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
- 2004-05-27 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 | $23.34 | $23.34 | 825,700 | — | — |
| 2021-12-30 | $23.54 | $23.54 | 814,300 | — | — |
| 2021-12-29 | $23.96 | $23.96 | 724,100 | — | — |
| 2021-12-28 | $24.67 | $24.67 | 1,066,600 | — | — |
| 2021-12-27 | $24.32 | $24.32 | 1,032,200 | — | — |
| 2021-12-23 | $24.30 | $24.30 | 2,036,300 | — | — |
| 2021-12-22 | $23.92 | $23.92 | 3,880,200 | — | — |
| 2021-12-21 | $21.45 | $21.45 | 8,060,100 | — | — |
| 2021-12-20 | $27.09 | $27.09 | 3,957,400 | — | — |
| 2021-12-17 | $25.76 | $25.76 | 5,759,200 | — | — |
| 2021-12-16 | $24.79 | $24.79 | 1,913,300 | — | — |
| 2021-12-15 | $24.38 | $24.38 | 1,848,900 | — | — |
| 2021-12-14 | $23.00 | $23.00 | 1,302,500 | — | — |
| 2021-12-13 | $22.90 | $22.90 | 1,508,800 | — | — |
| 2021-12-10 | $22.26 | $22.26 | 1,294,800 | — | — |
| 2021-12-09 | $22.62 | $22.62 | 1,988,900 | — | — |
| 2021-12-08 | $21.78 | $21.78 | 1,597,700 | — | — |
| 2021-12-07 | $21.32 | $21.32 | 5,757,900 | — | — |
| 2021-12-06 | $19.40 | $19.40 | 2,514,600 | — | — |
| 2021-12-03 | $18.79 | $18.79 | 1,155,300 | — | — |
| 2021-12-02 | $19.94 | $19.94 | 1,078,600 | — | — |
| 2021-12-01 | $18.90 | $18.90 | 1,021,500 | — | — |
| 2021-11-30 | $19.20 | $19.20 | 1,138,600 | — | — |
| 2021-11-29 | $18.84 | $18.84 | 1,093,900 | — | — |
| 2021-11-26 | $18.79 | $18.79 | 890,800 | — | — |
| 2021-11-24 | $19.78 | $19.78 | 677,000 | — | — |
| 2021-11-23 | $19.49 | $19.49 | 950,800 | — | — |
| 2021-11-22 | $19.29 | $19.29 | 999,500 | — | — |
| 2021-11-19 | $19.15 | $19.15 | 748,600 | — | — |
| 2021-11-18 | $18.95 | $18.95 | 1,515,600 | — | — |
| 2021-11-17 | $19.48 | $19.48 | 1,261,600 | — | — |
| 2021-11-16 | $20.46 | $20.46 | 2,393,600 | — | — |
| 2021-11-15 | $19.77 | $19.77 | 1,278,800 | — | — |
| 2021-11-12 | $20.65 | $20.65 | 1,044,700 | — | — |
| 2021-11-11 | $20.68 | $20.68 | 761,500 | — | — |
| 2021-11-10 | $20.34 | $20.34 | 1,476,900 | — | — |
| 2021-11-09 | $21.57 | $21.57 | 1,741,700 | — | — |
| 2021-11-08 | $19.57 | $19.57 | 1,799,900 | — | — |
| 2021-11-05 | $20.02 | $20.02 | 1,011,500 | — | — |
| 2021-11-04 | $20.02 | $20.02 | 951,900 | — | — |
| 2021-11-03 | $20.37 | $20.37 | 1,366,600 | — | — |
| 2021-11-02 | $19.18 | $19.18 | 1,378,400 | — | — |
| 2021-11-01 | $20.53 | $20.53 | 2,566,500 | — | — |
| 2021-10-29 | $17.95 | $17.95 | 695,100 | — | — |
| 2021-10-28 | $18.11 | $18.11 | 965,300 | — | — |
| 2021-10-27 | $17.56 | $17.56 | 1,044,100 | — | — |
| 2021-10-26 | $17.56 | $17.56 | 942,400 | — | — |
| 2021-10-25 | $17.36 | $17.36 | 1,314,200 | — | — |
| 2021-10-22 | $18.54 | $18.54 | 1,122,000 | — | — |
