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
- 2013-12-12 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 | $26.61 | $29.26 | 2,235,806 | — | — |
| 2021-12-30 | $26.65 | $29.31 | 1,303,147 | — | — |
| 2021-12-29 | $26.51 | $29.16 | 1,014,513 | — | — |
| 2021-12-28 | $26.39 | $29.03 | 1,042,074 | — | — |
| 2021-12-27 | $26.24 | $28.86 | 925,734 | — | — |
| 2021-12-23 | $26.03 | $28.63 | 2,162,124 | — | — |
| 2021-12-22 | $25.59 | $28.14 | 2,746,040 | — | — |
| 2021-12-21 | $25.36 | $27.90 | 3,696,842 | — | — |
| 2021-12-20 | $24.10 | $26.51 | 2,500,341 | — | — |
| 2021-12-17 | $24.51 | $26.96 | 5,262,031 | — | — |
| 2021-12-16 | $24.07 | $26.48 | 4,119,683 | — | — |
| 2021-12-15 | $24.70 | $27.17 | 2,558,511 | — | — |
| 2021-12-14 | $24.71 | $27.18 | 3,189,932 | — | — |
| 2021-12-13 | $25.03 | $27.53 | 2,212,676 | — | — |
| 2021-12-10 | $25.86 | $28.44 | 1,794,268 | — | — |
| 2021-12-09 | $26.03 | $28.63 | 2,484,967 | — | — |
| 2021-12-08 | $25.90 | $28.49 | 3,837,835 | — | — |
| 2021-12-07 | $25.46 | $28.00 | 3,354,055 | — | — |
| 2021-12-06 | $25.61 | $28.17 | 5,586,259 | — | — |
| 2021-12-03 | $24.52 | $26.97 | 2,745,209 | — | — |
| 2021-12-02 | $24.38 | $26.82 | 3,378,985 | — | — |
| 2021-12-01 | $23.12 | $25.43 | 2,190,655 | — | — |
| 2021-11-30 | $24.12 | $26.52 | 3,135,779 | — | — |
| 2021-11-29 | $24.82 | $27.30 | 2,122,374 | — | — |
| 2021-11-26 | $25.26 | $27.70 | 2,616,542 | — | — |
| 2021-11-24 | $25.93 | $28.43 | 1,459,236 | — | — |
| 2021-11-23 | $26.28 | $28.82 | 2,743,547 | — | — |
| 2021-11-22 | $26.20 | $28.73 | 2,196,610 | — | — |
| 2021-11-19 | $26.35 | $28.89 | 5,293,470 | — | — |
| 2021-11-18 | $26.64 | $29.20 | 3,255,027 | — | — |
| 2021-11-17 | $27.49 | $30.15 | 2,317,521 | — | — |
| 2021-11-16 | $27.61 | $30.27 | 3,926,891 | — | — |
| 2021-11-15 | $27.42 | $30.06 | 3,604,601 | — | — |
| 2021-11-12 | $27.41 | $30.05 | 4,915,365 | — | — |
| 2021-11-11 | $27.62 | $30.28 | 1,906,314 | — | — |
| 2021-11-10 | $27.79 | $30.47 | 4,285,467 | — | — |
| 2021-11-09 | $27.85 | $30.53 | 3,871,214 | — | — |
| 2021-11-08 | $28.09 | $30.79 | 2,583,579 | — | — |
| 2021-11-05 | $28.35 | $31.08 | 3,456,822 | — | — |
| 2021-11-04 | $27.40 | $30.04 | 1,093,181 | — | — |
| 2021-11-03 | $27.39 | $30.03 | 2,683,161 | — | — |
| 2021-11-02 | $26.90 | $29.50 | 1,186,114 | — | — |
| 2021-11-01 | $26.98 | $29.58 | 1,539,982 | — | — |
| 2021-10-29 | $26.34 | $28.88 | 1,455,912 | — | — |
| 2021-10-28 | $26.18 | $28.71 | 1,851,745 | — | — |
| 2021-10-27 | $26.14 | $28.66 | 2,279,710 | — | — |
| 2021-10-26 | $26.53 | $29.09 | 1,342,758 | — | — |
| 2021-10-25 | $26.53 | $29.09 | 1,589,842 | — | — |
| 2021-10-22 | $26.48 | $29.03 | 1,258,688 | — | — |
