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
- 2006-04-28 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 | $21.51 | $21.51 | 15,618,500 | — | — |
| 2021-12-30 | $21.34 | $21.34 | 11,646,600 | — | — |
| 2021-12-29 | $21.11 | $21.11 | 11,755,700 | — | — |
| 2021-12-28 | $21.27 | $21.27 | 14,845,500 | — | — |
| 2021-12-27 | $21.33 | $21.33 | 15,165,500 | — | — |
| 2021-12-23 | $21.16 | $21.16 | 12,824,500 | — | — |
| 2021-12-22 | $21.10 | $21.10 | 16,909,900 | — | — |
| 2021-12-21 | $20.77 | $20.77 | 11,231,500 | — | — |
| 2021-12-20 | $20.57 | $20.57 | 12,493,200 | — | — |
| 2021-12-17 | $20.68 | $20.68 | 19,873,600 | — | — |
| 2021-12-16 | $20.79 | $20.79 | 26,368,200 | — | — |
| 2021-12-15 | $20.41 | $20.41 | 44,633,700 | — | — |
| 2021-12-14 | $20.31 | $20.31 | 19,912,400 | — | — |
| 2021-12-13 | $20.61 | $20.61 | 16,422,300 | — | — |
| 2021-12-10 | $20.50 | $20.50 | 17,760,800 | — | — |
| 2021-12-09 | $20.30 | $20.30 | 23,767,500 | — | — |
| 2021-12-08 | $20.76 | $20.76 | 14,075,400 | — | — |
| 2021-12-07 | $20.81 | $20.81 | 18,763,300 | — | — |
| 2021-12-06 | $20.71 | $20.71 | 18,193,200 | — | — |
| 2021-12-03 | $20.85 | $20.85 | 22,835,100 | — | — |
| 2021-12-02 | $20.69 | $20.69 | 25,783,200 | — | — |
| 2021-12-01 | $20.57 | $20.57 | 41,829,500 | — | — |
| 2021-11-30 | $21.06 | $21.06 | 29,616,200 | — | — |
| 2021-11-29 | $21.16 | $21.16 | 22,115,700 | — | — |
| 2021-11-26 | $21.37 | $21.37 | 23,137,100 | — | — |
| 2021-11-24 | $21.79 | $21.79 | 20,225,400 | — | — |
| 2021-11-23 | $21.92 | $21.92 | 32,566,000 | — | — |
| 2021-11-22 | $22.34 | $22.34 | 26,721,800 | — | — |
| 2021-11-19 | $22.75 | $22.75 | 23,754,300 | — | — |
| 2021-11-18 | $22.96 | $22.96 | 12,880,600 | — | — |
| 2021-11-17 | $23.17 | $23.17 | 15,596,200 | — | — |
| 2021-11-16 | $22.96 | $22.96 | 21,687,300 | — | — |
| 2021-11-15 | $23.24 | $23.24 | 20,072,200 | — | — |
| 2021-11-12 | $23.42 | $23.42 | 24,315,800 | — | — |
| 2021-11-11 | $23.35 | $23.35 | 23,239,900 | — | — |
| 2021-11-10 | $22.87 | $22.87 | 46,183,400 | — | — |
| 2021-11-09 | $22.53 | $22.53 | 18,973,700 | — | — |
| 2021-11-08 | $22.65 | $22.65 | 16,458,800 | — | — |
| 2021-11-05 | $22.35 | $22.35 | 22,311,000 | — | — |
| 2021-11-04 | $22.00 | $22.00 | 27,818,200 | — | — |
| 2021-11-03 | $21.81 | $21.81 | 37,161,000 | — | — |
| 2021-11-02 | $21.80 | $21.80 | 24,915,000 | — | — |
| 2021-11-01 | $22.23 | $22.23 | 17,311,100 | — | — |
| 2021-10-29 | $22.09 | $22.09 | 19,160,400 | — | — |
| 2021-10-28 | $22.27 | $22.27 | 12,812,500 | — | — |
| 2021-10-27 | $22.29 | $22.29 | 19,097,700 | — | — |
| 2021-10-26 | $22.37 | $22.37 | 21,431,500 | — | — |
| 2021-10-25 | $22.74 | $22.74 | 14,958,300 | — | — |
| 2021-10-22 | $22.54 | $22.54 | 39,030,000 | — | — |
