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
- 1998-05-01 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 | $24.79 | $25.03 | 894,600 | — | — |
| 2021-12-30 | $24.60 | $24.84 | 760,800 | — | — |
| 2021-12-29 | $24.81 | $25.05 | 848,700 | — | — |
| 2021-12-28 | $23.93 | $24.16 | 667,500 | — | — |
| 2021-12-27 | $23.71 | $23.94 | 639,600 | — | — |
| 2021-12-23 | $23.13 | $23.36 | 478,500 | — | — |
| 2021-12-22 | $22.88 | $23.10 | 543,600 | — | — |
| 2021-12-21 | $22.60 | $22.82 | 509,300 | — | — |
| 2021-12-20 | $21.77 | $21.98 | 765,300 | — | — |
| 2021-12-17 | $22.14 | $22.36 | 1,860,000 | — | — |
| 2021-12-16 | $21.71 | $21.92 | 839,500 | — | — |
| 2021-12-15 | $23.06 | $23.29 | 1,018,800 | — | — |
| 2021-12-14 | $22.26 | $22.48 | 917,600 | — | — |
| 2021-12-13 | $22.40 | $22.62 | 830,800 | — | — |
| 2021-12-10 | $23.39 | $23.62 | 588,100 | — | — |
| 2021-12-09 | $23.57 | $23.80 | 712,400 | — | — |
| 2021-12-08 | $24.42 | $24.66 | 667,000 | — | — |
| 2021-12-07 | $24.49 | $24.73 | 800,500 | — | — |
| 2021-12-06 | $23.00 | $23.23 | 817,800 | — | — |
| 2021-12-03 | $22.79 | $22.96 | 1,120,400 | — | — |
| 2021-12-02 | $22.31 | $22.48 | 883,200 | — | — |
| 2021-12-01 | $22.04 | $22.21 | 1,032,800 | — | — |
| 2021-11-30 | $21.56 | $21.72 | 1,533,800 | — | — |
| 2021-11-29 | $22.42 | $22.59 | 978,900 | — | — |
| 2021-11-26 | $22.23 | $22.40 | 634,100 | — | — |
| 2021-11-24 | $23.27 | $23.45 | 803,200 | — | — |
| 2021-11-23 | $23.39 | $23.57 | 1,756,900 | — | — |
| 2021-11-22 | $23.21 | $23.39 | 1,460,000 | — | — |
| 2021-11-19 | $25.26 | $25.45 | 1,106,100 | — | — |
| 2021-11-18 | $24.83 | $25.02 | 1,025,400 | — | — |
| 2021-11-17 | $24.45 | $24.64 | 1,063,200 | — | — |
| 2021-11-16 | $24.14 | $24.32 | 793,400 | — | — |
| 2021-11-15 | $23.39 | $23.57 | 506,000 | — | — |
| 2021-11-12 | $23.30 | $23.48 | 476,800 | — | — |
| 2021-11-11 | $23.10 | $23.28 | 461,500 | — | — |
| 2021-11-10 | $22.69 | $22.86 | 685,300 | — | — |
| 2021-11-09 | $23.52 | $23.70 | 752,500 | — | — |
| 2021-11-08 | $23.79 | $23.97 | 893,200 | — | — |
| 2021-11-05 | $23.52 | $23.70 | 913,100 | — | — |
| 2021-11-04 | $23.40 | $23.58 | 930,600 | — | — |
| 2021-11-03 | $22.87 | $23.04 | 915,800 | — | — |
| 2021-11-02 | $22.45 | $22.62 | 832,700 | — | — |
| 2021-11-01 | $22.85 | $23.02 | 948,800 | — | — |
| 2021-10-29 | $21.92 | $22.09 | 1,581,800 | — | — |
| 2021-10-28 | $22.14 | $22.31 | 1,197,400 | — | — |
| 2021-10-27 | $21.92 | $22.09 | 1,271,500 | — | — |
| 2021-10-26 | $22.25 | $22.42 | 2,256,600 | — | — |
| 2021-10-25 | $22.91 | $23.08 | 1,975,800 | — | — |
| 2021-10-22 | $22.28 | $22.45 | 1,049,700 | — | — |