| 2021-10-21 | $26.79 | $29.38 | 2,376,522 | — | — |
| 2021-10-20 | $26.04 | $28.55 | 3,163,617 | — | — |
| 2021-10-19 | $26.35 | $28.89 | 1,424,611 | — | — |
| 2021-10-18 | $26.28 | $28.82 | 5,389,451 | — | — |
| 2021-10-15 | $26.25 | $28.78 | 1,448,156 | — | — |
| 2021-10-14 | $26.43 | $28.97 | 2,235,529 | — | — |
| 2021-10-13 | $26.74 | $29.32 | 3,310,289 | — | — |
| 2021-10-12 | $26.64 | $29.20 | 2,048,000 | — | — |
| 2021-10-11 | $26.55 | $29.11 | 2,920,827 | — | — |
| 2021-10-08 | $26.40 | $28.95 | 1,628,899 | — | — |
| 2021-10-07 | $26.43 | $28.98 | 2,709,476 | — | — |
| 2021-10-06 | $26.35 | $28.90 | 2,217,385 | — | — |
| 2021-10-05 | $26.18 | $28.71 | 3,431,061 | — | — |
| 2021-10-04 | $25.93 | $28.43 | 4,771,464 | — | — |
| 2021-10-01 | $25.83 | $28.33 | 5,256,352 | — | — |
| 2021-09-30 | $23.73 | $26.01 | 2,234,005 | — | — |
| 2021-09-29 | $24.25 | $26.58 | 1,747,870 | — | — |
| 2021-09-28 | $24.29 | $26.63 | 2,610,310 | — | — |
| 2021-09-27 | $24.47 | $26.83 | 2,354,777 | — | — |
| 2021-09-24 | $24.01 | $26.32 | 1,655,491 | — | — |
| 2021-09-23 | $23.91 | $26.22 | 1,690,254 | — | — |
| 2021-09-22 | $23.23 | $25.47 | 4,710,801 | — | — |
| 2021-09-21 | $22.75 | $24.94 | 3,313,613 | — | — |
| 2021-09-20 | $23.38 | $25.63 | 2,593,967 | — | — |
| 2021-09-17 | $23.19 | $25.43 | 6,338,453 | — | — |
| 2021-09-16 | $23.62 | $25.90 | 4,394,605 | — | — |
| 2021-09-15 | $23.21 | $25.45 | 3,350,038 | — | — |
| 2021-09-14 | $23.36 | $25.61 | 1,672,803 | — | — |
| 2021-09-13 | $23.92 | $26.23 | 2,349,930 | — | — |
| 2021-09-10 | $23.55 | $25.82 | 3,210,984 | — | — |
| 2021-09-09 | $24.01 | $26.32 | 1,734,574 | — | — |
| 2021-09-08 | $24.48 | $26.84 | 2,980,243 | — | — |
| 2021-09-07 | $24.59 | $26.96 | 3,980,767 | — | — |
| 2021-09-03 | $24.64 | $27.02 | 4,467,179 | — | — |
| 2021-09-02 | $25.39 | $27.84 | 1,779,587 | — | — |
| 2021-09-01 | $25.44 | $27.90 | 2,222,510 | — | — |
| 2021-08-31 | $25.12 | $27.54 | 2,302,701 | — | — |
| 2021-08-30 | $24.70 | $27.08 | 807,871 | — | — |
| 2021-08-27 | $25.23 | $27.67 | 993,461 | — | — |
| 2021-08-26 | $24.67 | $27.05 | 956,620 | — | — |
| 2021-08-25 | $24.92 | $27.33 | 4,259,429 | — | — |
| 2021-08-24 | $24.66 | $27.04 | 4,599,031 | — | — |
| 2021-08-23 | $24.34 | $26.60 | 3,882,155 | — | — |
| 2021-08-20 | $23.96 | $26.19 | 1,413,393 | — | — |
| 2021-08-19 | $23.55 | $25.73 | 2,900,329 | — | — |
| 2021-08-18 | $24.04 | $26.28 | 2,119,743 | — | — |
| 2021-08-17 | $24.56 | $26.84 | 3,639,919 | — | — |
| 2021-08-16 | $24.90 | $27.21 | 3,175,944 | — | — |
| 2021-08-13 | $25.56 | $27.93 | 2,761,829 | — | — |
| 2021-08-12 | $25.30 | $27.65 | 2,341,066 | — | — |
| 2021-08-11 | $25.32 | $27.67 | 2,273,478 | — | — |
