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
- 2019-12-11 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 | $28.74 | $28.74 | 1,404,000 | — | — |
| 2021-12-30 | $28.58 | $28.58 | 1,717,800 | — | — |
| 2021-12-29 | $27.88 | $27.88 | 2,552,400 | — | — |
| 2021-12-28 | $28.60 | $28.60 | 3,379,800 | — | — |
| 2021-12-27 | $30.38 | $30.38 | 2,581,200 | — | — |
| 2021-12-23 | $29.84 | $29.84 | 2,708,600 | — | — |
| 2021-12-22 | $29.52 | $29.52 | 4,296,800 | — | — |
| 2021-12-21 | $29.49 | $29.49 | 3,428,800 | — | — |
| 2021-12-20 | $28.91 | $28.91 | 2,480,800 | — | — |
| 2021-12-17 | $29.29 | $29.29 | 3,729,200 | — | — |
| 2021-12-16 | $29.09 | $29.09 | 3,650,000 | — | — |
| 2021-12-15 | $30.21 | $30.21 | 3,799,100 | — | — |
| 2021-12-14 | $29.17 | $29.17 | 8,200,800 | — | — |
| 2021-12-13 | $31.16 | $31.16 | 3,768,900 | — | — |
| 2021-12-10 | $30.11 | $30.11 | 2,962,300 | — | — |
| 2021-12-09 | $29.92 | $29.92 | 2,685,100 | — | — |
| 2021-12-08 | $30.13 | $30.13 | 5,065,700 | — | — |
| 2021-12-07 | $30.00 | $30.00 | 2,907,100 | — | — |
| 2021-12-06 | $29.63 | $29.63 | 3,044,900 | — | — |
| 2021-12-03 | $29.00 | $29.00 | 3,728,800 | — | — |
| 2021-12-02 | $29.13 | $29.13 | 5,560,100 | — | — |
| 2021-12-01 | $29.14 | $29.14 | 4,594,500 | — | — |
| 2021-11-30 | $28.68 | $28.68 | 4,421,000 | — | — |
| 2021-11-29 | $29.84 | $29.84 | 2,438,100 | — | — |
| 2021-11-26 | $29.56 | $29.56 | 1,750,400 | — | — |
| 2021-11-24 | $30.37 | $30.37 | 4,052,900 | — | — |
| 2021-11-23 | $30.07 | $30.07 | 4,426,500 | — | — |
| 2021-11-22 | $28.70 | $28.70 | 4,569,400 | — | — |
| 2021-11-19 | $29.75 | $29.75 | 4,717,300 | — | — |
| 2021-11-18 | $29.15 | $29.15 | 7,338,100 | — | — |
| 2021-11-17 | $30.37 | $30.37 | 5,235,400 | — | — |
| 2021-11-16 | $32.35 | $32.35 | 3,729,700 | — | — |
| 2021-11-15 | $33.83 | $33.83 | 1,381,200 | — | — |
| 2021-11-12 | $33.77 | $33.77 | 2,396,700 | — | — |
| 2021-11-11 | $33.98 | $33.98 | 3,344,500 | — | — |
| 2021-11-10 | $32.95 | $32.95 | 2,699,300 | — | — |
| 2021-11-09 | $33.92 | $33.92 | 2,521,000 | — | — |
| 2021-11-08 | $34.08 | $34.08 | 4,478,400 | — | — |
| 2021-11-05 | $34.98 | $34.98 | 6,579,000 | — | — |
| 2021-11-04 | $32.34 | $32.34 | 5,687,500 | — | — |
| 2021-11-03 | $33.34 | $33.34 | 3,815,300 | — | — |
| 2021-11-02 | $32.84 | $32.84 | 2,623,900 | — | — |
| 2021-11-01 | $34.09 | $34.09 | 3,160,100 | — | — |
| 2021-10-29 | $32.81 | $32.81 | 3,026,200 | — | — |
| 2021-10-28 | $33.77 | $33.77 | 3,893,000 | — | — |
| 2021-10-27 | $33.68 | $33.68 | 2,735,700 | — | — |
| 2021-10-26 | $33.79 | $33.79 | 2,715,700 | — | — |
| 2021-10-25 | $34.99 | $34.99 | 6,440,000 | — | — |