| 2021-10-21 | $23.16 | $23.34 | 882,100 | — | — |
| 2021-10-20 | $23.07 | $23.25 | 878,500 | — | — |
| 2021-10-19 | $22.45 | $22.62 | 764,900 | — | — |
| 2021-10-18 | $22.46 | $22.63 | 938,900 | — | — |
| 2021-10-15 | $22.19 | $22.36 | 1,107,600 | — | — |
| 2021-10-14 | $22.40 | $22.57 | 1,335,500 | — | — |
| 2021-10-13 | $22.29 | $22.46 | 1,504,000 | — | — |
| 2021-10-12 | $22.42 | $22.59 | 3,622,800 | — | — |
| 2021-10-11 | $25.10 | $25.29 | 439,300 | — | — |
| 2021-10-08 | $25.16 | $25.35 | 500,000 | — | — |
| 2021-10-07 | $25.66 | $25.86 | 940,900 | — | — |
| 2021-10-06 | $25.20 | $25.39 | 843,800 | — | — |
| 2021-10-05 | $25.05 | $25.24 | 580,000 | — | — |
| 2021-10-04 | $24.82 | $25.01 | 962,600 | — | — |
| 2021-10-01 | $25.10 | $25.29 | 808,900 | — | — |
| 2021-09-30 | $24.95 | $25.14 | 964,100 | — | — |
| 2021-09-29 | $25.17 | $25.36 | 1,181,600 | — | — |
| 2021-09-28 | $25.78 | $25.98 | 975,300 | — | — |
| 2021-09-27 | $27.04 | $27.25 | 682,700 | — | — |
| 2021-09-24 | $27.04 | $27.25 | 550,300 | — | — |
| 2021-09-23 | $26.97 | $27.17 | 978,200 | — | — |
| 2021-09-22 | $26.61 | $26.81 | 1,151,500 | — | — |
| 2021-09-21 | $25.58 | $25.77 | 2,054,900 | — | — |
| 2021-09-20 | $25.90 | $26.10 | 2,422,800 | — | — |
| 2021-09-17 | $27.26 | $27.47 | 4,260,000 | — | — |
| 2021-09-16 | $29.08 | $29.30 | 1,487,800 | — | — |
| 2021-09-15 | $28.86 | $29.08 | 1,422,800 | — | — |
| 2021-09-14 | $28.80 | $29.02 | 1,376,400 | — | — |
| 2021-09-13 | $28.97 | $29.19 | 1,164,700 | — | — |
| 2021-09-10 | $27.77 | $27.98 | 882,000 | — | — |
| 2021-09-09 | $27.95 | $28.16 | 889,500 | — | — |
| 2021-09-08 | $27.34 | $27.55 | 852,800 | — | — |
| 2021-09-07 | $28.26 | $28.47 | 1,055,800 | — | — |
| 2021-09-03 | $28.42 | $28.64 | 742,600 | — | — |
| 2021-09-02 | $28.23 | $28.40 | 737,000 | — | — |
| 2021-09-01 | $27.80 | $27.97 | 848,200 | — | — |
| 2021-08-31 | $27.47 | $27.64 | 1,342,600 | — | — |
| 2021-08-30 | $27.93 | $28.10 | 806,900 | — | — |
| 2021-08-27 | $27.62 | $27.79 | 1,321,500 | — | — |
| 2021-08-26 | $26.11 | $26.27 | 715,700 | — | — |
| 2021-08-25 | $26.06 | $26.22 | 601,400 | — | — |
| 2021-08-24 | $25.75 | $25.91 | 1,024,200 | — | — |
| 2021-08-23 | $25.22 | $25.38 | 1,140,500 | — | — |
| 2021-08-20 | $24.87 | $25.02 | 874,700 | — | — |
| 2021-08-19 | $24.40 | $24.55 | 1,080,800 | — | — |
| 2021-08-18 | $24.54 | $24.69 | 1,535,300 | — | — |
| 2021-08-17 | $24.65 | $24.80 | 1,556,000 | — | — |
| 2021-08-16 | $26.00 | $26.16 | 660,700 | — | — |
| 2021-08-13 | $26.28 | $26.44 | 662,500 | — | — |
| 2021-08-12 | $26.15 | $26.31 | 1,071,300 | — | — |
| 2021-08-11 | $26.75 | $26.92 | 1,051,600 | — | — |