| 2021-08-10 | $24.71 | $27.00 | 4,668,143 | — | — |
| 2021-08-09 | $25.19 | $27.53 | 3,883,125 | — | — |
| 2021-08-06 | $25.34 | $27.70 | 1,108,554 | — | — |
| 2021-08-05 | $25.49 | $27.85 | 1,542,752 | — | — |
| 2021-08-04 | $24.86 | $27.17 | 4,079,795 | — | — |
| 2021-08-03 | $25.00 | $27.33 | 2,970,133 | — | — |
| 2021-08-02 | $25.10 | $27.43 | 1,432,367 | — | — |
| 2021-07-30 | $25.36 | $27.72 | 1,626,129 | — | — |
| 2021-07-29 | $25.71 | $28.10 | 1,648,704 | — | — |
| 2021-07-28 | $25.49 | $27.86 | 1,952,989 | — | — |
| 2021-07-27 | $25.55 | $27.92 | 4,033,120 | — | — |
| 2021-07-26 | $25.53 | $27.90 | 3,608,341 | — | — |
| 2021-07-23 | $25.09 | $27.42 | 1,279,602 | — | — |
| 2021-07-22 | $24.93 | $27.25 | 2,276,940 | — | — |
| 2021-07-21 | $25.13 | $27.46 | 1,397,327 | — | — |
| 2021-07-20 | $24.73 | $27.03 | 1,939,554 | — | — |
| 2021-07-19 | $23.83 | $26.04 | 3,097,137 | — | — |
| 2021-07-16 | $24.61 | $26.90 | 2,765,707 | — | — |
| 2021-07-15 | $25.02 | $27.34 | 1,711,029 | — | — |
| 2021-07-14 | $24.97 | $27.29 | 4,447,789 | — | — |
| 2021-07-13 | $25.32 | $27.67 | 1,616,711 | — | — |
| 2021-07-12 | $26.01 | $28.42 | 2,379,430 | — | — |
| 2021-07-09 | $25.94 | $28.34 | 2,285,943 | — | — |
| 2021-07-08 | $25.10 | $27.44 | 3,587,150 | — | — |
| 2021-07-07 | $25.93 | $28.34 | 897,619 | — | — |
| 2021-07-06 | $26.27 | $28.71 | 1,976,395 | — | — |
| 2021-07-02 | $26.74 | $29.23 | 681,143 | — | — |
| 2021-07-01 | $26.74 | $29.22 | 1,330,154 | — | — |
| 2021-06-30 | $26.90 | $29.39 | 1,988,999 | — | — |
| 2021-06-29 | $26.64 | $29.11 | 2,247,301 | — | — |
| 2021-06-28 | $26.74 | $29.22 | 3,102,400 | — | — |
| 2021-06-25 | $27.84 | $30.43 | 2,667,372 | — | — |
| 2021-06-24 | $27.81 | $30.39 | 3,038,829 | — | — |
| 2021-06-23 | $27.17 | $29.69 | 1,902,852 | — | — |
| 2021-06-22 | $27.24 | $29.77 | 1,924,596 | — | — |
| 2021-06-21 | $26.97 | $29.48 | 1,634,300 | — | — |
| 2021-06-18 | $26.05 | $28.47 | 3,345,329 | — | — |
| 2021-06-17 | $27.02 | $29.53 | 2,343,005 | — | — |
| 2021-06-16 | $27.08 | $29.59 | 1,940,108 | — | — |
| 2021-06-15 | $27.12 | $29.64 | 1,741,499 | — | — |
| 2021-06-14 | $27.18 | $29.70 | 2,135,532 | — | — |
| 2021-06-11 | $27.41 | $29.95 | 2,831,494 | — | — |
| 2021-06-10 | $27.08 | $29.60 | 2,111,571 | — | — |
| 2021-06-09 | $26.87 | $29.37 | 2,731,497 | — | — |
| 2021-06-08 | $26.62 | $29.09 | 1,373,920 | — | — |
| 2021-06-07 | $26.08 | $28.50 | 942,354 | — | — |
| 2021-06-04 | $25.96 | $28.37 | 3,702,244 | — | — |
| 2021-06-03 | $26.13 | $28.56 | 1,337,633 | — | — |
| 2021-06-02 | $26.19 | $28.62 | 2,651,998 | — | — |
| 2021-06-01 | $26.88 | $29.38 | 2,680,668 | — | — |