| 2021-10-21 | $22.35 | $22.35 | 15,172,900 | — | — |
| 2021-10-20 | $22.53 | $22.53 | 31,563,900 | — | — |
| 2021-10-19 | $21.89 | $21.89 | 39,515,000 | — | — |
| 2021-10-18 | $21.49 | $21.49 | 16,090,900 | — | — |
| 2021-10-15 | $21.58 | $21.58 | 23,904,000 | — | — |
| 2021-10-14 | $21.80 | $21.80 | 28,993,800 | — | — |
| 2021-10-13 | $21.33 | $21.33 | 37,984,700 | — | — |
| 2021-10-12 | $20.93 | $20.93 | 23,052,100 | — | — |
| 2021-10-11 | $20.88 | $20.88 | 15,152,000 | — | — |
| 2021-10-08 | $20.95 | $20.95 | 33,300,400 | — | — |
| 2021-10-07 | $20.90 | $20.90 | 19,484,300 | — | — |
| 2021-10-06 | $20.96 | $20.96 | 22,553,300 | — | — |
| 2021-10-05 | $20.92 | $20.92 | 21,548,900 | — | — |
| 2021-10-04 | $20.98 | $20.98 | 25,183,900 | — | — |
| 2021-10-01 | $20.83 | $20.83 | 29,866,000 | — | — |
| 2021-09-30 | $20.52 | $20.52 | 61,442,900 | — | — |
| 2021-09-29 | $19.95 | $19.95 | 56,579,700 | — | — |
| 2021-09-28 | $20.78 | $20.78 | 29,154,800 | — | — |
| 2021-09-27 | $20.94 | $20.94 | 17,405,500 | — | — |
| 2021-09-24 | $20.71 | $20.71 | 23,093,600 | — | — |
| 2021-09-23 | $20.91 | $20.91 | 22,303,100 | — | — |
| 2021-09-22 | $20.99 | $20.99 | 46,929,100 | — | — |
| 2021-09-21 | $20.84 | $20.84 | 23,205,400 | — | — |
| 2021-09-20 | $20.59 | $20.59 | 24,491,900 | — | — |
| 2021-09-17 | $20.74 | $20.74 | 44,713,900 | — | — |
| 2021-09-16 | $21.25 | $21.25 | 52,910,400 | — | — |
| 2021-09-15 | $22.07 | $22.07 | 13,448,200 | — | — |
| 2021-09-14 | $22.10 | $22.10 | 19,070,100 | — | — |
| 2021-09-13 | $21.99 | $21.99 | 18,019,700 | — | — |
| 2021-09-10 | $21.99 | $21.99 | 17,930,300 | — | — |
| 2021-09-09 | $22.27 | $22.27 | 18,791,200 | — | — |
| 2021-09-08 | $22.17 | $22.17 | 23,791,200 | — | — |
| 2021-09-07 | $22.51 | $22.51 | 22,419,700 | — | — |
| 2021-09-03 | $22.88 | $22.88 | 28,096,100 | — | — |
| 2021-09-02 | $22.14 | $22.14 | 16,640,000 | — | — |
| 2021-09-01 | $22.37 | $22.37 | 17,441,700 | — | — |
| 2021-08-31 | $22.14 | $22.14 | 17,200,000 | — | — |
| 2021-08-30 | $22.26 | $22.26 | 12,848,400 | — | — |
| 2021-08-27 | $22.33 | $22.33 | 38,222,000 | — | — |
| 2021-08-26 | $21.85 | $21.85 | 15,730,700 | — | — |
| 2021-08-25 | $22.09 | $22.09 | 15,318,900 | — | — |
| 2021-08-24 | $22.08 | $22.08 | 17,851,300 | — | — |
| 2021-08-23 | $21.88 | $21.88 | 17,623,900 | — | — |
| 2021-08-20 | $21.35 | $21.35 | 16,170,000 | — | — |
| 2021-08-19 | $21.51 | $21.51 | 16,659,700 | — | — |
| 2021-08-18 | $21.76 | $21.76 | 19,311,700 | — | — |
| 2021-08-17 | $21.90 | $21.90 | 17,660,400 | — | — |
| 2021-08-16 | $22.10 | $22.10 | 13,542,400 | — | — |
| 2021-08-13 | $21.97 | $21.97 | 20,165,300 | — | — |
| 2021-08-12 | $21.50 | $21.50 | 17,854,300 | — | — |
| 2021-08-11 | $21.84 | $21.84 | 15,281,500 | — | — |
