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
- 2020-06-26 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 | $30.19 | $31.01 | 1,187,200 | — | — |
| 2021-12-30 | $30.17 | $30.99 | 986,800 | — | — |
| 2021-12-29 | $30.05 | $30.86 | 1,411,600 | — | — |
| 2021-12-28 | $29.83 | $30.64 | 2,193,800 | — | — |
| 2021-12-27 | $29.54 | $30.34 | 1,422,900 | — | — |
| 2021-12-23 | $29.90 | $30.71 | 1,229,300 | — | — |
| 2021-12-22 | $29.80 | $30.61 | 1,324,300 | — | — |
| 2021-12-21 | $29.84 | $30.65 | 1,342,900 | — | — |
| 2021-12-20 | $30.02 | $30.83 | 1,306,900 | — | — |
| 2021-12-17 | $30.84 | $31.67 | 2,832,000 | — | — |
| 2021-12-16 | $30.63 | $31.46 | 1,515,300 | — | — |
| 2021-12-15 | $30.13 | $30.95 | 2,683,900 | — | — |
| 2021-12-14 | $30.25 | $31.07 | 3,560,400 | — | — |
| 2021-12-13 | $31.32 | $32.17 | 2,527,300 | — | — |
| 2021-12-10 | $30.70 | $31.53 | 2,021,500 | — | — |
| 2021-12-09 | $30.51 | $31.34 | 5,116,000 | — | — |
| 2021-12-08 | $31.84 | $32.70 | 3,964,200 | — | — |
| 2021-12-07 | $35.84 | $36.81 | 1,607,400 | — | — |
| 2021-12-06 | $36.81 | $37.81 | 1,786,000 | — | — |
| 2021-12-03 | $35.70 | $36.67 | 1,581,000 | — | — |
| 2021-12-02 | $35.98 | $36.95 | 1,238,100 | — | — |
| 2021-12-01 | $34.25 | $35.18 | 882,000 | — | — |
| 2021-11-30 | $35.19 | $36.14 | 980,200 | — | — |
| 2021-11-29 | $35.43 | $36.39 | 1,159,900 | — | — |
| 2021-11-26 | $35.72 | $36.69 | 830,000 | — | — |
| 2021-11-24 | $34.83 | $35.77 | 491,400 | — | — |
| 2021-11-23 | $35.26 | $36.21 | 977,300 | — | — |
| 2021-11-22 | $36.18 | $37.16 | 1,342,000 | — | — |
| 2021-11-19 | $33.77 | $34.68 | 921,600 | — | — |
| 2021-11-18 | $34.73 | $35.67 | 795,000 | — | — |
| 2021-11-17 | $34.11 | $35.03 | 684,700 | — | — |
| 2021-11-16 | $33.98 | $34.90 | 1,328,300 | — | — |
| 2021-11-15 | $34.81 | $35.75 | 854,200 | — | — |
| 2021-11-12 | $35.03 | $35.98 | 838,100 | — | — |
| 2021-11-11 | $34.68 | $35.62 | 756,200 | — | — |
| 2021-11-10 | $34.02 | $34.94 | 1,189,600 | — | — |
| 2021-11-09 | $33.76 | $34.67 | 1,633,400 | — | — |
| 2021-11-08 | $33.36 | $34.26 | 925,200 | — | — |
| 2021-11-05 | $34.80 | $35.74 | 1,071,700 | — | — |
| 2021-11-04 | $34.75 | $35.69 | 1,323,000 | — | — |
| 2021-11-03 | $34.99 | $35.94 | 3,616,700 | — | — |
| 2021-11-02 | $31.61 | $32.47 | 895,700 | — | — |
| 2021-11-01 | $31.82 | $32.68 | 1,039,700 | — | — |
| 2021-10-29 | $30.95 | $31.79 | 1,243,000 | — | — |
| 2021-10-28 | $30.05 | $30.86 | 1,233,000 | — | — |
| 2021-10-27 | $30.21 | $30.90 | 1,453,100 | — | — |
| 2021-10-26 | $30.26 | $30.96 | 1,189,200 | — | — |
| 2021-10-25 | $30.65 | $31.35 | 1,543,800 | — | — |
| 2021-10-22 | $30.82 | $31.53 | 1,480,000 | — | — |