| 2021-08-10 | $26.79 | $26.96 | 1,141,300 | — | — |
| 2021-08-09 | $27.45 | $27.62 | 861,700 | — | — |
| 2021-08-06 | $27.45 | $27.62 | 1,003,800 | — | — |
| 2021-08-05 | $27.14 | $27.31 | 1,237,800 | — | — |
| 2021-08-04 | $26.64 | $26.80 | 1,321,600 | — | — |
| 2021-08-03 | $25.96 | $26.12 | 1,362,400 | — | — |
| 2021-08-02 | $25.26 | $25.42 | 1,534,300 | — | — |
| 2021-07-30 | $24.64 | $24.79 | 2,131,600 | — | — |
| 2021-07-29 | $24.49 | $24.64 | 1,484,100 | — | — |
| 2021-07-28 | $24.49 | $24.64 | 2,185,300 | — | — |
| 2021-07-27 | $23.49 | $23.63 | 2,517,100 | — | — |
| 2021-07-26 | $22.93 | $23.07 | 1,078,100 | — | — |
| 2021-07-23 | $22.97 | $23.11 | 797,100 | — | — |
| 2021-07-22 | $22.88 | $23.02 | 638,700 | — | — |
| 2021-07-21 | $23.11 | $23.25 | 849,800 | — | — |
| 2021-07-20 | $22.31 | $22.45 | 1,422,400 | — | — |
| 2021-07-19 | $21.35 | $21.48 | 1,909,600 | — | — |
| 2021-07-16 | $21.90 | $22.04 | 1,473,500 | — | — |
| 2021-07-15 | $22.60 | $22.74 | 3,696,400 | — | — |
| 2021-07-14 | $22.76 | $22.90 | 616,800 | — | — |
| 2021-07-13 | $22.88 | $23.02 | 553,600 | — | — |
| 2021-07-12 | $23.10 | $23.24 | 568,300 | — | — |
| 2021-07-09 | $22.78 | $22.92 | 478,200 | — | — |
| 2021-07-08 | $22.12 | $22.26 | 824,100 | — | — |
| 2021-07-07 | $22.48 | $22.62 | 718,000 | — | — |
| 2021-07-06 | $22.75 | $22.89 | 618,900 | — | — |
| 2021-07-02 | $23.11 | $23.25 | 421,900 | — | — |
| 2021-07-01 | $23.25 | $23.39 | 930,800 | — | — |
| 2021-06-30 | $23.67 | $23.82 | 1,340,800 | — | — |
| 2021-06-29 | $23.89 | $24.04 | 843,000 | — | — |
| 2021-06-28 | $23.88 | $24.03 | 1,417,800 | — | — |
| 2021-06-25 | $23.61 | $23.76 | 2,267,800 | — | — |
| 2021-06-24 | $23.80 | $23.95 | 691,100 | — | — |
| 2021-06-23 | $23.08 | $23.22 | 1,128,200 | — | — |
| 2021-06-22 | $23.20 | $23.34 | 875,500 | — | — |
| 2021-06-21 | $22.98 | $23.12 | 970,100 | — | — |
| 2021-06-18 | $22.95 | $23.09 | 2,735,700 | — | — |
| 2021-06-17 | $23.54 | $23.69 | 1,295,100 | — | — |
| 2021-06-16 | $23.34 | $23.48 | 1,301,700 | — | — |
| 2021-06-15 | $23.64 | $23.79 | 1,019,600 | — | — |
| 2021-06-14 | $23.57 | $23.72 | 842,200 | — | — |
| 2021-06-11 | $23.59 | $23.74 | 1,204,500 | — | — |
| 2021-06-10 | $23.08 | $23.22 | 955,900 | — | — |
| 2021-06-09 | $23.12 | $23.26 | 1,826,300 | — | — |
| 2021-06-08 | $22.70 | $22.84 | 1,879,500 | — | — |
| 2021-06-07 | $22.20 | $22.34 | 1,633,800 | — | — |
| 2021-06-04 | $22.05 | $22.19 | 932,000 | — | — |
| 2021-06-03 | $21.42 | $21.51 | 1,078,000 | — | — |
| 2021-06-02 | $21.84 | $21.93 | 1,196,200 | — | — |
| 2021-06-01 | $21.53 | $21.62 | 1,227,500 | — | — |
| 2021-05-28 | $21.10 | $21.19 | 578,800 | — | — |
