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
- 2012-03-29 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 | $36.40 | $36.98 | 543,300 | — | — |
| 2021-12-30 | $36.24 | $36.82 | 459,900 | — | — |
| 2021-12-29 | $36.73 | $37.32 | 409,700 | — | — |
| 2021-12-28 | $36.66 | $37.25 | 415,300 | — | — |
| 2021-12-27 | $36.47 | $37.05 | 580,900 | — | — |
| 2021-12-23 | $36.07 | $36.65 | 462,300 | — | — |
| 2021-12-22 | $35.97 | $36.55 | 515,100 | — | — |
| 2021-12-21 | $35.51 | $36.08 | 538,100 | — | — |
| 2021-12-20 | $34.17 | $34.72 | 854,500 | — | — |
| 2021-12-17 | $34.97 | $35.53 | 2,500,100 | — | — |
| 2021-12-16 | $35.25 | $35.81 | 1,017,700 | — | — |
| 2021-12-15 | $35.45 | $36.02 | 1,660,000 | — | — |
| 2021-12-14 | $35.87 | $36.44 | 939,200 | — | — |
| 2021-12-13 | $36.95 | $37.54 | 776,600 | — | — |
| 2021-12-10 | $37.47 | $38.07 | 517,200 | — | — |
| 2021-12-09 | $36.94 | $37.53 | 743,300 | — | — |
| 2021-12-08 | $37.05 | $37.64 | 501,500 | — | — |
| 2021-12-07 | $36.82 | $37.41 | 487,400 | — | — |
| 2021-12-06 | $36.43 | $37.01 | 809,500 | — | — |
| 2021-12-03 | $35.45 | $36.02 | 611,000 | — | — |
| 2021-12-02 | $35.72 | $36.29 | 1,074,900 | — | — |
| 2021-12-01 | $34.24 | $34.79 | 1,337,800 | — | — |
| 2021-11-30 | $35.05 | $35.61 | 1,107,800 | — | — |
| 2021-11-29 | $36.10 | $36.68 | 886,300 | — | — |
| 2021-11-26 | $36.09 | $36.67 | 496,000 | — | — |
| 2021-11-24 | $37.14 | $37.74 | 419,900 | — | — |
| 2021-11-23 | $37.18 | $37.78 | 639,100 | — | — |
| 2021-11-22 | $37.13 | $37.72 | 1,235,600 | — | — |
| 2021-11-19 | $37.90 | $38.51 | 665,300 | — | — |
| 2021-11-18 | $37.74 | $38.34 | 794,900 | — | — |
| 2021-11-17 | $37.71 | $38.28 | 1,397,700 | — | — |
| 2021-11-16 | $37.78 | $38.35 | 788,400 | — | — |
| 2021-11-15 | $37.28 | $37.85 | 731,300 | — | — |
| 2021-11-12 | $37.46 | $38.03 | 1,443,100 | — | — |
| 2021-11-11 | $37.00 | $37.56 | 1,312,400 | — | — |
| 2021-11-10 | $36.03 | $36.58 | 1,025,000 | — | — |
| 2021-11-09 | $35.97 | $36.52 | 749,200 | — | — |
| 2021-11-08 | $35.90 | $36.45 | 821,300 | — | — |
| 2021-11-05 | $35.72 | $36.26 | 1,344,600 | — | — |
| 2021-11-04 | $35.48 | $36.02 | 1,773,300 | — | — |
| 2021-11-03 | $35.32 | $35.86 | 1,025,600 | — | — |
| 2021-11-02 | $35.56 | $36.10 | 1,665,100 | — | — |
| 2021-11-01 | $36.12 | $36.67 | 1,221,600 | — | — |
| 2021-10-29 | $36.28 | $36.83 | 936,800 | — | — |
| 2021-10-28 | $36.80 | $37.36 | 773,400 | — | — |
| 2021-10-27 | $35.99 | $36.54 | 1,357,700 | — | — |
| 2021-10-26 | $36.11 | $36.66 | 1,248,100 | — | — |
| 2021-10-25 | $36.39 | $36.94 | 985,800 | — | — |
| 2021-10-22 | $36.40 | $36.95 | 688,000 | — | — |