| 2021-10-21 | $29.51 | $30.19 | 1,359,600 | — | — |
| 2021-10-20 | $28.91 | $29.57 | 1,635,000 | — | — |
| 2021-10-19 | $28.30 | $28.95 | 3,539,500 | — | — |
| 2021-10-18 | $29.51 | $30.19 | 4,901,200 | — | — |
| 2021-10-15 | $28.56 | $29.22 | 2,271,000 | — | — |
| 2021-10-14 | $28.35 | $29.00 | 1,440,000 | — | — |
| 2021-10-13 | $27.64 | $28.28 | 998,200 | — | — |
| 2021-10-12 | $27.10 | $27.72 | 967,500 | — | — |
| 2021-10-11 | $27.07 | $27.69 | 1,268,100 | — | — |
| 2021-10-08 | $27.07 | $27.69 | 1,483,000 | — | — |
| 2021-10-07 | $28.00 | $28.64 | 1,397,000 | — | — |
| 2021-10-06 | $28.38 | $29.03 | 1,263,300 | — | — |
| 2021-10-05 | $29.47 | $30.15 | 1,831,200 | — | — |
| 2021-10-04 | $30.10 | $30.79 | 1,039,000 | — | — |
| 2021-10-01 | $29.77 | $30.45 | 1,489,800 | — | — |
| 2021-09-30 | $31.13 | $31.85 | 932,600 | — | — |
| 2021-09-29 | $32.07 | $32.81 | 799,800 | — | — |
| 2021-09-28 | $31.31 | $32.03 | 1,089,000 | — | — |
| 2021-09-27 | $30.85 | $31.56 | 771,800 | — | — |
| 2021-09-24 | $31.34 | $32.06 | 880,200 | — | — |
| 2021-09-23 | $31.78 | $32.51 | 1,063,900 | — | — |
| 2021-09-22 | $30.26 | $30.96 | 1,075,300 | — | — |
| 2021-09-21 | $30.38 | $31.08 | 907,400 | — | — |
| 2021-09-20 | $29.91 | $30.60 | 1,204,500 | — | — |
| 2021-09-17 | $30.10 | $30.79 | 5,588,800 | — | — |
| 2021-09-16 | $30.25 | $30.95 | 1,094,400 | — | — |
| 2021-09-15 | $30.78 | $31.49 | 1,308,200 | — | — |
| 2021-09-14 | $29.63 | $30.31 | 1,516,400 | — | — |
| 2021-09-13 | $30.45 | $31.15 | 1,448,200 | — | — |
| 2021-09-10 | $30.03 | $30.72 | 2,365,800 | — | — |
| 2021-09-09 | $32.17 | $32.91 | 1,462,500 | — | — |
| 2021-09-08 | $32.03 | $32.77 | 1,607,300 | — | — |
| 2021-09-07 | $33.50 | $34.27 | 2,342,600 | — | — |
| 2021-09-03 | $33.35 | $34.12 | 1,690,700 | — | — |
| 2021-09-02 | $33.08 | $33.84 | 3,443,000 | — | — |
| 2021-09-01 | $30.18 | $30.87 | 1,766,100 | — | — |
| 2021-08-31 | $30.36 | $31.06 | 1,959,100 | — | — |
| 2021-08-30 | $29.16 | $29.83 | 1,104,900 | — | — |
| 2021-08-27 | $28.39 | $29.04 | 741,600 | — | — |
| 2021-08-26 | $28.03 | $28.67 | 1,009,100 | — | — |
| 2021-08-25 | $28.44 | $29.09 | 913,500 | — | — |
| 2021-08-24 | $28.35 | $29.00 | 972,700 | — | — |
| 2021-08-23 | $28.60 | $29.26 | 1,071,100 | — | — |
| 2021-08-20 | $28.86 | $29.52 | 757,100 | — | — |
| 2021-08-19 | $28.67 | $29.33 | 1,094,400 | — | — |
| 2021-08-18 | $29.22 | $29.89 | 1,082,200 | — | — |
| 2021-08-17 | $29.53 | $30.21 | 1,167,200 | — | — |
| 2021-08-16 | $29.34 | $30.01 | 1,012,500 | — | — |
| 2021-08-13 | $29.85 | $30.54 | 1,705,700 | — | — |
| 2021-08-12 | $29.62 | $30.30 | 1,936,600 | — | — |
| 2021-08-11 | $28.56 | $29.22 | 2,749,600 | — | — |