| 2021-05-27 | $21.05 | $21.14 | 1,024,800 | — | — |
| 2021-05-26 | $21.09 | $21.18 | 1,787,400 | — | — |
| 2021-05-25 | $20.54 | $20.63 | 1,951,500 | — | — |
| 2021-05-24 | $20.40 | $20.49 | 1,129,400 | — | — |
| 2021-05-21 | $19.85 | $19.94 | 1,124,800 | — | — |
| 2021-05-20 | $20.07 | $20.16 | 1,078,100 | — | — |
| 2021-05-19 | $19.82 | $19.91 | 929,700 | — | — |
| 2021-05-18 | $19.39 | $19.47 | 1,201,000 | — | — |
| 2021-05-17 | $19.31 | $19.39 | 984,100 | — | — |
| 2021-05-14 | $19.37 | $19.45 | 858,400 | — | — |
| 2021-05-13 | $18.74 | $18.82 | 1,111,500 | — | — |
| 2021-05-12 | $18.06 | $18.14 | 1,646,400 | — | — |
| 2021-05-11 | $19.11 | $19.19 | 1,214,700 | — | — |
| 2021-05-10 | $19.22 | $19.30 | 1,145,300 | — | — |
| 2021-05-07 | $20.23 | $20.32 | 1,209,300 | — | — |
| 2021-05-06 | $19.88 | $19.97 | 1,089,200 | — | — |
| 2021-05-05 | $19.82 | $19.91 | 1,290,200 | — | — |
| 2021-05-04 | $19.68 | $19.76 | 2,404,500 | — | — |
| 2021-05-03 | $19.94 | $20.03 | 2,305,500 | — | — |
| 2021-04-30 | $20.22 | $20.31 | 2,064,500 | — | — |
| 2021-04-29 | $20.97 | $21.06 | 2,039,100 | — | — |
| 2021-04-28 | $21.17 | $21.26 | 2,806,400 | — | — |
| 2021-04-27 | $21.06 | $21.15 | 6,858,900 | — | — |
| 2021-04-26 | $23.91 | $24.01 | 3,169,000 | — | — |
| 2021-04-23 | $23.82 | $23.92 | 1,239,400 | — | — |
| 2021-04-22 | $23.08 | $23.18 | 1,474,100 | — | — |
| 2021-04-21 | $23.97 | $24.07 | 1,510,700 | — | — |
| 2021-04-20 | $22.67 | $22.77 | 1,222,100 | — | — |
| 2021-04-19 | $23.40 | $23.50 | 1,718,300 | — | — |
| 2021-04-16 | $24.02 | $24.12 | 953,400 | — | — |
| 2021-04-15 | $24.10 | $24.20 | 1,205,300 | — | — |
| 2021-04-14 | $24.64 | $24.75 | 1,454,300 | — | — |
| 2021-04-13 | $24.35 | $24.45 | 1,504,600 | — | — |
| 2021-04-12 | $24.77 | $24.88 | 1,170,100 | — | — |
| 2021-04-09 | $25.05 | $25.16 | 1,277,000 | — | — |
| 2021-04-08 | $25.56 | $25.67 | 1,849,500 | — | — |
| 2021-04-07 | $25.24 | $25.35 | 1,783,900 | — | — |
| 2021-04-06 | $25.62 | $25.73 | 3,234,500 | — | — |
| 2021-04-05 | $26.38 | $26.49 | 2,946,900 | — | — |
| 2021-04-01 | $24.56 | $24.67 | 1,542,900 | — | — |
| 2021-03-31 | $23.71 | $23.81 | 2,165,800 | — | — |
| 2021-03-30 | $22.74 | $22.84 | 990,900 | — | — |
| 2021-03-29 | $22.22 | $22.32 | 1,251,600 | — | — |
| 2021-03-26 | $23.37 | $23.47 | 1,016,500 | — | — |
| 2021-03-25 | $22.11 | $22.20 | 1,332,800 | — | — |
| 2021-03-24 | $21.53 | $21.62 | 1,220,200 | — | — |
| 2021-03-23 | $21.94 | $22.03 | 1,838,700 | — | — |
| 2021-03-22 | $23.92 | $24.02 | 2,152,800 | — | — |
| 2021-03-19 | $23.97 | $24.07 | 2,771,500 | — | — |
| 2021-03-18 | $23.11 | $23.21 | 2,161,700 | — | — |
| 2021-03-17 | $23.66 | $23.76 | 1,230,600 | — | — |