| 2021-10-21 | $35.80 | $36.34 | 965,200 | — | — |
| 2021-10-20 | $35.70 | $36.24 | 1,197,600 | — | — |
| 2021-10-19 | $35.84 | $36.39 | 1,160,800 | — | — |
| 2021-10-18 | $36.23 | $36.78 | 878,000 | — | — |
| 2021-10-15 | $35.68 | $36.22 | 3,228,600 | — | — |
| 2021-10-14 | $36.68 | $37.24 | 910,800 | — | — |
| 2021-10-13 | $35.62 | $36.16 | 1,547,600 | — | — |
| 2021-10-12 | $35.48 | $36.02 | 2,169,300 | — | — |
| 2021-10-11 | $35.86 | $36.41 | 1,951,100 | — | — |
| 2021-10-08 | $36.46 | $37.01 | 3,294,600 | — | — |
| 2021-10-07 | $37.00 | $37.56 | 3,540,300 | — | — |
| 2021-10-06 | $33.85 | $34.37 | 2,902,100 | — | — |
| 2021-10-05 | $33.05 | $33.55 | 2,168,000 | — | — |
| 2021-10-04 | $31.29 | $31.76 | 2,728,072 | — | — |
| 2021-10-01 | $31.01 | $31.48 | 2,314,948 | — | — |
| 2021-09-30 | $30.97 | $31.44 | 2,554,726 | — | — |
| 2021-09-29 | $31.41 | $31.88 | 2,159,248 | — | — |
| 2021-09-28 | $30.65 | $31.12 | 2,184,367 | — | — |
| 2021-09-27 | $30.90 | $31.37 | 1,361,856 | — | — |
| 2021-09-24 | $30.57 | $31.03 | 1,415,832 | — | — |
| 2021-09-23 | $30.19 | $30.65 | 1,259,924 | — | — |
| 2021-09-22 | $29.63 | $30.08 | 2,201,598 | — | — |
| 2021-09-21 | $28.97 | $29.41 | 2,352,938 | — | — |
| 2021-09-20 | $29.46 | $29.91 | 1,722,665 | — | — |
| 2021-09-17 | $29.61 | $30.07 | 3,768,978 | — | — |
| 2021-09-16 | $30.29 | $30.75 | 874,619 | — | — |
| 2021-09-15 | $30.71 | $31.18 | 1,462,127 | — | — |
| 2021-09-14 | $30.10 | $30.56 | 2,046,106 | — | — |
| 2021-09-13 | $30.63 | $31.09 | 1,516,310 | — | — |
| 2021-09-10 | $30.26 | $30.72 | 1,445,519 | — | — |
| 2021-09-09 | $30.23 | $30.69 | 1,338,605 | — | — |
| 2021-09-08 | $30.53 | $30.99 | 1,221,934 | — | — |
| 2021-09-07 | $30.40 | $30.87 | 1,451,954 | — | — |
| 2021-09-03 | $30.46 | $30.92 | 1,266,775 | — | — |
| 2021-09-02 | $30.26 | $30.72 | 1,306,842 | — | — |
| 2021-09-01 | $29.62 | $30.07 | 1,788,682 | — | — |
| 2021-08-31 | $29.27 | $29.71 | 1,293,763 | — | — |
| 2021-08-30 | $29.61 | $30.06 | 1,035,094 | — | — |
| 2021-08-27 | $29.80 | $30.26 | 1,391,750 | — | — |
| 2021-08-26 | $29.34 | $29.79 | 805,696 | — | — |
| 2021-08-25 | $29.38 | $29.83 | 1,418,116 | — | — |
| 2021-08-24 | $29.14 | $29.59 | 1,216,744 | — | — |
| 2021-08-23 | $28.88 | $29.32 | 809,640 | — | — |
| 2021-08-20 | $28.63 | $29.07 | 1,402,961 | — | — |
| 2021-08-19 | $28.63 | $29.06 | 1,194,946 | — | — |
| 2021-08-18 | $28.79 | $29.18 | 1,991,922 | — | — |
| 2021-08-17 | $28.54 | $28.93 | 1,865,494 | — | — |
| 2021-08-16 | $29.46 | $29.86 | 1,056,269 | — | — |
| 2021-08-13 | $29.36 | $29.77 | 1,108,999 | — | — |
| 2021-08-12 | $29.22 | $29.62 | 1,081,596 | — | — |
| 2021-08-11 | $28.86 | $29.26 | 1,771,243 | — | — |