| 2021-08-10 | $29.05 | $29.72 | 6,468,700 | — | — |
| 2021-08-09 | $24.79 | $25.36 | 1,519,100 | — | — |
| 2021-08-06 | $24.56 | $25.12 | 1,975,900 | — | — |
| 2021-08-05 | $23.15 | $23.68 | 697,200 | — | — |
| 2021-08-04 | $22.77 | $23.29 | 954,700 | — | — |
| 2021-08-03 | $23.39 | $23.93 | 1,559,300 | — | — |
| 2021-08-02 | $22.07 | $22.58 | 845,000 | — | — |
| 2021-07-30 | $21.60 | $22.10 | 1,008,400 | — | — |
| 2021-07-29 | $21.61 | $22.11 | 2,292,800 | — | — |
| 2021-07-28 | $20.72 | $21.20 | 1,671,300 | — | — |
| 2021-07-27 | $20.31 | $20.78 | 757,200 | — | — |
| 2021-07-26 | $20.41 | $20.88 | 645,000 | — | — |
| 2021-07-23 | $20.24 | $20.71 | 559,000 | — | — |
| 2021-07-22 | $20.17 | $20.53 | 740,700 | — | — |
| 2021-07-21 | $20.88 | $21.25 | 605,600 | — | — |
| 2021-07-20 | $20.66 | $21.03 | 1,032,900 | — | — |
| 2021-07-19 | $20.56 | $20.93 | 1,226,800 | — | — |
| 2021-07-16 | $19.89 | $20.25 | 683,000 | — | — |
| 2021-07-15 | $19.81 | $20.17 | 504,000 | — | — |
| 2021-07-14 | $19.83 | $20.19 | 518,700 | — | — |
| 2021-07-13 | $19.67 | $20.02 | 646,000 | — | — |
| 2021-07-12 | $19.98 | $20.34 | 675,900 | — | — |
| 2021-07-09 | $20.21 | $20.57 | 1,097,700 | — | — |
| 2021-07-08 | $19.61 | $19.96 | 682,000 | — | — |
| 2021-07-07 | $19.36 | $19.71 | 648,500 | — | — |
| 2021-07-06 | $19.24 | $19.58 | 1,101,000 | — | — |
| 2021-07-02 | $19.96 | $20.32 | 418,700 | — | — |
| 2021-07-01 | $19.91 | $20.27 | 754,000 | — | — |
| 2021-06-30 | $19.66 | $20.01 | 1,304,900 | — | — |
| 2021-06-29 | $20.04 | $20.40 | 518,300 | — | — |
| 2021-06-28 | $20.26 | $20.62 | 837,600 | — | — |
| 2021-06-25 | $20.08 | $20.44 | 2,793,100 | — | — |
| 2021-06-24 | $19.72 | $20.07 | 768,500 | — | — |
| 2021-06-23 | $19.83 | $20.19 | 1,040,000 | — | — |
| 2021-06-22 | $20.14 | $20.50 | 948,700 | — | — |
| 2021-06-21 | $20.08 | $20.44 | 1,056,900 | — | — |
| 2021-06-18 | $19.52 | $19.87 | 2,345,900 | — | — |
| 2021-06-17 | $19.27 | $19.62 | 1,754,000 | — | — |
| 2021-06-16 | $19.57 | $19.92 | 1,601,600 | — | — |
| 2021-06-15 | $19.76 | $20.11 | 997,000 | — | — |
| 2021-06-14 | $20.32 | $20.68 | 1,112,400 | — | — |
| 2021-06-11 | $20.40 | $20.77 | 1,155,700 | — | — |
| 2021-06-10 | $20.84 | $21.21 | 1,345,800 | — | — |
| 2021-06-09 | $20.96 | $21.34 | 1,171,100 | — | — |
| 2021-06-08 | $21.04 | $21.42 | 1,605,600 | — | — |
| 2021-06-07 | $20.47 | $20.84 | 1,103,500 | — | — |
| 2021-06-04 | $20.17 | $20.53 | 1,179,200 | — | — |
| 2021-06-03 | $20.05 | $20.41 | 1,090,400 | — | — |
| 2021-06-02 | $19.88 | $20.24 | 1,099,700 | — | — |
| 2021-06-01 | $19.66 | $20.01 | 895,100 | — | — |
| 2021-05-28 | $19.19 | $19.53 | 857,900 | — | — |