| 2021-08-10 | $21.62 | $21.62 | 17,390,800 | — | — |
| 2021-08-09 | $21.75 | $21.75 | 44,597,700 | — | — |
| 2021-08-06 | $22.52 | $22.52 | 35,763,900 | — | — |
| 2021-08-05 | $23.30 | $23.30 | 14,401,700 | — | — |
| 2021-08-04 | $23.54 | $23.54 | 23,504,500 | — | — |
| 2021-08-03 | $23.68 | $23.68 | 11,872,500 | — | — |
| 2021-08-02 | $23.53 | $23.53 | 14,364,300 | — | — |
| 2021-07-30 | $23.63 | $23.63 | 13,908,400 | — | — |
| 2021-07-29 | $23.72 | $23.72 | 28,655,100 | — | — |
| 2021-07-28 | $23.17 | $23.17 | 19,356,600 | — | — |
| 2021-07-27 | $22.96 | $22.96 | 27,749,000 | — | — |
| 2021-07-26 | $23.36 | $23.36 | 11,047,700 | — | — |
| 2021-07-23 | $23.35 | $23.35 | 13,999,100 | — | — |
| 2021-07-22 | $23.56 | $23.56 | 14,275,000 | — | — |
| 2021-07-21 | $23.42 | $23.42 | 17,069,000 | — | — |
| 2021-07-20 | $23.14 | $23.14 | 25,553,500 | — | — |
| 2021-07-19 | $23.29 | $23.29 | 36,393,400 | — | — |
| 2021-07-16 | $23.77 | $23.77 | 32,457,000 | — | — |
| 2021-07-15 | $24.38 | $24.38 | 13,954,900 | — | — |
| 2021-07-14 | $24.33 | $24.33 | 26,679,000 | — | — |
| 2021-07-13 | $24.08 | $24.08 | 16,394,600 | — | — |
| 2021-07-12 | $24.28 | $24.28 | 13,849,900 | — | — |
| 2021-07-09 | $24.19 | $24.19 | 11,456,600 | — | — |
| 2021-07-08 | $24.01 | $24.01 | 22,355,000 | — | — |
| 2021-07-07 | $24.24 | $24.24 | 24,910,700 | — | — |
| 2021-07-06 | $24.23 | $24.23 | 23,825,300 | — | — |
| 2021-07-02 | $24.55 | $24.55 | 21,322,000 | — | — |
| 2021-07-01 | $24.11 | $24.11 | 14,288,000 | — | — |
| 2021-06-30 | $24.22 | $24.22 | 19,309,700 | — | — |
| 2021-06-29 | $23.89 | $23.89 | 19,437,900 | — | — |
| 2021-06-28 | $24.21 | $24.21 | 13,712,200 | — | — |
| 2021-06-25 | $24.18 | $24.18 | 12,456,400 | — | — |
| 2021-06-24 | $24.04 | $24.04 | 20,312,400 | — | — |
| 2021-06-23 | $23.93 | $23.93 | 18,042,000 | — | — |
| 2021-06-22 | $23.85 | $23.85 | 17,654,500 | — | — |
| 2021-06-21 | $24.08 | $24.08 | 20,624,800 | — | — |
| 2021-06-18 | $23.88 | $23.88 | 34,088,200 | — | — |
| 2021-06-17 | $24.05 | $24.05 | 74,182,600 | — | — |
| 2021-06-16 | $25.26 | $25.26 | 41,137,100 | — | — |
| 2021-06-15 | $25.65 | $25.65 | 18,546,700 | — | — |
| 2021-06-14 | $25.84 | $25.84 | 22,004,400 | — | — |
| 2021-06-11 | $25.87 | $25.87 | 24,834,400 | — | — |
| 2021-06-10 | $25.97 | $25.97 | 24,057,200 | — | — |
| 2021-06-09 | $25.78 | $25.78 | 21,620,900 | — | — |
| 2021-06-08 | $25.61 | $25.61 | 23,460,100 | — | — |
| 2021-06-07 | $25.90 | $25.90 | 17,188,700 | — | — |
| 2021-06-04 | $25.78 | $25.78 | 19,065,400 | — | — |
| 2021-06-03 | $25.46 | $25.46 | 31,455,700 | — | — |
| 2021-06-02 | $26.15 | $26.15 | 14,522,800 | — | — |
| 2021-06-01 | $25.84 | $25.84 | 26,118,400 | — | — |
