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
- 2018-05-31 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 | $24.46 | $24.46 | 1,071,700 | — | — |
| 2021-12-30 | $23.49 | $23.49 | 488,400 | — | — |
| 2021-12-29 | $23.12 | $23.12 | 485,500 | — | — |
| 2021-12-28 | $23.00 | $23.00 | 1,061,000 | — | — |
| 2021-12-27 | $23.84 | $23.84 | 627,800 | — | — |
| 2021-12-23 | $23.73 | $23.73 | 778,000 | — | — |
| 2021-12-22 | $23.03 | $23.03 | 1,026,000 | — | — |
| 2021-12-21 | $21.99 | $21.99 | 475,300 | — | — |
| 2021-12-20 | $21.42 | $21.42 | 646,900 | — | — |
| 2021-12-17 | $21.35 | $21.35 | 780,200 | — | — |
| 2021-12-16 | $20.18 | $20.18 | 610,300 | — | — |
| 2021-12-15 | $21.05 | $21.05 | 600,500 | — | — |
| 2021-12-14 | $21.26 | $21.26 | 568,400 | — | — |
| 2021-12-13 | $22.01 | $22.01 | 1,017,600 | — | — |
| 2021-12-10 | $21.83 | $21.83 | 677,800 | — | — |
| 2021-12-09 | $21.93 | $21.93 | 620,800 | — | — |
| 2021-12-08 | $22.21 | $22.21 | 587,500 | — | — |
| 2021-12-07 | $21.61 | $21.61 | 1,074,700 | — | — |
| 2021-12-06 | $20.63 | $20.63 | 1,335,300 | — | — |
| 2021-12-03 | $20.00 | $20.00 | 1,183,100 | — | — |
| 2021-12-02 | $18.96 | $18.96 | 962,500 | — | — |
| 2021-12-01 | $18.47 | $18.47 | 1,214,100 | — | — |
| 2021-11-30 | $19.63 | $19.63 | 2,126,900 | — | — |
| 2021-11-29 | $20.14 | $20.14 | 1,096,900 | — | — |
| 2021-11-26 | $21.60 | $21.60 | 589,500 | — | — |
| 2021-11-24 | $22.37 | $22.37 | 580,000 | — | — |
| 2021-11-23 | $22.38 | $22.38 | 1,256,400 | — | — |
| 2021-11-22 | $22.22 | $22.22 | 578,000 | — | — |
| 2021-11-19 | $23.03 | $23.03 | 798,400 | — | — |
| 2021-11-18 | $23.36 | $23.36 | 982,000 | — | — |
| 2021-11-17 | $23.99 | $23.99 | 609,900 | — | — |
| 2021-11-16 | $25.51 | $25.51 | 3,873,000 | — | — |
| 2021-11-15 | $25.29 | $25.29 | 3,310,500 | — | — |
| 2021-11-12 | $25.22 | $25.22 | 579,900 | — | — |
| 2021-11-11 | $25.00 | $25.00 | 532,700 | — | — |
| 2021-11-10 | $25.22 | $25.22 | 833,400 | — | — |
| 2021-11-09 | $24.45 | $24.45 | 770,300 | — | — |
| 2021-11-08 | $25.64 | $25.64 | 631,000 | — | — |
| 2021-11-05 | $24.94 | $24.94 | 1,185,300 | — | — |
| 2021-11-04 | $25.85 | $25.85 | 1,556,900 | — | — |
| 2021-11-03 | $26.36 | $26.36 | 1,035,000 | — | — |
| 2021-11-02 | $25.95 | $25.95 | 668,100 | — | — |
| 2021-11-01 | $27.01 | $27.01 | 673,900 | — | — |
| 2021-10-29 | $27.25 | $27.25 | 1,250,000 | — | — |
| 2021-10-28 | $26.86 | $26.86 | 911,700 | — | — |
| 2021-10-27 | $25.45 | $25.45 | 428,500 | — | — |
| 2021-10-26 | $25.18 | $25.18 | 349,500 | — | — |
| 2021-10-25 | $25.04 | $25.04 | 627,400 | — | — |
| 2021-10-22 | $25.60 | $25.60 | 314,000 | — | — |