| 2021-05-27 | $18.98 | $19.32 | 703,300 | — | — |
| 2021-05-26 | $18.80 | $19.14 | 716,500 | — | — |
| 2021-05-25 | $18.80 | $19.14 | 669,100 | — | — |
| 2021-05-24 | $19.02 | $19.36 | 1,329,900 | — | — |
| 2021-05-21 | $18.75 | $19.09 | 1,307,500 | — | — |
| 2021-05-20 | $18.73 | $19.07 | 1,242,100 | — | — |
| 2021-05-19 | $18.69 | $19.02 | 1,404,300 | — | — |
| 2021-05-18 | $19.38 | $19.73 | 1,121,200 | — | — |
| 2021-05-17 | $19.51 | $19.86 | 1,061,800 | — | — |
| 2021-05-14 | $19.19 | $19.53 | 974,000 | — | — |
| 2021-05-13 | $18.78 | $19.12 | 993,400 | — | — |
| 2021-05-12 | $18.63 | $18.96 | 1,420,900 | — | — |
| 2021-05-11 | $19.49 | $19.84 | 1,416,700 | — | — |
| 2021-05-10 | $19.34 | $19.69 | 3,252,000 | — | — |
| 2021-05-07 | $19.18 | $19.52 | 877,200 | — | — |
| 2021-05-06 | $19.29 | $19.64 | 1,947,000 | — | — |
| 2021-05-05 | $18.61 | $18.94 | 1,152,300 | — | — |
| 2021-05-04 | $18.38 | $18.71 | 2,437,500 | — | — |
| 2021-05-03 | $18.85 | $19.19 | 1,543,800 | — | — |
| 2021-04-30 | $18.57 | $18.90 | 1,386,400 | — | — |
| 2021-04-29 | $19.31 | $19.66 | 1,252,900 | — | — |
| 2021-04-28 | $18.71 | $19.05 | 2,315,700 | — | — |
| 2021-04-27 | $18.11 | $18.43 | 2,458,100 | — | — |
| 2021-04-26 | $18.22 | $18.55 | 5,413,000 | — | — |
| 2021-04-23 | $19.18 | $19.52 | 2,351,200 | — | — |
| 2021-04-22 | $19.26 | $19.50 | 1,776,400 | — | — |
| 2021-04-21 | $19.53 | $19.78 | 1,914,500 | — | — |
| 2021-04-20 | $20.31 | $20.57 | 1,703,700 | — | — |
| 2021-04-19 | $20.39 | $20.65 | 1,193,300 | — | — |
| 2021-04-16 | $20.00 | $20.25 | 1,196,400 | — | — |
| 2021-04-15 | $19.32 | $19.56 | 2,965,200 | — | — |
| 2021-04-14 | $19.71 | $19.96 | 1,468,700 | — | — |
| 2021-04-13 | $19.39 | $19.64 | 907,900 | — | — |
| 2021-04-12 | $19.32 | $19.56 | 940,100 | — | — |
| 2021-04-09 | $18.85 | $19.09 | 773,400 | — | — |
| 2021-04-08 | $18.78 | $19.02 | 1,429,200 | — | — |
| 2021-04-07 | $18.60 | $18.84 | 1,068,000 | — | — |
| 2021-04-06 | $18.66 | $18.90 | 1,537,200 | — | — |
| 2021-04-05 | $18.67 | $18.91 | 1,673,500 | — | — |
| 2021-04-01 | $18.40 | $18.63 | 2,087,700 | — | — |
| 2021-03-31 | $19.07 | $19.31 | 1,282,300 | — | — |
| 2021-03-30 | $19.75 | $20.00 | 1,026,400 | — | — |
| 2021-03-29 | $19.75 | $20.00 | 951,800 | — | — |
| 2021-03-26 | $19.52 | $19.77 | 1,273,700 | — | — |
| 2021-03-25 | $18.98 | $19.22 | 2,257,500 | — | — |
| 2021-03-24 | $18.76 | $19.00 | 2,663,900 | — | — |
| 2021-03-23 | $19.36 | $19.60 | 1,929,000 | — | — |
| 2021-03-22 | $19.19 | $19.43 | 1,405,200 | — | — |
| 2021-03-19 | $18.52 | $18.75 | 7,271,000 | — | — |
| 2021-03-18 | $18.02 | $18.25 | 2,128,000 | — | — |
| 2021-03-17 | $18.72 | $18.96 | 1,577,700 | — | — |