| 2021-05-28 | $25.90 | $25.90 | 22,529,800 | — | — |
| 2021-05-27 | $25.85 | $25.85 | 18,584,800 | — | — |
| 2021-05-26 | $25.67 | $25.67 | 23,720,300 | — | — |
| 2021-05-25 | $25.99 | $25.99 | 24,282,100 | — | — |
| 2021-05-24 | $25.75 | $25.75 | 15,601,800 | — | — |
| 2021-05-21 | $25.53 | $25.53 | 31,146,300 | — | — |
| 2021-05-20 | $25.79 | $25.79 | 20,364,600 | — | — |
| 2021-05-19 | $25.73 | $25.73 | 43,585,700 | — | — |
| 2021-05-18 | $26.15 | $26.15 | 28,338,900 | — | — |
| 2021-05-17 | $26.19 | $26.19 | 41,874,700 | — | — |
| 2021-05-14 | $25.46 | $25.46 | 22,955,700 | — | — |
| 2021-05-13 | $25.16 | $25.16 | 25,131,000 | — | — |
| 2021-05-12 | $25.09 | $25.09 | 35,338,100 | — | — |
| 2021-05-11 | $25.67 | $25.67 | 23,444,100 | — | — |
| 2021-05-10 | $25.35 | $25.35 | 28,424,200 | — | — |
| 2021-05-07 | $25.47 | $25.47 | 25,364,400 | — | — |
| 2021-05-06 | $25.37 | $25.37 | 32,473,600 | — | — |
| 2021-05-05 | $24.57 | $24.57 | 7,161,100 | — | — |
| 2021-05-04 | $24.57 | $24.57 | 37,719,400 | — | — |
| 2021-05-03 | $24.96 | $24.96 | 36,331,500 | — | — |
| 2021-04-30 | $24.01 | $24.01 | 16,806,800 | — | — |
| 2021-04-29 | $24.25 | $24.25 | 23,251,500 | — | — |
| 2021-04-28 | $24.40 | $24.40 | 20,534,500 | — | — |
| 2021-04-27 | $24.39 | $24.39 | 12,866,200 | — | — |
| 2021-04-26 | $24.30 | $24.30 | 11,054,500 | — | — |
| 2021-04-23 | $24.14 | $24.14 | 18,439,900 | — | — |
| 2021-04-22 | $24.21 | $24.21 | 25,916,400 | — | — |
| 2021-04-21 | $24.70 | $24.70 | 32,992,900 | — | — |
| 2021-04-20 | $23.96 | $23.96 | 20,911,600 | — | — |
| 2021-04-19 | $23.98 | $23.98 | 16,333,300 | — | — |
| 2021-04-16 | $24.09 | $24.09 | 20,854,500 | — | — |
| 2021-04-15 | $24.03 | $24.03 | 29,376,600 | — | — |
| 2021-04-14 | $23.59 | $23.59 | 11,107,100 | — | — |
| 2021-04-13 | $23.51 | $23.51 | 18,876,600 | — | — |
| 2021-04-12 | $23.04 | $23.04 | 22,788,400 | — | — |
| 2021-04-09 | $23.41 | $23.41 | 15,692,800 | — | — |
| 2021-04-08 | $23.62 | $23.62 | 16,756,100 | — | — |
| 2021-04-07 | $23.33 | $23.33 | 12,932,700 | — | — |
| 2021-04-06 | $23.34 | $23.34 | 18,963,100 | — | — |
| 2021-04-05 | $23.09 | $23.09 | 13,959,600 | — | — |
| 2021-04-01 | $23.15 | $23.15 | 21,555,400 | — | — |
| 2021-03-31 | $22.70 | $22.70 | 24,331,300 | — | — |
| 2021-03-30 | $22.26 | $22.26 | 31,973,600 | — | — |
| 2021-03-29 | $22.91 | $22.91 | 27,664,900 | — | — |
| 2021-03-26 | $23.23 | $23.23 | 14,587,600 | — | — |
| 2021-03-25 | $23.29 | $23.29 | 29,613,100 | — | — |
| 2021-03-24 | $23.24 | $23.24 | 18,289,600 | — | — |
| 2021-03-23 | $23.22 | $23.22 | 28,806,800 | — | — |
| 2021-03-22 | $23.94 | $23.94 | 23,781,000 | — | — |
| 2021-03-19 | $24.31 | $24.31 | 22,871,500 | — | — |
| 2021-03-18 | $24.10 | $24.10 | 40,297,600 | — | — |