| 2021-03-16 | $23.11 | $23.21 | 1,234,900 | — | — |
| 2021-03-15 | $23.40 | $23.50 | 1,507,700 | — | — |
| 2021-03-12 | $22.61 | $22.71 | 1,516,800 | — | — |
| 2021-03-11 | $22.53 | $22.63 | 1,143,500 | — | — |
| 2021-03-10 | $21.52 | $21.61 | 1,083,000 | — | — |
| 2021-03-09 | $21.81 | $21.90 | 1,598,400 | — | — |
| 2021-03-08 | $20.66 | $20.75 | 1,652,200 | — | — |
| 2021-03-05 | $21.38 | $21.47 | 2,653,800 | — | — |
| 2021-03-04 | $20.75 | $20.84 | 2,854,500 | — | — |
| 2021-03-03 | $22.25 | $22.35 | 1,708,000 | — | — |
| 2021-03-02 | $22.74 | $22.84 | 2,886,800 | — | — |
| 2021-03-01 | $24.71 | $24.82 | 2,267,900 | — | — |
| 2021-02-26 | $23.89 | $23.99 | 2,878,600 | — | — |
| 2021-02-25 | $22.78 | $22.88 | 1,816,200 | — | — |
| 2021-02-24 | $24.00 | $24.10 | 1,762,300 | — | — |
| 2021-02-23 | $23.56 | $23.66 | 2,460,200 | — | — |
| 2021-02-22 | $23.74 | $23.84 | 2,381,800 | — | — |
| 2021-02-19 | $23.67 | $23.73 | 1,726,600 | — | — |
| 2021-02-18 | $22.90 | $22.96 | 2,742,700 | — | — |
| 2021-02-17 | $23.87 | $23.93 | 3,083,400 | — | — |
| 2021-02-16 | $24.96 | $25.02 | 4,821,700 | — | — |
| 2021-02-12 | $24.21 | $24.27 | 27,265,800 | — | — |
| 2021-02-11 | $22.95 | $23.01 | 10,294,400 | — | — |
| 2021-02-10 | $18.81 | $18.86 | 2,150,500 | — | — |
| 2021-02-09 | $19.38 | $19.43 | 3,614,000 | — | — |
| 2021-02-08 | $19.24 | $19.29 | 3,477,300 | — | — |
| 2021-02-05 | $17.85 | $17.90 | 1,968,200 | — | — |
| 2021-02-04 | $17.15 | $17.19 | 1,196,400 | — | — |
| 2021-02-03 | $16.36 | $16.40 | 793,500 | — | — |
| 2021-02-02 | $16.67 | $16.71 | 827,200 | — | — |
| 2021-02-01 | $16.58 | $16.62 | 937,800 | — | — |
| 2021-01-29 | $15.52 | $15.56 | 1,133,900 | — | — |
| 2021-01-28 | $16.22 | $16.26 | 1,061,500 | — | — |
| 2021-01-27 | $16.16 | $16.20 | 1,205,100 | — | — |
| 2021-01-26 | $17.21 | $17.25 | 807,900 | — | — |
| 2021-01-25 | $17.84 | $17.89 | 1,392,700 | — | — |
| 2021-01-22 | $18.47 | $18.52 | 598,300 | — | — |
| 2021-01-21 | $18.46 | $18.51 | 516,800 | — | — |
| 2021-01-20 | $18.54 | $18.59 | 678,600 | — | — |
| 2021-01-19 | $18.79 | $18.84 | 1,237,800 | — | — |
| 2021-01-15 | $18.04 | $18.09 | 1,126,500 | — | — |
| 2021-01-14 | $18.74 | $18.79 | 1,556,900 | — | — |
| 2021-01-13 | $17.40 | $17.45 | 757,200 | — | — |
| 2021-01-12 | $17.65 | $17.70 | 989,600 | — | — |
| 2021-01-11 | $17.09 | $17.13 | 638,300 | — | — |
| 2021-01-08 | $16.67 | $16.71 | 1,063,800 | — | — |
| 2021-01-07 | $16.79 | $16.83 | 1,384,500 | — | — |
| 2021-01-06 | $16.03 | $16.07 | 1,887,500 | — | — |
| 2021-01-05 | $15.47 | $15.51 | 838,200 | — | — |
| 2021-01-04 | $14.91 | $14.95 | 919,200 | — | — |