397,400 | — | — |
| 2021-01-12 | $26.70 | $26.70 | 1,935,500 | — | — |
| 2021-01-11 | $25.95 | $25.95 | 1,102,600 | — | — |
| 2021-01-08 | $25.82 | $25.82 | 921,600 | — | — |
| 2021-01-07 | $25.49 | $25.49 | 1,735,800 | — | — |
| 2021-01-06 | $24.96 | $24.96 | 1,471,300 | — | — |
| 2021-01-05 | $23.68 | $23.68 | 995,600 | — | — |
| 2021-01-04 | $23.40 | $23.40 | 2,484,800 | — | — |