| 2021-08-10 | $28.73 | $29.12 | 2,084,304 | — | — |
| 2021-08-09 | $28.19 | $28.57 | 792,617 | — | — |
| 2021-08-06 | $28.20 | $28.58 | 1,003,746 | — | — |
| 2021-08-05 | $27.78 | $28.16 | 1,086,371 | — | — |
| 2021-08-04 | $27.32 | $27.70 | 696,498 | — | — |
| 2021-08-03 | $27.50 | $27.88 | 1,381,993 | — | — |
| 2021-08-02 | $26.99 | $27.36 | 1,036,754 | — | — |
| 2021-07-30 | $27.13 | $27.51 | 1,681,352 | — | — |
| 2021-07-29 | $27.23 | $27.60 | 2,259,518 | — | — |
| 2021-07-28 | $25.57 | $25.92 | 761,684 | — | — |
| 2021-07-27 | $25.55 | $25.90 | 1,462,542 | — | — |
| 2021-07-26 | $25.66 | $26.01 | 1,095,090 | — | — |
| 2021-07-23 | $25.42 | $25.77 | 2,237,928 | — | — |
| 2021-07-22 | $25.40 | $25.75 | 1,372,651 | — | — |
| 2021-07-21 | $25.52 | $25.87 | 2,199,314 | — | — |
| 2021-07-20 | $24.28 | $24.61 | 2,630,292 | — | — |
| 2021-07-19 | $23.38 | $23.70 | 1,111,490 | — | — |
| 2021-07-16 | $23.97 | $24.30 | 1,467,109 | — | — |
| 2021-07-15 | $24.51 | $24.84 | 1,653,742 | — | — |
| 2021-07-14 | $24.73 | $25.06 | 1,252,036 | — | — |
| 2021-07-13 | $24.98 | $25.32 | 1,128,929 | — | — |
| 2021-07-12 | $25.51 | $25.85 | 1,239,995 | — | — |
| 2021-07-09 | $25.12 | $25.46 | 1,045,889 | — | — |
| 2021-07-08 | $24.14 | $24.47 | 965,548 | — | — |
| 2021-07-07 | $24.58 | $24.91 | 870,674 | — | — |
| 2021-07-06 | $24.25 | $24.59 | 674,077 | — | — |
| 2021-07-02 | $24.47 | $24.81 | 500,939 | — | — |
| 2021-07-01 | $24.57 | $24.91 | 903,475 | — | — |
| 2021-06-30 | $24.10 | $24.43 | 1,037,792 | — | — |
| 2021-06-29 | $23.90 | $24.22 | 1,364,555 | — | — |
| 2021-06-28 | $23.98 | $24.31 | 1,527,936 | — | — |
| 2021-06-25 | $23.65 | $23.97 | 8,059,655 | — | — |
| 2021-06-24 | $23.60 | $23.92 | 1,542,053 | — | — |
| 2021-06-23 | $23.35 | $23.67 | 2,077,868 | — | — |
| 2021-06-22 | $23.60 | $23.93 | 1,430,779 | — | — |
| 2021-06-21 | $23.72 | $24.04 | 2,147,414 | — | — |
| 2021-06-18 | $22.97 | $23.29 | 3,289,837 | — | — |
| 2021-06-17 | $23.90 | $24.22 | 2,108,386 | — | — |
| 2021-06-16 | $24.88 | $25.22 | 1,917,186 | — | — |
| 2021-06-15 | $24.70 | $25.03 | 1,667,028 | — | — |
| 2021-06-14 | $24.60 | $24.94 | 1,406,282 | — | — |
| 2021-06-11 | $24.70 | $25.03 | 895,379 | — | — |
| 2021-06-10 | $24.41 | $24.74 | 1,657,686 | — | — |
| 2021-06-09 | $24.66 | $25.00 | 1,454,653 | — | — |
| 2021-06-08 | $24.86 | $25.20 | 1,254,942 | — | — |
| 2021-06-07 | $24.27 | $24.60 | 1,502,194 | — | — |
| 2021-06-04 | $24.24 | $24.57 | 1,667,236 | — | — |
| 2021-06-03 | $24.08 | $24.40 | 1,729,308 | — | — |
| 2021-06-02 | $24.25 | $24.58 | 1,177,715 | — | — |
| 2021-06-01 | $24.45 | $24.78 | 1,433,063 | — | — |