| 2021-10-21 | $18.05 | $18.05 | 805,100 | — | — |
| 2021-10-20 | $17.98 | $17.98 | 874,200 | — | — |
| 2021-10-19 | $17.69 | $17.69 | 693,300 | — | — |
| 2021-10-18 | $17.60 | $17.60 | 1,480,600 | — | — |
| 2021-10-15 | $17.51 | $17.51 | 4,158,000 | — | — |
| 2021-10-14 | $17.82 | $17.82 | 2,797,500 | — | — |
| 2021-10-13 | $17.84 | $17.84 | 1,005,100 | — | — |
| 2021-10-12 | $17.63 | $17.63 | 983,100 | — | — |
| 2021-10-11 | $17.40 | $17.40 | 630,500 | — | — |
| 2021-10-08 | $16.93 | $16.93 | 535,300 | — | — |
| 2021-10-07 | $17.06 | $17.06 | 571,200 | — | — |
| 2021-10-06 | $16.87 | $16.87 | 567,800 | — | — |
| 2021-10-05 | $16.92 | $16.92 | 749,000 | — | — |
| 2021-10-04 | $16.79 | $16.79 | 1,004,800 | — | — |
| 2021-10-01 | $17.48 | $17.48 | 1,099,000 | — | — |
| 2021-09-30 | $16.61 | $16.61 | 1,049,600 | — | — |
| 2021-09-29 | $16.96 | $16.96 | 1,437,800 | — | — |
| 2021-09-28 | $17.27 | $17.27 | 1,969,300 | — | — |
| 2021-09-27 | $17.41 | $17.41 | 841,400 | — | — |
| 2021-09-24 | $16.94 | $16.94 | 704,200 | — | — |
| 2021-09-23 | $17.37 | $17.37 | 1,534,600 | — | — |
| 2021-09-22 | $17.04 | $17.04 | 923,400 | — | — |
| 2021-09-21 | $17.02 | $17.02 | 1,229,700 | — | — |
| 2021-09-20 | $16.71 | $16.71 | 1,343,700 | — | — |
| 2021-09-17 | $16.70 | $16.70 | 3,288,100 | — | — |
| 2021-09-16 | $16.12 | $16.12 | 881,200 | — | — |
| 2021-09-15 | $15.90 | $15.90 | 1,292,300 | — | — |
| 2021-09-14 | $15.78 | $15.78 | 1,812,100 | — | — |
| 2021-09-13 | $16.26 | $16.26 | 1,243,800 | — | — |
| 2021-09-10 | $16.09 | $16.09 | 964,000 | — | — |
| 2021-09-09 | $16.45 | $16.45 | 1,210,700 | — | — |
| 2021-09-08 | $16.53 | $16.53 | 1,195,600 | — | — |
| 2021-09-07 | $16.28 | $16.28 | 1,836,100 | — | — |
| 2021-09-03 | $16.78 | $16.78 | 1,152,200 | — | — |
| 2021-09-02 | $17.17 | $17.17 | 1,351,500 | — | — |
| 2021-09-01 | $17.69 | $17.69 | 904,200 | — | — |
| 2021-08-31 | $17.51 | $17.51 | 1,283,900 | — | — |
| 2021-08-30 | $16.97 | $16.97 | 714,500 | — | — |
| 2021-08-27 | $17.11 | $17.11 | 1,176,500 | — | — |
| 2021-08-26 | $16.68 | $16.68 | 850,800 | — | — |
| 2021-08-25 | $17.18 | $17.18 | 1,076,500 | — | — |
| 2021-08-24 | $17.00 | $17.00 | 971,600 | — | — |
| 2021-08-23 | $17.00 | $17.00 | 1,392,200 | — | — |
| 2021-08-20 | $16.68 | $16.68 | 1,213,100 | — | — |
| 2021-08-19 | $16.14 | $16.14 | 1,447,200 | — | — |
| 2021-08-18 | $16.72 | $16.72 | 1,565,000 | — | — |
| 2021-08-17 | $17.24 | $17.24 | 1,398,700 | — | — |
| 2021-08-16 | $16.84 | $16.84 | 1,113,200 | — | — |
| 2021-08-13 | $17.58 | $17.58 | 754,400 | — | — |
| 2021-08-12 | $18.04 | $18.04 | 1,137,400 | — | — |
| 2021-08-11 | $18.33 | $18.33 | 872,800 | — | — |