| 2021-10-22 | $33.64 | $33.64 | 8,525,900 | — | — |
| 2021-10-21 | $34.03 | $34.03 | 6,334,000 | — | — |
| 2021-10-20 | $35.93 | $35.93 | 4,365,300 | — | — |
| 2021-10-19 | $35.66 | $35.66 | 3,251,500 | — | — |
| 2021-10-18 | $36.87 | $36.87 | 4,973,300 | — | — |
| 2021-10-15 | $36.71 | $36.71 | 10,604,600 | — | — |
| 2021-10-14 | $34.10 | $34.10 | 6,477,900 | — | — |
| 2021-10-13 | $35.00 | $35.00 | 8,765,800 | — | — |
| 2021-10-12 | $35.26 | $35.26 | 7,411,100 | — | — |
| 2021-10-11 | $37.03 | $37.03 | 7,613,900 | — | — |
| 2021-10-08 | $40.16 | $40.16 | 7,217,500 | — | — |
| 2021-10-07 | $41.73 | $41.73 | 16,902,900 | — | — |
| 2021-10-06 | $39.58 | $39.58 | 7,255,600 | — | — |
| 2021-10-05 | $40.20 | $40.20 | 6,080,600 | — | — |
| 2021-10-04 | $40.45 | $40.45 | 12,617,700 | — | — |
| 2021-10-01 | $42.05 | $42.05 | 4,611,700 | — | — |
| 2021-09-30 | $40.17 | $40.17 | 2,497,900 | — | — |
| 2021-09-29 | $41.08 | $41.08 | 2,677,200 | — | — |
| 2021-09-28 | $41.64 | $41.64 | 1,867,000 | — | — |
| 2021-09-27 | $43.48 | $43.48 | 1,314,400 | — | — |
| 2021-09-24 | $44.25 | $44.25 | 1,226,200 | — | — |
| 2021-09-23 | $45.48 | $45.48 | 1,265,200 | — | — |
| 2021-09-22 | $46.36 | $46.36 | 2,084,400 | — | — |
| 2021-09-21 | $45.51 | $45.51 | 1,393,700 | — | — |
| 2021-09-20 | $43.54 | $43.54 | 1,648,000 | — | — |
| 2021-09-17 | $45.08 | $45.08 | 1,447,800 | — | — |
| 2021-09-16 | $46.16 | $46.16 | 718,200 | — | — |
| 2021-09-15 | $46.50 | $46.50 | 713,800 | — | — |
| 2021-09-14 | $46.85 | $46.85 | 1,036,800 | — | — |
| 2021-09-13 | $47.39 | $47.39 | 1,611,500 | — | — |
| 2021-09-10 | $47.64 | $47.64 | 939,000 | — | — |
| 2021-09-09 | $48.83 | $48.83 | 809,300 | — | — |
| 2021-09-08 | $47.93 | $47.93 | 2,110,000 | — | — |
| 2021-09-07 | $50.75 | $50.75 | 864,700 | — | — |
| 2021-09-03 | $50.00 | $50.00 | 1,203,400 | — | — |
| 2021-09-02 | $51.17 | $51.17 | 2,894,100 | — | — |
| 2021-09-01 | $50.01 | $50.01 | 1,690,300 | — | — |
| 2021-08-31 | $48.65 | $48.65 | 1,308,400 | — | — |
| 2021-08-30 | $48.89 | $48.89 | 584,400 | — | — |
| 2021-08-27 | $48.66 | $48.66 | 1,250,600 | — | — |
| 2021-08-26 | $47.46 | $47.46 | 1,553,400 | — | — |
| 2021-08-25 | $48.06 | $48.06 | 1,992,300 | — | — |
| 2021-08-24 | $47.20 | $47.20 | 840,400 | — | — |
| 2021-08-23 | $45.43 | $45.43 | 624,500 | — | — |
| 2021-08-20 | $45.11 | $45.11 | 732,900 | — | — |
| 2021-08-19 | $45.19 | $45.19 | 1,170,600 | — | — |
| 2021-08-18 | $44.58 | $44.58 | 1,128,600 | — | — |
| 2021-08-17 | $45.02 | $45.02 | 1,126,200 | — | — |
| 2021-08-16 | $46.18 | $46.18 | 1,093,400 | — | — |
| 2021-08-13 | $47.41 | $47.41 | 926,000 | — | — |
| 2021-08-12 | $47.99 | $47.99 | 574,800 | — | — |