| 2021-05-28 | $24.07 | $24.40 | 874,826 | — | — |
| 2021-05-27 | $24.05 | $24.38 | 1,398,186 | — | — |
| 2021-05-26 | $24.11 | $24.44 | 1,170,034 | — | — |
| 2021-05-25 | $23.76 | $24.08 | 811,924 | — | — |
| 2021-05-24 | $24.13 | $24.46 | 790,541 | — | — |
| 2021-05-21 | $23.95 | $24.28 | 1,091,768 | — | — |
| 2021-05-20 | $23.50 | $23.82 | 1,308,918 | — | — |
| 2021-05-19 | $23.56 | $23.89 | 1,407,113 | — | — |
| 2021-05-18 | $23.93 | $24.21 | 1,499,702 | — | — |
| 2021-05-17 | $24.38 | $24.67 | 915,931 | — | — |
| 2021-05-14 | $24.40 | $24.69 | 1,797,608 | — | — |
| 2021-05-13 | $24.15 | $24.44 | 973,644 | — | — |
| 2021-05-12 | $23.42 | $23.70 | 1,092,806 | — | — |
| 2021-05-11 | $24.64 | $24.93 | 789,295 | — | — |
| 2021-05-10 | $25.18 | $25.48 | 1,429,949 | — | — |
| 2021-05-07 | $25.27 | $25.57 | 733,658 | — | — |
| 2021-05-06 | $25.21 | $25.51 | 1,071,216 | — | — |
| 2021-05-05 | $24.45 | $24.74 | 905,551 | — | — |
| 2021-05-04 | $24.61 | $24.91 | 1,920,300 | — | — |
| 2021-05-03 | $24.33 | $24.62 | 1,093,222 | — | — |
| 2021-04-30 | $24.05 | $24.34 | 1,673,671 | — | — |
| 2021-04-29 | $24.82 | $25.12 | 1,151,350 | — | — |
| 2021-04-28 | $24.34 | $24.62 | 1,403,376 | — | — |
| 2021-04-27 | $24.19 | $24.47 | 1,308,503 | — | — |
| 2021-04-26 | $24.29 | $24.57 | 850,745 | — | — |
| 2021-04-23 | $24.56 | $24.85 | 924,235 | — | — |
| 2021-04-22 | $24.19 | $24.48 | 930,878 | — | — |
| 2021-04-21 | $24.21 | $24.50 | 1,216,536 | — | — |
| 2021-04-20 | $23.43 | $23.71 | 856,765 | — | — |
| 2021-04-19 | $23.56 | $23.84 | 629,236 | — | — |
| 2021-04-16 | $23.65 | $23.93 | 902,645 | — | — |
| 2021-04-15 | $23.61 | $23.89 | 591,037 | — | — |
| 2021-04-14 | $23.32 | $23.60 | 724,316 | — | — |
| 2021-04-13 | $23.26 | $23.53 | 808,187 | — | — |
| 2021-04-12 | $23.67 | $23.95 | 877,110 | — | — |
| 2021-04-09 | $23.40 | $23.68 | 672,624 | — | — |
| 2021-04-08 | $23.01 | $23.28 | 1,023,053 | — | — |
| 2021-04-07 | $23.03 | $23.30 | 756,079 | — | — |
| 2021-04-06 | $23.30 | $23.58 | 687,986 | — | — |
| 2021-04-05 | $23.34 | $23.61 | 860,502 | — | — |
| 2021-04-01 | $23.08 | $23.36 | 1,278,193 | — | — |
| 2021-03-31 | $22.68 | $22.95 | 1,197,852 | — | — |
| 2021-03-30 | $22.71 | $22.98 | 1,117,096 | — | — |
| 2021-03-29 | $22.53 | $22.80 | 1,399,432 | — | — |
| 2021-03-26 | $22.99 | $23.26 | 1,390,505 | — | — |
| 2021-03-25 | $22.44 | $22.71 | 1,975,314 | — | — |
| 2021-03-24 | $22.16 | $22.43 | 1,294,178 | — | — |
| 2021-03-23 | $22.25 | $22.51 | 1,832,900 | — | — |
| 2021-03-22 | $23.21 | $23.49 | 1,602,464 | — | — |
| 2021-03-19 | $23.76 | $24.04 | 3,613,278 | — | — |
| 2021-03-18 | $23.72 | $24.00 | 1,401,923 | — | — |
| 2021-03-17 | $23.76 | $24.04 | 1,515,272 | — | — |