| 2021-08-10 | $18.49 | $18.49 | 1,483,100 | — | — |
| 2021-08-09 | $19.16 | $19.16 | 2,002,600 | — | — |
| 2021-08-06 | $19.18 | $19.18 | 2,312,000 | — | — |
| 2021-08-05 | $19.25 | $19.25 | 3,276,100 | — | — |
| 2021-08-04 | $21.05 | $21.05 | 1,499,200 | — | — |
| 2021-08-03 | $21.63 | $21.63 | 1,152,800 | — | — |
| 2021-08-02 | $21.00 | $21.00 | 2,169,800 | — | — |
| 2021-07-30 | $21.63 | $21.63 | 1,088,800 | — | — |
| 2021-07-29 | $22.29 | $22.29 | 1,015,400 | — | — |
| 2021-07-28 | $22.15 | $22.15 | 966,500 | — | — |
| 2021-07-27 | $21.15 | $21.15 | 856,900 | — | — |
| 2021-07-26 | $21.29 | $21.29 | 1,627,000 | — | — |
| 2021-07-23 | $21.46 | $21.46 | 1,676,800 | — | — |
| 2021-07-22 | $22.23 | $22.23 | 2,036,300 | — | — |
| 2021-07-21 | $23.73 | $23.73 | 1,409,500 | — | — |
| 2021-07-20 | $24.26 | $24.26 | 1,234,400 | — | — |
| 2021-07-19 | $23.21 | $23.21 | 990,700 | — | — |
| 2021-07-16 | $23.50 | $23.50 | 1,217,400 | — | — |
| 2021-07-15 | $23.16 | $23.16 | 1,401,200 | — | — |
| 2021-07-14 | $23.43 | $23.43 | 1,391,300 | — | — |
| 2021-07-13 | $23.98 | $23.98 | 1,514,100 | — | — |
| 2021-07-12 | $23.74 | $23.74 | 1,052,600 | — | — |
| 2021-07-09 | $23.71 | $23.71 | 821,100 | — | — |
| 2021-07-08 | $23.70 | $23.70 | 950,600 | — | — |
| 2021-07-07 | $23.97 | $23.97 | 925,400 | — | — |
| 2021-07-06 | $24.13 | $24.13 | 1,051,000 | — | — |
| 2021-07-02 | $24.30 | $24.30 | 1,129,300 | — | — |
| 2021-07-01 | $24.77 | $24.77 | 1,067,400 | — | — |
| 2021-06-30 | $24.39 | $24.39 | 2,358,600 | — | — |
| 2021-06-29 | $24.13 | $24.13 | 1,445,600 | — | — |
| 2021-06-28 | $25.33 | $25.33 | 1,526,400 | — | — |
| 2021-06-25 | $26.17 | $26.17 | 16,283,400 | — | — |
| 2021-06-24 | $25.01 | $25.01 | 1,460,000 | — | — |
| 2021-06-23 | $24.52 | $24.52 | 1,204,900 | — | — |
| 2021-06-22 | $24.88 | $24.88 | 1,238,700 | — | — |
| 2021-06-21 | $25.01 | $25.01 | 1,761,000 | — | — |
| 2021-06-18 | $26.03 | $26.03 | 2,644,400 | — | — |
| 2021-06-17 | $25.85 | $25.85 | 1,015,600 | — | — |
| 2021-06-16 | $25.90 | $25.90 | 1,570,400 | — | — |
| 2021-06-15 | $26.27 | $26.27 | 1,474,100 | — | — |
| 2021-06-14 | $27.24 | $27.24 | 1,442,600 | — | — |
| 2021-06-11 | $27.42 | $27.42 | 1,201,600 | — | — |
| 2021-06-10 | $27.30 | $27.30 | 1,694,300 | — | — |
| 2021-06-09 | $26.13 | $26.13 | 1,787,300 | — | — |
| 2021-06-08 | $26.57 | $26.57 | 1,986,000 | — | — |
| 2021-06-07 | $25.40 | $25.40 | 3,794,600 | — | — |
| 2021-06-04 | $23.69 | $23.69 | 1,385,900 | — | — |
| 2021-06-03 | $23.31 | $23.31 | 1,738,500 | — | — |
| 2021-06-02 | $22.62 | $22.62 | 1,335,400 | — | — |
| 2021-06-01 | $22.35 | $22.35 | 1,068,500 | — | — |