| 2021-03-17 | $24.42 | $24.42 | 45,692,600 | — | — |
| 2021-03-16 | $24.10 | $24.10 | 19,951,200 | — | — |
| 2021-03-15 | $24.33 | $24.33 | 21,915,600 | — | — |
| 2021-03-12 | $24.03 | $24.03 | 23,409,800 | — | — |
| 2021-03-11 | $24.25 | $24.25 | 23,587,800 | — | — |
| 2021-03-10 | $24.32 | $24.32 | 20,388,800 | — | — |
| 2021-03-09 | $24.05 | $24.05 | 29,024,000 | — | — |
| 2021-03-08 | $23.32 | $23.32 | 18,703,100 | — | — |
| 2021-03-05 | $23.36 | $23.36 | 30,560,500 | — | — |
| 2021-03-04 | $23.56 | $23.56 | 63,992,600 | — | — |
| 2021-03-03 | $24.28 | $24.28 | 41,733,400 | — | — |
| 2021-03-02 | $24.80 | $24.80 | 29,101,900 | — | — |
| 2021-03-01 | $24.60 | $24.60 | 35,637,500 | — | — |
| 2021-02-26 | $24.66 | $24.66 | 54,587,100 | — | — |
| 2021-02-25 | $25.40 | $25.40 | 38,674,000 | — | — |
| 2021-02-24 | $25.94 | $25.94 | 24,093,100 | — | — |
| 2021-02-23 | $25.71 | $25.71 | 40,191,400 | — | — |
| 2021-02-22 | $26.27 | $26.27 | 55,307,700 | — | — |
| 2021-02-19 | $25.26 | $25.26 | 39,603,400 | — | — |
| 2021-02-18 | $25.06 | $25.06 | 22,250,900 | — | — |
| 2021-02-17 | $25.40 | $25.40 | 32,220,600 | — | — |
| 2021-02-16 | $25.26 | $25.26 | 45,946,600 | — | — |
| 2021-02-12 | $25.31 | $25.31 | 24,872,400 | — | — |
| 2021-02-11 | $25.09 | $25.09 | 29,925,500 | — | — |
| 2021-02-10 | $25.07 | $25.07 | 36,120,100 | — | — |
| 2021-02-09 | $25.28 | $25.28 | 31,182,500 | — | — |
| 2021-02-08 | $25.39 | $25.39 | 40,683,200 | — | — |
| 2021-02-05 | $24.95 | $24.95 | 33,704,000 | — | — |
| 2021-02-04 | $24.48 | $24.48 | 51,529,200 | — | — |
| 2021-02-03 | $24.93 | $24.93 | 54,593,300 | — | — |
| 2021-02-02 | $24.54 | $24.54 | 124,327,400 | — | — |
| 2021-02-01 | $26.76 | $26.76 | 280,615,000 | — | — |
| 2021-01-29 | $24.99 | $24.99 | 113,552,000 | — | — |
| 2021-01-28 | $24.72 | $24.72 | 152,066,900 | — | — |
| 2021-01-27 | $23.42 | $23.42 | 36,774,400 | — | — |
| 2021-01-26 | $23.65 | $23.65 | 13,923,900 | — | — |
| 2021-01-25 | $23.55 | $23.55 | 22,030,500 | — | — |
| 2021-01-22 | $23.66 | $23.66 | 19,320,600 | — | — |
| 2021-01-21 | $24.15 | $24.15 | 19,571,500 | — | — |
| 2021-01-20 | $24.01 | $24.01 | 26,653,500 | — | — |
| 2021-01-19 | $23.38 | $23.38 | 26,077,100 | — | — |
| 2021-01-15 | $22.95 | $22.95 | 41,576,400 | — | — |
| 2021-01-14 | $23.71 | $23.71 | 35,838,300 | — | — |
| 2021-01-13 | $23.44 | $23.44 | 23,619,500 | — | — |
| 2021-01-12 | $23.72 | $23.72 | 28,423,100 | — | — |
| 2021-01-11 | $23.21 | $23.21 | 42,339,700 | — | — |
| 2021-01-08 | $23.51 | $23.51 | 107,226,800 | — | — |
| 2021-01-07 | $25.26 | $25.26 | 27,335,800 | — | — |
| 2021-01-06 | $25.34 | $25.34 | 54,978,700 | — | — |
| 2021-01-05 | $25.67 | $25.67 | 32,882,000 | — | — |
| 2021-01-04 | $25.35 | $25.35 | 54,026,000 | — | — |