| 2021-08-11 | $48.26 | $48.26 | 960,300 | — | — |
| 2021-08-10 | $49.00 | $49.00 | 985,100 | — | — |
| 2021-08-09 | $49.51 | $49.51 | 1,743,200 | — | — |
| 2021-08-06 | $48.02 | $48.02 | 1,765,300 | — | — |
| 2021-08-05 | $46.79 | $46.79 | 2,790,900 | — | — |
| 2021-08-04 | $45.58 | $45.58 | 4,127,800 | — | — |
| 2021-08-03 | $42.30 | $42.30 | 1,308,600 | — | — |
| 2021-08-02 | $41.69 | $41.69 | 825,500 | — | — |
| 2021-07-30 | $41.06 | $41.06 | 2,413,200 | — | — |
| 2021-07-29 | $41.94 | $41.94 | 801,200 | — | — |
| 2021-07-28 | $41.22 | $41.22 | 621,100 | — | — |
| 2021-07-27 | $40.56 | $40.56 | 2,600,400 | — | — |
| 2021-07-26 | $42.11 | $42.11 | 1,752,000 | — | — |
| 2021-07-23 | $40.96 | $40.96 | 2,756,300 | — | — |
| 2021-07-22 | $40.48 | $40.48 | 449,800 | — | — |
| 2021-07-21 | $41.06 | $41.06 | 377,800 | — | — |
| 2021-07-20 | $40.41 | $40.41 | 931,400 | — | — |
| 2021-07-19 | $39.30 | $39.30 | 1,608,400 | — | — |
| 2021-07-16 | $41.76 | $41.76 | 1,716,500 | — | — |
| 2021-07-15 | $40.70 | $40.70 | 1,432,500 | — | — |
| 2021-07-14 | $40.82 | $40.82 | 1,168,900 | — | — |
| 2021-07-13 | $41.33 | $41.33 | 697,600 | — | — |
| 2021-07-12 | $40.54 | $40.54 | 398,000 | — | — |
| 2021-07-09 | $40.35 | $40.35 | 357,000 | — | — |
| 2021-07-08 | $39.92 | $39.92 | 759,300 | — | — |
| 2021-07-07 | $41.32 | $41.32 | 846,800 | — | — |
| 2021-07-06 | $41.13 | $41.13 | 696,500 | — | — |
| 2021-07-02 | $42.44 | $42.44 | 853,600 | — | — |
| 2021-07-01 | $42.40 | $42.40 | 932,300 | — | — |
| 2021-06-30 | $43.55 | $43.55 | 777,700 | — | — |
| 2021-06-29 | $44.59 | $44.59 | 551,900 | — | — |
| 2021-06-28 | $44.98 | $44.98 | 434,900 | — | — |
| 2021-06-25 | $44.91 | $44.91 | 578,600 | — | — |
| 2021-06-24 | $45.79 | $45.79 | 836,000 | — | — |
| 2021-06-23 | $46.20 | $46.20 | 449,200 | — | — |
| 2021-06-22 | $45.67 | $45.67 | 568,200 | — | — |
| 2021-06-21 | $45.70 | $45.70 | 1,719,700 | — | — |
| 2021-06-18 | $46.00 | $46.00 | 1,145,600 | — | — |
| 2021-06-17 | $45.96 | $45.96 | 1,160,300 | — | — |
| 2021-06-16 | $44.65 | $44.65 | 1,084,400 | — | — |
| 2021-06-15 | $44.35 | $44.35 | 658,600 | — | — |
| 2021-06-14 | $44.39 | $44.39 | 1,218,900 | — | — |
| 2021-06-11 | $44.18 | $44.18 | 820,100 | — | — |
| 2021-06-10 | $43.53 | $43.53 | 1,328,100 | — | — |
| 2021-06-09 | $42.30 | $42.30 | 1,388,500 | — | — |
| 2021-06-08 | $41.54 | $41.54 | 810,500 | — | — |
| 2021-06-07 | $41.42 | $41.42 | 933,300 | — | — |
| 2021-06-04 | $40.45 | $40.45 | 1,698,500 | — | — |
| 2021-06-03 | $39.53 | $39.53 | 489,400 | — | — |
| 2021-06-02 | $40.00 | $40.00 | 2,273,700 | — | — |
| 2021-06-01 | $39.50 | $39.50 | 1,209,400 | — | — |