| 2021-05-28 | $22.34 | $22.34 | 1,023,300 | — | — |
| 2021-05-27 | $22.04 | $22.04 | 1,133,900 | — | — |
| 2021-05-26 | $21.71 | $21.71 | 1,183,300 | — | — |
| 2021-05-25 | $21.28 | $21.28 | 1,382,600 | — | — |
| 2021-05-24 | $21.32 | $21.32 | 1,280,300 | — | — |
| 2021-05-21 | $21.94 | $21.94 | 1,175,700 | — | — |
| 2021-05-20 | $21.58 | $21.58 | 1,262,100 | — | — |
| 2021-05-19 | $20.72 | $20.72 | 1,428,600 | — | — |
| 2021-05-18 | $21.39 | $21.39 | 2,202,400 | — | — |
| 2021-05-17 | $21.23 | $21.23 | 1,663,900 | — | — |
| 2021-05-14 | $21.77 | $21.77 | 1,366,400 | — | — |
| 2021-05-13 | $21.22 | $21.22 | 1,986,400 | — | — |
| 2021-05-12 | $21.83 | $21.83 | 2,299,900 | — | — |
| 2021-05-11 | $20.84 | $20.84 | 2,038,900 | — | — |
| 2021-05-10 | $21.02 | $21.02 | 1,321,000 | — | — |
| 2021-05-07 | $21.07 | $21.07 | 1,536,000 | — | — |
| 2021-05-06 | $20.95 | $20.95 | 2,700,900 | — | — |
| 2021-05-05 | $19.40 | $19.40 | 1,786,500 | — | — |
| 2021-05-04 | $19.52 | $19.52 | 2,513,200 | — | — |
| 2021-05-03 | $20.25 | $20.25 | 1,532,300 | — | — |
| 2021-04-30 | $20.56 | $20.56 | 1,268,400 | — | — |
| 2021-04-29 | $20.59 | $20.59 | 1,024,200 | — | — |
| 2021-04-28 | $20.77 | $20.77 | 1,395,100 | — | — |
| 2021-04-27 | $21.05 | $21.05 | 1,764,200 | — | — |
| 2021-04-26 | $21.35 | $21.35 | 1,717,800 | — | — |
| 2021-04-23 | $20.50 | $20.50 | 1,883,500 | — | — |
| 2021-04-22 | $20.87 | $20.87 | 1,944,900 | — | — |
| 2021-04-21 | $21.47 | $21.47 | 1,453,700 | — | — |
| 2021-04-20 | $20.80 | $20.80 | 1,467,400 | — | — |
| 2021-04-19 | $20.72 | $20.72 | 2,257,000 | — | — |
| 2021-04-16 | $21.15 | $21.15 | 4,780,700 | — | — |
| 2021-04-15 | $21.20 | $21.20 | 2,218,300 | — | — |
| 2021-04-14 | $21.28 | $21.28 | 2,838,500 | — | — |
| 2021-04-13 | $20.60 | $20.60 | 1,750,400 | — | — |
| 2021-04-12 | $20.43 | $20.43 | 2,023,800 | — | — |
| 2021-04-09 | $20.39 | $20.39 | 1,716,600 | — | — |
| 2021-04-08 | $20.68 | $20.68 | 2,762,000 | — | — |
| 2021-04-07 | $21.23 | $21.23 | 4,228,200 | — | — |
| 2021-04-06 | $20.64 | $20.64 | 7,976,600 | — | — |
| 2021-04-05 | $21.18 | $21.18 | 11,604,300 | — | — |
| 2021-04-01 | $25.59 | $25.59 | 1,503,400 | — | — |
| 2021-03-31 | $25.80 | $25.80 | 1,823,400 | — | — |
| 2021-03-30 | $25.71 | $25.71 | 1,038,100 | — | — |
| 2021-03-29 | $25.30 | $25.30 | 1,495,300 | — | — |
| 2021-03-26 | $25.86 | $25.86 | 1,389,000 | — | — |
| 2021-03-25 | $26.02 | $26.02 | 1,499,600 | — | — |
| 2021-03-24 | $25.34 | $25.34 | 1,525,300 | — | — |
| 2021-03-23 | $25.88 | $25.88 | 2,524,800 | — | — |
| 2021-03-22 | $27.00 | $27.00 | 1,709,600 | — | — |
| 2021-03-19 | $27.75 | $27.75 | 2,882,600 | — | — |
| 2021-03-18 | $27.05 | $27.05 | 1,756,600 | — | — |