| 2021-03-16 | $19.00 | $19.24 | 1,426,400 | — | — |
| 2021-03-15 | $18.75 | $18.99 | 1,581,900 | — | — |
| 2021-03-12 | $18.37 | $18.60 | 886,000 | — | — |
| 2021-03-11 | $18.22 | $18.45 | 2,406,800 | — | — |
| 2021-03-10 | $17.89 | $18.12 | 1,655,600 | — | — |
| 2021-03-09 | $17.17 | $17.39 | 1,184,100 | — | — |
| 2021-03-08 | $17.12 | $17.34 | 2,881,100 | — | — |
| 2021-03-05 | $17.75 | $17.97 | 2,894,800 | — | — |
| 2021-03-04 | $17.93 | $18.16 | 2,913,100 | — | — |
| 2021-03-03 | $17.72 | $17.94 | 2,225,700 | — | — |
| 2021-03-02 | $16.65 | $16.86 | 2,242,300 | — | — |
| 2021-03-01 | $16.66 | $16.87 | 2,066,200 | — | — |
| 2021-02-26 | $16.17 | $16.37 | 2,735,000 | — | — |
| 2021-02-25 | $16.48 | $16.69 | 1,843,400 | — | — |
| 2021-02-24 | $16.48 | $16.69 | 1,330,500 | — | — |
| 2021-02-23 | $16.25 | $16.46 | 1,996,600 | — | — |
| 2021-02-22 | $16.49 | $16.70 | 2,001,000 | — | — |
| 2021-02-19 | $16.59 | $16.80 | 1,458,100 | — | — |
| 2021-02-18 | $16.40 | $16.61 | 2,255,400 | — | — |
| 2021-02-17 | $16.30 | $16.51 | 2,991,600 | — | — |
| 2021-02-16 | $16.47 | $16.68 | 2,576,000 | — | — |
| 2021-02-12 | $16.49 | $16.70 | 1,412,800 | — | — |
| 2021-02-11 | $16.62 | $16.83 | 1,268,200 | — | — |
| 2021-02-10 | $16.62 | $16.83 | 2,120,800 | — | — |
| 2021-02-09 | $16.75 | $16.96 | 2,178,000 | — | — |
| 2021-02-08 | $16.84 | $17.05 | 1,440,000 | — | — |
| 2021-02-05 | $16.93 | $17.14 | 1,229,200 | — | — |
| 2021-02-04 | $16.71 | $16.92 | 1,400,900 | — | — |
| 2021-02-03 | $16.55 | $16.76 | 1,922,600 | — | — |
| 2021-02-02 | $16.48 | $16.69 | 4,676,700 | — | — |
| 2021-02-01 | $17.08 | $17.30 | 2,735,400 | — | — |
| 2021-01-29 | $17.37 | $17.59 | 3,003,900 | — | — |
| 2021-01-28 | $17.58 | $17.80 | 5,039,200 | — | — |
| 2021-01-27 | $20.42 | $20.68 | 7,275,800 | — | — |
| 2021-01-26 | $19.50 | $19.75 | 5,196,600 | — | — |
| 2021-01-25 | $18.59 | $18.82 | 5,398,400 | — | — |
| 2021-01-22 | $17.50 | $17.62 | 2,051,300 | — | — |
| 2021-01-21 | $17.38 | $17.50 | 1,692,200 | — | — |
| 2021-01-20 | $17.33 | $17.45 | 2,969,300 | — | — |
| 2021-01-19 | $17.79 | $17.91 | 2,764,000 | — | — |
| 2021-01-15 | $17.29 | $17.41 | 2,837,900 | — | — |
| 2021-01-14 | $17.46 | $17.58 | 2,827,400 | — | — |
| 2021-01-13 | $17.12 | $17.24 | 2,670,300 | — | — |
| 2021-01-12 | $17.10 | $17.22 | 7,404,300 | — | — |
| 2021-01-11 | $16.75 | $16.86 | 3,302,100 | — | — |
| 2021-01-08 | $16.61 | $16.72 | 2,930,600 | — | — |
| 2021-01-07 | $16.85 | $16.97 | 2,577,000 | — | — |
| 2021-01-06 | $17.36 | $17.48 | 3,441,300 | — | — |
| 2021-01-05 | $17.05 | $17.17 | 1,869,200 | — | — |
| 2021-01-04 | $17.12 | $17.24 | 2,435,300 | — | — |