| 2021-05-28 | $26.97 | $29.47 | 1,414,224 | — | — |
| 2021-05-27 | $26.99 | $29.50 | 4,043,369 | — | — |
| 2021-05-26 | $26.85 | $29.35 | 2,910,993 | — | — |
| 2021-05-25 | $26.78 | $29.27 | 2,385,940 | — | — |
| 2021-05-24 | $27.03 | $29.46 | 3,370,536 | — | — |
| 2021-05-21 | $26.82 | $29.23 | 2,952,128 | — | — |
| 2021-05-20 | $26.87 | $29.27 | 1,279,740 | — | — |
| 2021-05-19 | $26.84 | $29.24 | 2,432,476 | — | — |
| 2021-05-18 | $27.30 | $29.75 | 4,503,882 | — | — |
| 2021-05-17 | $27.89 | $30.39 | 2,983,983 | — | — |
| 2021-05-14 | $28.23 | $30.76 | 2,321,814 | — | — |
| 2021-05-13 | $26.89 | $29.30 | 3,584,657 | — | — |
| 2021-05-12 | $26.20 | $28.55 | 4,229,375 | — | — |
| 2021-05-11 | $26.66 | $29.05 | 3,283,143 | — | — |
| 2021-05-10 | $27.16 | $29.60 | 2,057,972 | — | — |
| 2021-05-07 | $27.50 | $29.97 | 1,519,899 | — | — |
| 2021-05-06 | $27.33 | $29.78 | 1,157,168 | — | — |
| 2021-05-05 | $27.39 | $29.84 | 2,037,612 | — | — |
| 2021-05-04 | $27.69 | $30.17 | 1,262,289 | — | — |
| 2021-05-03 | $28.39 | $30.93 | 5,099,293 | — | — |
| 2021-04-30 | $28.06 | $30.58 | 1,177,804 | — | — |
| 2021-04-29 | $28.42 | $30.97 | 1,832,771 | — | — |
| 2021-04-28 | $28.90 | $31.49 | 1,069,220 | — | — |
| 2021-04-27 | $28.79 | $31.37 | 4,621,468 | — | — |
| 2021-04-26 | $28.77 | $31.35 | 4,271,340 | — | — |
| 2021-04-23 | $28.53 | $31.08 | 1,348,990 | — | — |
| 2021-04-22 | $28.27 | $30.80 | 4,454,576 | — | — |
| 2021-04-21 | $28.33 | $30.87 | 1,017,560 | — | — |
| 2021-04-20 | $27.66 | $30.14 | 1,869,196 | — | — |
| 2021-04-19 | $28.52 | $31.08 | 1,539,982 | — | — |
| 2021-04-16 | $28.62 | $31.19 | 2,129,992 | — | — |
| 2021-04-15 | $28.35 | $30.90 | 969,223 | — | — |
| 2021-04-14 | $28.47 | $31.02 | 2,521,393 | — | — |
| 2021-04-13 | $28.35 | $30.89 | 1,263,397 | — | — |
| 2021-04-12 | $28.49 | $31.04 | 1,832,771 | — | — |
| 2021-04-09 | $28.08 | $30.60 | 1,520,869 | — | — |
| 2021-04-08 | $27.95 | $30.45 | 2,940,494 | — | — |
| 2021-04-07 | $28.37 | $30.91 | 1,387,493 | — | — |
| 2021-04-06 | $28.00 | $30.51 | 2,333,310 | — | — |
| 2021-04-05 | $27.82 | $30.31 | 2,906,284 | — | — |
| 2021-04-01 | $27.62 | $30.09 | 1,695,656 | — | — |
| 2021-03-31 | $27.28 | $29.72 | 2,073,345 | — | — |
| 2021-03-30 | $27.66 | $30.14 | 2,125,283 | — | — |
| 2021-03-29 | $27.26 | $29.70 | 2,784,127 | — | — |
| 2021-03-26 | $28.09 | $30.60 | 2,098,137 | — | — |
| 2021-03-25 | $28.40 | $30.94 | 2,655,876 | — | — |
| 2021-03-24 | $27.49 | $29.95 | 4,834,620 | — | — |
| 2021-03-23 | $27.05 | $29.48 | 3,251,011 | — | — |
| 2021-03-22 | $28.14 | $30.66 | 2,579,424 | — | — |
| 2021-03-19 | $28.24 | $30.77 | 2,475,826 | — | — |
| 2021-03-18 | $29.08 | $31.69 | 3,961,516 | — | — |