| 2021-05-28 | $39.66 | $39.66 | 988,900 | — | — |
| 2021-05-27 | $38.72 | $38.72 | 1,487,000 | — | — |
| 2021-05-26 | $39.83 | $39.83 | 2,660,300 | — | — |
| 2021-05-25 | $38.75 | $38.75 | 1,914,000 | — | — |
| 2021-05-24 | $39.86 | $39.86 | 2,145,000 | — | — |
| 2021-05-21 | $40.50 | $40.50 | 1,369,600 | — | — |
| 2021-05-20 | $41.68 | $41.68 | 3,221,900 | — | — |
| 2021-05-19 | $42.00 | $42.00 | 1,019,600 | — | — |
| 2021-05-18 | $42.14 | $42.14 | 830,900 | — | — |
| 2021-05-17 | $42.89 | $42.89 | 898,100 | — | — |
| 2021-05-14 | $42.90 | $42.90 | 4,505,400 | — | — |
| 2021-05-13 | $41.09 | $41.09 | 1,874,800 | — | — |
| 2021-05-12 | $41.44 | $41.44 | 1,809,300 | — | — |
| 2021-05-11 | $43.95 | $43.95 | 1,514,500 | — | — |
| 2021-05-10 | $42.63 | $42.63 | 1,070,200 | — | — |
| 2021-05-07 | $44.78 | $44.78 | 1,615,600 | — | — |
| 2021-05-06 | $42.46 | $42.46 | 1,392,200 | — | — |
| 2021-05-05 | $42.77 | $42.77 | 6,424,300 | — | — |
| 2021-05-04 | $38.43 | $38.43 | 1,203,000 | — | — |
| 2021-05-03 | $39.12 | $39.12 | 1,276,100 | — | — |
| 2021-04-30 | $39.60 | $39.60 | 1,258,200 | — | — |
| 2021-04-29 | $39.50 | $39.50 | 958,500 | — | — |
| 2021-04-28 | $39.51 | $39.51 | 1,195,200 | — | — |
| 2021-04-27 | $38.30 | $38.30 | 1,085,100 | — | — |
| 2021-04-26 | $39.40 | $39.40 | 1,174,400 | — | — |
| 2021-04-23 | $40.03 | $40.03 | 816,000 | — | — |
| 2021-04-22 | $39.53 | $39.53 | 1,089,100 | — | — |
| 2021-04-21 | $39.53 | $39.53 | 716,300 | — | — |
| 2021-04-20 | $38.40 | $38.40 | 727,500 | — | — |
| 2021-04-19 | $38.41 | $38.41 | 1,000,400 | — | — |
| 2021-04-16 | $38.87 | $38.87 | 446,900 | — | — |
| 2021-04-15 | $39.03 | $39.03 | 1,154,700 | — | — |
| 2021-04-14 | $39.20 | $39.20 | 1,062,800 | — | — |
| 2021-04-13 | $38.67 | $38.67 | 844,900 | — | — |
| 2021-04-12 | $38.25 | $38.25 | 895,100 | — | — |
| 2021-04-09 | $39.01 | $39.01 | 1,104,100 | — | — |
| 2021-04-08 | $39.02 | $39.02 | 1,016,300 | — | — |
| 2021-04-07 | $38.48 | $38.48 | 821,600 | — | — |
| 2021-04-06 | $38.88 | $38.88 | 882,800 | — | — |
| 2021-04-05 | $39.01 | $39.01 | 1,015,300 | — | — |
| 2021-04-01 | $39.69 | $39.69 | 1,543,700 | — | — |
| 2021-03-31 | $37.67 | $37.67 | 1,258,100 | — | — |
| 2021-03-30 | $36.71 | $36.71 | 800,900 | — | — |
| 2021-03-29 | $36.97 | $36.97 | 696,300 | — | — |
| 2021-03-26 | $37.62 | $37.62 | 768,400 | — | — |
| 2021-03-25 | $37.68 | $37.68 | 846,400 | — | — |
| 2021-03-24 | $36.55 | $36.55 | 1,038,900 | — | — |
| 2021-03-23 | $38.58 | $38.58 | 663,700 | — | — |
| 2021-03-22 | $39.76 | $39.76 | 837,500 | — | — |
| 2021-03-19 | $39.64 | $39.64 | 2,410,000 | — | — |
| 2021-03-18 | $37.99 | $37.99 | 1,429,600 | — | — |