| 2021-10-21 | $25.80 | $25.80 | 456,200 | — | — |
| 2021-10-20 | $25.79 | $25.79 | 579,800 | — | — |
| 2021-10-19 | $25.21 | $25.21 | 574,100 | — | — |
| 2021-10-18 | $24.84 | $24.84 | 783,100 | — | — |
| 2021-10-15 | $25.26 | $25.26 | 737,600 | — | — |
| 2021-10-14 | $24.73 | $24.73 | 876,200 | — | — |
| 2021-10-13 | $23.49 | $23.49 | 582,600 | — | — |
| 2021-10-12 | $23.60 | $23.60 | 876,200 | — | — |
| 2021-10-11 | $23.26 | $23.26 | 599,700 | — | — |
| 2021-10-08 | $23.11 | $23.11 | 729,400 | — | — |
| 2021-10-07 | $23.25 | $23.25 | 1,299,500 | — | — |
| 2021-10-06 | $23.22 | $23.22 | 408,600 | — | — |
| 2021-10-05 | $23.63 | $23.63 | 475,500 | — | — |
| 2021-10-04 | $23.56 | $23.56 | 476,200 | — | — |
| 2021-10-01 | $23.57 | $23.57 | 1,176,200 | — | — |
| 2021-09-30 | $23.29 | $23.29 | 600,600 | — | — |
| 2021-09-29 | $23.25 | $23.25 | 282,700 | — | — |
| 2021-09-28 | $23.40 | $23.40 | 568,700 | — | — |
| 2021-09-27 | $23.77 | $23.77 | 603,800 | — | — |
| 2021-09-24 | $23.00 | $23.00 | 382,600 | — | — |
| 2021-09-23 | $23.71 | $23.71 | 525,200 | — | — |
| 2021-09-22 | $23.24 | $23.24 | 437,400 | — | — |
| 2021-09-21 | $23.31 | $23.31 | 457,100 | — | — |
| 2021-09-20 | $24.01 | $24.01 | 718,000 | — | — |
| 2021-09-17 | $24.04 | $24.04 | 1,996,900 | — | — |
| 2021-09-16 | $23.87 | $23.87 | 825,400 | — | — |
| 2021-09-15 | $24.44 | $24.44 | 1,097,200 | — | — |
| 2021-09-14 | $23.89 | $23.89 | 605,700 | — | — |
| 2021-09-13 | $23.94 | $23.94 | 558,200 | — | — |
| 2021-09-10 | $23.78 | $23.78 | 1,022,600 | — | — |
| 2021-09-09 | $24.69 | $24.69 | 568,800 | — | — |
| 2021-09-08 | $25.15 | $25.15 | 495,900 | — | — |
| 2021-09-07 | $25.33 | $25.33 | 756,400 | — | — |
| 2021-09-03 | $24.38 | $24.38 | 831,800 | — | — |
| 2021-09-02 | $24.89 | $24.89 | 591,700 | — | — |
| 2021-09-01 | $24.09 | $24.09 | 946,600 | — | — |
| 2021-08-31 | $24.04 | $24.04 | 1,056,600 | — | — |
| 2021-08-30 | $23.75 | $23.75 | 376,300 | — | — |
| 2021-08-27 | $23.66 | $23.66 | 423,800 | — | — |
| 2021-08-26 | $23.24 | $23.24 | 450,500 | — | — |
| 2021-08-25 | $24.05 | $24.05 | 539,000 | — | — |
| 2021-08-24 | $23.63 | $23.63 | 626,000 | — | — |
| 2021-08-23 | $23.70 | $23.70 | 281,800 | — | — |
| 2021-08-20 | $23.35 | $23.35 | 550,800 | — | — |
| 2021-08-19 | $22.69 | $22.69 | 474,700 | — | — |
| 2021-08-18 | $23.41 | $23.41 | 607,600 | — | — |
| 2021-08-17 | $24.00 | $24.00 | 455,000 | — | — |
| 2021-08-16 | $24.52 | $24.52 | 389,900 | — | — |
| 2021-08-13 | $25.12 | $25.12 | 399,400 | — | — |
| 2021-08-12 | $25.38 | $25.38 | 655,200 | — | — |
| 2021-08-11 | $25.31 | $25.31 | 576,600 | — | — |