| 2021-03-17 | $29.34 | $31.97 | 3,619,005 | — | — |
| 2021-03-16 | $30.03 | $32.72 | 13,847,646 | — | — |
| 2021-03-15 | $30.49 | $33.22 | 1,589,703 | — | — |
| 2021-03-12 | $30.56 | $33.29 | 2,162,955 | — | — |
| 2021-03-11 | $30.06 | $32.75 | 4,251,119 | — | — |
| 2021-03-10 | $29.87 | $32.55 | 2,111,848 | — | — |
| 2021-03-09 | $30.19 | $32.89 | 2,751,026 | — | — |
| 2021-03-08 | $30.47 | $33.20 | 3,439,371 | — | — |
| 2021-03-05 | $29.78 | $32.45 | 5,982,923 | — | — |
| 2021-03-04 | $29.34 | $31.97 | 2,897,697 | — | — |
| 2021-03-03 | $29.34 | $31.97 | 6,080,981 | — | — |
| 2021-03-02 | $28.01 | $30.53 | 1,302,870 | — | — |
| 2021-03-01 | $27.87 | $30.37 | 2,247,163 | — | — |
| 2021-02-26 | $26.80 | $29.20 | 2,634,686 | — | — |
| 2021-02-25 | $27.36 | $29.81 | 1,424,057 | — | — |
| 2021-02-24 | $28.59 | $31.16 | 3,115,558 | — | — |
| 2021-02-23 | $27.79 | $30.28 | 2,514,191 | — | — |
| 2021-02-22 | $27.53 | $30.00 | 3,340,482 | — | — |
| 2021-02-19 | $27.44 | $29.90 | 3,299,070 | — | — |
| 2021-02-18 | $26.35 | $28.72 | 3,523,994 | — | — |
| 2021-02-17 | $26.75 | $29.15 | 3,440,202 | — | — |
| 2021-02-16 | $26.69 | $29.09 | 4,307,627 | — | — |
| 2021-02-12 | $25.99 | $28.24 | 1,450,649 | — | — |
| 2021-02-11 | $25.77 | $27.99 | 3,008,359 | — | — |
| 2021-02-10 | $26.52 | $28.81 | 2,561,419 | — | — |
| 2021-02-09 | $26.01 | $28.25 | 2,521,947 | — | — |
| 2021-02-08 | $26.71 | $29.02 | 3,112,372 | — | — |
| 2021-02-05 | $26.49 | $28.78 | 3,153,091 | — | — |
| 2021-02-04 | $26.94 | $29.26 | 3,083,426 | — | — |
| 2021-02-03 | $25.97 | $28.21 | 1,831,247 | — | — |
| 2021-02-02 | $25.57 | $27.78 | 817,843 | — | — |
| 2021-02-01 | $25.21 | $27.39 | 1,440,677 | — | — |
| 2021-01-29 | $24.76 | $26.90 | 2,528,456 | — | — |
| 2021-01-28 | $25.73 | $27.95 | 2,702,966 | — | — |
| 2021-01-27 | $24.79 | $26.93 | 5,343,746 | — | — |
| 2021-01-26 | $25.36 | $27.55 | 1,177,112 | — | — |
| 2021-01-25 | $25.74 | $27.96 | 1,571,837 | — | — |
| 2021-01-22 | $25.60 | $27.81 | 2,085,949 | — | — |
| 2021-01-21 | $26.13 | $28.39 | 1,436,799 | — | — |
| 2021-01-20 | $26.26 | $28.53 | 1,570,036 | — | — |
| 2021-01-19 | $26.13 | $28.39 | 2,909,054 | — | — |
| 2021-01-15 | $26.39 | $28.67 | 1,654,521 | — | — |
| 2021-01-14 | $26.63 | $28.93 | 2,998,525 | — | — |
| 2021-01-13 | $26.66 | $28.97 | 2,543,414 | — | — |
| 2021-01-12 | $27.36 | $29.73 | 4,019,547 | — | — |
| 2021-01-11 | $27.07 | $29.40 | 1,388,186 | — | — |
| 2021-01-08 | $27.44 | $29.80 | 2,057,279 | — | — |
| 2021-01-07 | $27.34 | $29.70 | 3,431,061 | — | — |
| 2021-01-06 | $27.59 | $29.97 | 4,220,234 | — | — |
| 2021-01-05 | $27.36 | $29.73 | 2,610,033 | — | — |
| 2021-01-04 | $27.23 | $29.59 | 2,830,802 | — | — |