| 2021-03-16 | $23.60 | $23.88 | 1,226,916 | — | — |
| 2021-03-15 | $24.10 | $24.39 | 1,123,116 | — | — |
| 2021-03-12 | $24.64 | $24.93 | 1,460,258 | — | — |
| 2021-03-11 | $24.57 | $24.86 | 1,639,417 | — | — |
| 2021-03-10 | $23.87 | $24.15 | 3,141,818 | — | — |
| 2021-03-09 | $23.03 | $23.30 | 2,182,291 | — | — |
| 2021-03-08 | $23.29 | $23.56 | 1,372,859 | — | — |
| 2021-03-05 | $22.98 | $23.25 | 2,167,344 | — | — |
| 2021-03-04 | $21.80 | $22.06 | 1,262,623 | — | — |
| 2021-03-03 | $22.18 | $22.44 | 1,137,025 | — | — |
| 2021-03-02 | $22.27 | $22.53 | 1,203,665 | — | — |
| 2021-03-01 | $22.41 | $22.68 | 1,223,387 | — | — |
| 2021-02-26 | $21.65 | $21.91 | 1,112,321 | — | — |
| 2021-02-25 | $21.78 | $22.04 | 1,215,498 | — | — |
| 2021-02-24 | $22.19 | $22.45 | 1,455,276 | — | — |
| 2021-02-23 | $22.03 | $22.29 | 1,958,291 | — | — |
| 2021-02-22 | $22.12 | $22.39 | 2,105,064 | — | — |
| 2021-02-19 | $22.34 | $22.60 | 1,905,353 | — | — |
| 2021-02-18 | $22.00 | $22.26 | 2,247,062 | — | — |
| 2021-02-17 | $22.69 | $22.91 | 3,804,478 | — | — |
| 2021-02-16 | $21.72 | $21.94 | 4,281,958 | — | — |
| 2021-02-12 | $20.00 | $20.20 | 815,453 | — | — |
| 2021-02-11 | $19.83 | $20.03 | 883,130 | — | — |
| 2021-02-10 | $19.71 | $19.90 | 1,714,776 | — | — |
| 2021-02-09 | $19.83 | $20.03 | 1,326,149 | — | — |
| 2021-02-08 | $20.10 | $20.30 | 1,140,554 | — | — |
| 2021-02-05 | $20.16 | $20.36 | 1,897,672 | — | — |
| 2021-02-04 | $20.14 | $20.34 | 1,646,683 | — | — |
| 2021-02-03 | $18.99 | $19.18 | 932,539 | — | — |
| 2021-02-02 | $19.28 | $19.47 | 1,492,852 | — | — |
| 2021-02-01 | $18.73 | $18.92 | 1,676,993 | — | — |
| 2021-01-29 | $18.24 | $18.42 | 2,107,555 | — | — |
| 2021-01-28 | $18.57 | $18.76 | 1,483,094 | — | — |
| 2021-01-27 | $18.20 | $18.38 | 2,415,426 | — | — |
| 2021-01-26 | $19.52 | $19.71 | 947,902 | — | — |
| 2021-01-25 | $20.17 | $20.37 | 1,060,006 | — | — |
| 2021-01-22 | $20.37 | $20.57 | 1,904,107 | — | — |
| 2021-01-21 | $19.88 | $20.08 | 1,266,568 | — | — |
| 2021-01-20 | $20.04 | $20.24 | 1,511,951 | — | — |
| 2021-01-19 | $20.26 | $20.46 | 2,790,767 | — | — |
| 2021-01-15 | $20.67 | $20.88 | 2,279,656 | — | — |
| 2021-01-14 | $21.70 | $21.91 | 1,913,034 | — | — |
| 2021-01-13 | $21.43 | $21.64 | 1,866,947 | — | — |
| 2021-01-12 | $22.53 | $22.76 | 2,670,774 | — | — |
| 2021-01-11 | $22.03 | $22.25 | 4,949,392 | — | — |
| 2021-01-08 | $21.41 | $21.62 | 1,822,728 | — | — |
| 2021-01-07 | $21.21 | $21.42 | 1,905,353 | — | — |
| 2021-01-06 | $20.04 | $20.24 | 2,944,598 | — | — |
| 2021-01-05 | $19.19 | $19.38 | 1,306,219 | — | — |
| 2021-01-04 | $18.65 | $18.84 | 1,332,792 | — | — |