| 2021-08-10 | $24.61 | $24.61 | 678,200 | — | — |
| 2021-08-09 | $24.87 | $24.87 | 1,742,900 | — | — |
| 2021-08-06 | $25.27 | $25.27 | 782,700 | — | — |
| 2021-08-05 | $25.13 | $25.13 | 2,539,300 | — | — |
| 2021-08-04 | $21.71 | $21.71 | 999,600 | — | — |
| 2021-08-03 | $21.49 | $21.49 | 564,100 | — | — |
| 2021-08-02 | $21.84 | $21.84 | 719,400 | — | — |
| 2021-07-30 | $22.39 | $22.39 | 456,000 | — | — |
| 2021-07-29 | $22.15 | $22.15 | 780,200 | — | — |
| 2021-07-28 | $22.09 | $22.09 | 1,508,300 | — | — |
| 2021-07-27 | $22.21 | $22.21 | 1,195,500 | — | — |
| 2021-07-26 | $22.06 | $22.06 | 1,412,000 | — | — |
| 2021-07-23 | $22.30 | $22.30 | 1,871,000 | — | — |
| 2021-07-22 | $22.55 | $22.55 | 614,100 | — | — |
| 2021-07-21 | $23.46 | $23.46 | 2,400,400 | — | — |
| 2021-07-20 | $22.86 | $22.86 | 2,105,200 | — | — |
| 2021-07-19 | $23.96 | $23.96 | 2,098,100 | — | — |
| 2021-07-16 | $25.47 | $25.47 | 720,700 | — | — |
| 2021-07-15 | $25.76 | $25.76 | 894,900 | — | — |
| 2021-07-14 | $25.58 | $25.58 | 2,784,000 | — | — |
| 2021-07-13 | $26.27 | $26.27 | 611,300 | — | — |
| 2021-07-12 | $26.50 | $26.50 | 684,800 | — | — |
| 2021-07-09 | $27.05 | $27.05 | 811,500 | — | — |
| 2021-07-08 | $27.16 | $27.16 | 656,100 | — | — |
| 2021-07-07 | $27.46 | $27.46 | 786,400 | — | — |
| 2021-07-06 | $27.40 | $27.40 | 788,100 | — | — |
| 2021-07-02 | $27.45 | $27.45 | 741,200 | — | — |
| 2021-07-01 | $27.26 | $27.26 | 780,200 | — | — |
| 2021-06-30 | $27.41 | $27.41 | 522,700 | — | — |
| 2021-06-29 | $27.88 | $27.88 | 611,600 | — | — |
| 2021-06-28 | $28.39 | $28.39 | 742,600 | — | — |
| 2021-06-25 | $29.90 | $29.90 | 3,493,500 | — | — |
| 2021-06-24 | $29.49 | $29.49 | 779,300 | — | — |
| 2021-06-23 | $29.25 | $29.25 | 643,800 | — | — |
| 2021-06-22 | $28.68 | $28.68 | 752,500 | — | — |
| 2021-06-21 | $28.36 | $28.36 | 698,700 | — | — |
| 2021-06-18 | $27.68 | $27.68 | 1,750,500 | — | — |
| 2021-06-17 | $28.30 | $28.30 | 894,300 | — | — |
| 2021-06-16 | $27.23 | $27.23 | 777,000 | — | — |
| 2021-06-15 | $27.60 | $27.60 | 925,100 | — | — |
| 2021-06-14 | $27.75 | $27.75 | 411,400 | — | — |
| 2021-06-11 | $27.21 | $27.21 | 428,100 | — | — |
| 2021-06-10 | $27.68 | $27.68 | 648,800 | — | — |
| 2021-06-09 | $26.45 | $26.45 | 616,100 | — | — |
| 2021-06-08 | $26.97 | $26.97 | 669,300 | — | — |
| 2021-06-07 | $26.69 | $26.69 | 957,400 | — | — |
| 2021-06-04 | $25.81 | $25.81 | 476,400 | — | — |
| 2021-06-03 | $25.34 | $25.34 | 937,400 | — | — |
| 2021-06-02 | $25.95 | $25.95 | 1,758,100 | — | — |
| 2021-06-01 | $25.70 | $25.70 | 787,500 | — | — |
| 2021-05-28 | $26.19 | $26.19 | 547,300 | — | — |