| 2021-03-17 | $40.81 | $40.81 | 1,300,700 | — | — |
| 2021-03-16 | $40.69 | $40.69 | 586,600 | — | — |
| 2021-03-15 | $40.93 | $40.93 | 897,900 | — | — |
| 2021-03-12 | $40.67 | $40.67 | 793,600 | — | — |
| 2021-03-11 | $40.94 | $40.94 | 1,449,600 | — | — |
| 2021-03-10 | $38.30 | $38.30 | 1,572,400 | — | — |
| 2021-03-09 | $37.92 | $37.92 | 1,817,300 | — | — |
| 2021-03-08 | $37.54 | $37.54 | 1,250,300 | — | — |
| 2021-03-05 | $40.80 | $40.80 | 2,166,500 | — | — |
| 2021-03-04 | $40.40 | $40.40 | 2,155,700 | — | — |
| 2021-03-03 | $41.35 | $41.35 | 1,726,100 | — | — |
| 2021-03-02 | $43.37 | $43.37 | 1,461,600 | — | — |
| 2021-03-01 | $44.12 | $44.12 | 1,326,200 | — | — |
| 2021-02-26 | $44.14 | $44.14 | 1,079,900 | — | — |
| 2021-02-25 | $45.17 | $45.17 | 1,606,300 | — | — |
| 2021-02-24 | $47.73 | $47.73 | 1,762,700 | — | — |
| 2021-02-23 | $46.65 | $46.65 | 1,377,100 | — | — |
| 2021-02-22 | $46.06 | $46.06 | 1,963,900 | — | — |
| 2021-02-19 | $49.95 | $49.95 | 653,700 | — | — |
| 2021-02-18 | $48.72 | $48.72 | 1,170,400 | — | — |
| 2021-02-17 | $50.25 | $50.25 | 789,500 | — | — |
| 2021-02-16 | $49.93 | $49.93 | 921,500 | — | — |
| 2021-02-12 | $48.42 | $48.42 | 647,800 | — | — |
| 2021-02-11 | $48.51 | $48.51 | 793,900 | — | — |
| 2021-02-10 | $47.41 | $47.41 | 625,800 | — | — |
| 2021-02-09 | $47.91 | $47.91 | 1,008,400 | — | — |
| 2021-02-08 | $48.73 | $48.73 | 765,700 | — | — |
| 2021-02-05 | $48.55 | $48.55 | 1,128,800 | — | — |
| 2021-02-04 | $48.28 | $48.28 | 659,100 | — | — |
| 2021-02-03 | $48.02 | $48.02 | 1,349,600 | — | — |
| 2021-02-02 | $48.85 | $48.85 | 2,271,600 | — | — |
| 2021-02-01 | $47.15 | $47.15 | 1,268,400 | — | — |
| 2021-01-29 | $43.64 | $43.64 | 1,895,200 | — | — |
| 2021-01-28 | $44.87 | $44.87 | 1,341,200 | — | — |
| 2021-01-27 | $44.52 | $44.52 | 1,997,700 | — | — |
| 2021-01-26 | $45.54 | $45.54 | 1,779,900 | — | — |
| 2021-01-25 | $43.17 | $43.17 | 1,980,300 | — | — |
| 2021-01-22 | $42.11 | $42.11 | 1,243,400 | — | — |
| 2021-01-21 | $42.83 | $42.83 | 1,451,100 | — | — |
| 2021-01-20 | $42.58 | $42.58 | 1,477,600 | — | — |
| 2021-01-19 | $43.31 | $43.31 | 2,809,900 | — | — |
| 2021-01-15 | $39.79 | $39.79 | 1,158,500 | — | — |
| 2021-01-14 | $40.55 | $40.55 | 778,400 | — | — |
| 2021-01-13 | $39.73 | $39.73 | 832,100 | — | — |
| 2021-01-12 | $40.50 | $40.50 | 672,700 | — | — |
| 2021-01-11 | $39.10 | $39.10 | 852,800 | — | — |
| 2021-01-08 | $40.45 | $40.45 | 1,462,000 | — | — |
| 2021-01-07 | $38.27 | $38.27 | 1,312,900 | — | — |
| 2021-01-06 | $37.58 | $37.58 | 1,754,500 | — | — |
| 2021-01-05 | $38.94 | $38.94 | 841,800 | — | — |
| 2021-01-04 | $39.21 | $39.21 | 1,164,600 | — | — |