| 2021-03-17 | $27.55 | $27.55 | 2,357,600 | — | — |
| 2021-03-16 | $27.34 | $27.34 | 4,514,000 | — | — |
| 2021-03-15 | $29.99 | $29.99 | 4,530,400 | — | — |
| 2021-03-12 | $27.04 | $27.04 | 2,767,000 | — | — |
| 2021-03-11 | $26.75 | $26.75 | 4,994,300 | — | — |
| 2021-03-10 | $26.89 | $26.89 | 11,705,500 | — | — |
| 2021-03-09 | $25.02 | $25.02 | 24,262,400 | — | — |
| 2021-03-08 | $45.78 | $45.78 | 2,846,300 | — | — |
| 2021-03-05 | $48.98 | $48.98 | 1,719,000 | — | — |
| 2021-03-04 | $45.82 | $45.82 | 1,184,300 | — | — |
| 2021-03-03 | $47.44 | $47.44 | 1,617,300 | — | — |
| 2021-03-02 | $46.94 | $46.94 | 790,300 | — | — |
| 2021-03-01 | $49.56 | $49.56 | 815,900 | — | — |
| 2021-02-26 | $48.97 | $48.97 | 993,200 | — | — |
| 2021-02-25 | $47.31 | $47.31 | 1,189,900 | — | — |
| 2021-02-24 | $48.69 | $48.69 | 1,018,400 | — | — |
| 2021-02-23 | $49.74 | $49.74 | 924,900 | — | — |
| 2021-02-22 | $50.18 | $50.18 | 653,300 | — | — |
| 2021-02-19 | $51.73 | $51.73 | 528,400 | — | — |
| 2021-02-18 | $50.42 | $50.42 | 651,500 | — | — |
| 2021-02-17 | $50.07 | $50.07 | 792,500 | — | — |
| 2021-02-16 | $49.12 | $49.12 | 1,038,600 | — | — |
| 2021-02-12 | $50.13 | $50.13 | 721,200 | — | — |
| 2021-02-11 | $51.24 | $51.24 | 661,400 | — | — |
| 2021-02-10 | $51.63 | $51.63 | 884,700 | — | — |
| 2021-02-09 | $50.45 | $50.45 | 784,100 | — | — |
| 2021-02-08 | $51.28 | $51.28 | 760,500 | — | — |
| 2021-02-05 | $51.70 | $51.70 | 798,900 | — | — |
| 2021-02-04 | $51.07 | $51.07 | 573,900 | — | — |
| 2021-02-03 | $49.32 | $49.32 | 1,123,100 | — | — |
| 2021-02-02 | $49.43 | $49.43 | 1,444,000 | — | — |
| 2021-02-01 | $46.58 | $46.58 | 1,662,400 | — | — |
| 2021-01-29 | $48.05 | $48.05 | 961,700 | — | — |
| 2021-01-28 | $49.54 | $49.54 | 1,389,400 | — | — |
| 2021-01-27 | $48.61 | $48.61 | 1,556,700 | — | — |
| 2021-01-26 | $51.61 | $51.61 | 991,600 | — | — |
| 2021-01-25 | $53.95 | $53.95 | 1,117,300 | — | — |
| 2021-01-22 | $52.83 | $52.83 | 562,800 | — | — |
| 2021-01-21 | $52.01 | $52.01 | 651,800 | — | — |
| 2021-01-20 | $53.34 | $53.34 | 794,400 | — | — |
| 2021-01-19 | $53.37 | $53.37 | 684,600 | — | — |
| 2021-01-15 | $53.66 | $53.66 | 755,900 | — | — |
| 2021-01-14 | $54.46 | $54.46 | 555,300 | — | — |
| 2021-01-13 | $53.31 | $53.31 | 629,300 | — | — |
| 2021-01-12 | $53.57 | $53.57 | 708,500 | — | — |
| 2021-01-11 | $54.42 | $54.42 | 887,600 | — | — |
| 2021-01-08 | $53.13 | $53.13 | 1,055,500 | — | — |
| 2021-01-07 | $54.99 | $54.99 | 919,300 | — | — |
| 2021-01-06 | $53.79 | $53.79 | 1,387,900 | — | — |
| 2021-01-05 | $52.03 | $52.03 | 902,500 | — | — |
| 2021-01-04 | $52.81 | $52.81 | 618,500 | — | — |