| 2021-05-27 | $26.70 | $26.70 | 1,985,700 | — | — |
| 2021-05-26 | $26.98 | $26.98 | 1,331,900 | — | — |
| 2021-05-25 | $26.02 | $26.02 | 886,500 | — | — |
| 2021-05-24 | $25.13 | $25.13 | 392,500 | — | — |
| 2021-05-21 | $25.07 | $25.07 | 759,300 | — | — |
| 2021-05-20 | $24.53 | $24.53 | 611,600 | — | — |
| 2021-05-19 | $24.36 | $24.36 | 775,400 | — | — |
| 2021-05-18 | $23.48 | $23.48 | 2,061,900 | — | — |
| 2021-05-17 | $24.11 | $24.11 | 1,944,900 | — | — |
| 2021-05-14 | $25.28 | $25.28 | 1,053,300 | — | — |
| 2021-05-13 | $26.11 | $26.11 | 1,401,600 | — | — |
| 2021-05-12 | $24.79 | $24.79 | 1,027,100 | — | — |
| 2021-05-11 | $24.52 | $24.52 | 1,582,300 | — | — |
| 2021-05-10 | $24.93 | $24.93 | 1,325,800 | — | — |
| 2021-05-07 | $26.34 | $26.34 | 3,339,500 | — | — |
| 2021-05-06 | $25.41 | $25.41 | 6,482,700 | — | — |
| 2021-05-05 | $28.80 | $28.80 | 922,000 | — | — |
| 2021-05-04 | $28.71 | $28.71 | 732,500 | — | — |
| 2021-05-03 | $29.05 | $29.05 | 790,400 | — | — |
| 2021-04-30 | $29.06 | $29.06 | 642,200 | — | — |
| 2021-04-29 | $29.71 | $29.71 | 1,476,700 | — | — |
| 2021-04-28 | $30.32 | $30.32 | 646,400 | — | — |
| 2021-04-27 | $30.75 | $30.75 | 1,208,800 | — | — |
| 2021-04-26 | $29.46 | $29.46 | 487,800 | — | — |
| 2021-04-23 | $29.41 | $29.41 | 933,800 | — | — |
| 2021-04-22 | $29.28 | $29.28 | 554,200 | — | — |
| 2021-04-21 | $29.39 | $29.39 | 606,100 | — | — |
| 2021-04-20 | $28.27 | $28.27 | 1,459,700 | — | — |
| 2021-04-19 | $28.20 | $28.20 | 1,106,700 | — | — |
| 2021-04-16 | $29.17 | $29.17 | 1,114,100 | — | — |
| 2021-04-15 | $28.61 | $28.61 | 3,148,400 | — | — |
| 2021-04-14 | $28.99 | $28.99 | 5,345,200 | — | — |
| 2021-04-13 | $29.69 | $29.69 | 9,632,200 | — | — |
| 2021-04-12 | $36.99 | $36.99 | 606,100 | — | — |
| 2021-04-09 | $37.88 | $37.88 | 472,500 | — | — |
| 2021-04-08 | $37.61 | $37.61 | 646,900 | — | — |
| 2021-04-07 | $37.94 | $37.94 | 544,300 | — | — |
| 2021-04-06 | $37.96 | $37.96 | 590,500 | — | — |
| 2021-04-05 | $38.50 | $38.50 | 965,700 | — | — |
| 2021-04-01 | $37.10 | $37.10 | 618,100 | — | — |
| 2021-03-31 | $36.76 | $36.76 | 1,001,000 | — | — |
| 2021-03-30 | $34.82 | $34.82 | 391,800 | — | — |
| 2021-03-29 | $34.64 | $34.64 | 496,300 | — | — |
| 2021-03-26 | $35.25 | $35.25 | 546,600 | — | — |
| 2021-03-25 | $34.29 | $34.29 | 1,776,300 | — | — |
| 2021-03-24 | $33.49 | $33.49 | 851,800 | — | — |
| 2021-03-23 | $33.85 | $33.85 | 1,492,400 | — | — |
| 2021-03-22 | $35.52 | $35.52 | 1,468,500 | — | — |
| 2021-03-19 | $37.12 | $37.12 | 7,936,100 | — | — |
| 2021-03-18 | $35.77 | $35.77 | 1,546,700 | — | — |
| 2021-03-17 | $37.21 | $37.21 | 1,584,000 | — | — |
| 2021-03-16 | $38.07 | $38.07 | 1,054,500 | — | — |
| 2021-03-15 | $38.21 | $38.21 | 1,052,400 | — | — |
| 2021-03-12 | $37.17 | $37.17 | 898,100 | — | — |
| 2021-03-11 | $37.26 | $37.26 | 1,048,700 | — | — |
| 2021-03-10 | $35.98 | $35.98 | 1,055,500 | — | — |
| 2021-03-09 | $34.28 | $34.28 | 1,028,900 | — | — |
| 2021-03-08 | $32.86 | $32.86 | 1,015,200 | — | — |
| 2021-03-05 | $31.14 | $31.14 | 1,392,400 | — | — |
| 2021-03-04 | $31.08 | $31.08 | 2,288,200 | — | — |
| 2021-03-03 | $30.49 | $30.49 | 1,555,300 | — | — |
| 2021-03-02 | $32.12 | $32.12 | 859,000 | — | — |
| 2021-03-01 | $31.94 | $31.94 | 981,900 | — | — |
| 2021-02-26 | $30.77 | $30.77 | 806,000 | — | — |
| 2021-02-25 | $31.60 | $31.60 | 697,500 | — | — |
| 2021-02-24 | $32.24 | $32.24 | 916,300 | — | — |
| 2021-02-23 | $30.44 | $30.44 | 693,700 | — | — |
| 2021-02-22 | $31.21 | $31.21 | 971,800 | — | — |
| 2021-02-19 | $31.75 | $31.75 | 944,500 | — | — |
| 2021-02-18 | $31.81 | $31.81 | 591,500 | — | — |
| 2021-02-17 | $32.16 | $32.16 | 670,600 | — | — |
| 2021-02-16 | $32.27 | $32.27 | 733,900 | — | — |
| 2021-02-12 | $32.89 | $32.89 | 1,420,000 | — | — |
| 2021-02-11 | $34.41 | $34.41 | 1,009,600 | — | — |
| 2021-02-10 | $33.74 | $33.74 | 1,495,400 | — | — |
| 2021-02-09 | $36.26 | $36.26 | 541,400 | — | — |
| 2021-02-08 | $35.77 | $35.77 | 1,251,600 | — | — |
| 2021-02-05 | $35.74 | $35.74 | 747,900 | — | — |
| 2021-02-04 | $36.00 | $36.00 | 903,500 | — | — |
| 2021-02-03 | $37.93 | $37.93 | 945,400 | — | — |
| 2021-02-02 | $38.76 | $38.76 | 1,565,500 | — | — |
| 2021-02-01 | $40.15 | $40.15 | 1,872,800 | — | — |
| 2021-01-29 | $38.27 | $38.27 | 589,700 | — | — |
| 2021-01-28 | $37.25 | $37.25 | 450,100 | — | — |
| 2021-01-27 | $37.05 | $37.05 | 1,221,100 | — | — |
| 2021-01-26 | $38.25 | $38.25 | 1,071,800 | — | — |
| 2021-01-25 | $37.82 | $37.82 | 666,600 | — | — |
| 2021-01-22 | $38.00 | $38.00 | 885,800 | — | — |
| 2021-01-21 | $38.10 | $38.10 | 865,700 | — | — |
| 2021-01-20 | $37.90 | $37.90 | 1,203,800 | — | — |
| 2021-01-19 | $37.50 | $37.50 | 573,700 | — | — |
| 2021-01-15 | $37.23 | $37.23 | 918,000 | — | — |
| 2021-01-14 | $37.39 | $37.39 | 914,200 | — | — |
| 2021-01-13 | $36.71 | $36.71 | 2,044,400 | — | — |
| 2021-01-12 | $36.74 | $36.74 | 1,009,700 | — | — |
| 2021-01-11 | $37.19 | $37.19 | 407,300 | — | — |
| 2021-01-08 | $38.14 | $38.14 | 1,160,800 | — | — |
| 2021-01-07 | $37.86 | $37.86 | 1,548,800 | — | — |
| 2021-01-06 | $38.25 | $38.25 | 4,226,600 | — | — |
| 2021-01-05 | $33.89 | $33.89 | 1,563,700 | — | — |
| 2021-01-04 | $35.80 | $35.80 | 433,500 | — | — |