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
- 2018-07-25 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 | $21.93 | $21.93 | 2,468,200 | — | — |
| 2021-12-30 | $21.89 | $21.89 | 2,556,400 | — | — |
| 2021-12-29 | $21.16 | $21.16 | 1,771,600 | — | — |
| 2021-12-28 | $21.45 | $21.45 | 1,892,800 | — | — |
| 2021-12-27 | $21.99 | $21.99 | 1,596,600 | — | — |
| 2021-12-23 | $22.00 | $22.00 | 2,327,800 | — | — |
| 2021-12-22 | $21.62 | $21.62 | 2,091,100 | — | — |
| 2021-12-21 | $21.67 | $21.67 | 3,489,400 | — | — |
| 2021-12-20 | $20.13 | $20.13 | 4,412,700 | — | — |
| 2021-12-17 | $21.68 | $21.68 | 3,228,800 | — | — |
| 2021-12-16 | $21.33 | $21.33 | 3,627,200 | — | — |
| 2021-12-15 | $22.02 | $22.02 | 3,385,400 | — | — |
| 2021-12-14 | $21.49 | $21.49 | 4,273,700 | — | — |
| 2021-12-13 | $22.90 | $22.90 | 2,883,200 | — | — |
| 2021-12-10 | $23.68 | $23.68 | 2,027,000 | — | — |
| 2021-12-09 | $24.11 | $24.11 | 1,834,100 | — | — |
| 2021-12-08 | $25.27 | $25.27 | 1,979,700 | — | — |
| 2021-12-07 | $25.70 | $25.70 | 2,141,000 | — | — |
| 2021-12-06 | $24.45 | $24.45 | 2,420,000 | — | — |
| 2021-12-03 | $24.72 | $24.72 | 3,606,400 | — | — |
| 2021-12-02 | $26.21 | $26.21 | 3,016,000 | — | — |
| 2021-12-01 | $25.64 | $25.64 | 3,395,700 | — | — |
| 2021-11-30 | $27.48 | $27.48 | 2,723,200 | — | — |
| 2021-11-29 | $27.42 | $27.42 | 1,814,500 | — | — |
| 2021-11-26 | $27.28 | $27.28 | 2,175,100 | — | — |
| 2021-11-24 | $28.34 | $28.34 | 1,969,100 | — | — |
| 2021-11-23 | $28.53 | $28.53 | 2,333,300 | — | — |
| 2021-11-22 | $28.75 | $28.75 | 2,998,900 | — | — |
| 2021-11-19 | $29.95 | $29.95 | 3,276,000 | — | — |
| 2021-11-18 | $29.83 | $29.83 | 2,825,000 | — | — |
| 2021-11-17 | $31.32 | $31.32 | 2,419,800 | — | — |
| 2021-11-16 | $30.96 | $30.96 | 4,235,500 | — | — |
| 2021-11-15 | $30.37 | $30.37 | 6,087,300 | — | — |
| 2021-11-12 | $34.15 | $34.15 | 2,338,500 | — | — |
| 2021-11-11 | $33.89 | $33.89 | 2,852,500 | — | — |
| 2021-11-10 | $33.03 | $33.03 | 3,423,200 | — | — |
| 2021-11-09 | $34.29 | $34.29 | 4,633,900 | — | — |
| 2021-11-08 | $35.56 | $35.56 | 8,790,200 | — | — |
| 2021-11-05 | $32.00 | $32.00 | 8,439,400 | — | — |
| 2021-11-04 | $30.16 | $30.16 | 4,911,900 | — | — |
| 2021-11-03 | $31.97 | $31.97 | 3,579,300 | — | — |
| 2021-11-02 | $32.14 | $32.14 | 3,988,700 | — | — |
| 2021-11-01 | $32.35 | $32.35 | 6,196,600 | — | — |
| 2021-10-29 | $31.26 | $31.26 | 6,181,100 | — | — |
| 2021-10-28 | $29.25 | $29.25 | 6,501,400 | — | — |
| 2021-10-27 | $27.61 | $27.61 | 4,663,300 | — | — |
| 2021-10-26 | $28.41 | $28.41 | 9,081,700 | — | — |
| 2021-10-25 | $27.69 | $27.69 | 24,819,600 | — | — |
| 2021-10-22 | $20.19 | $20.19 | 2,403,200 | — | — |
| 2021-10-21 | $21.20 | $21.20 | 2,123,800 | — | — |
| 2021-10-20 | $20.91 | $20.91 | 2,481,600 | — | — |
| 2021-10-19 | $21.67 | $21.67 | 2,203,500 | — | — |
| 2021-10-18 | $21.27 | $21.27 | 2,637,300 | — | — |
| 2021-10-15 | $21.13 | $21.13 | 5,043,000 | — | — |
| 2021-10-14 | $21.83 | $21.83 | 4,050,300 | — | — |
| 2021-10-13 | $22.08 | $22.08 | 3,964,500 | — | — |
| 2021-10-12 | $20.81 | $20.81 | 3,610,200 | — | — |
| 2021-10-11 | $19.85 | $19.85 | 3,318,700 | — | — |
| 2021-10-08 | $19.15 | $19.15 | 1,690,500 | — | — |
| 2021-10-07 | $19.16 | $19.16 | 2,737,300 | — | — |
| 2021-10-06 | $18.70 | $18.70 | 2,188,400 | — | — |
| 2021-10-05 | $18.43 | $18.43 | 4,137,500 | — | — |
| 2021-10-04 | $16.91 | $16.91 | 3,949,900 | — | — |
| 2021-10-01 | $18.47 | $18.47 | 1,850,800 | — | — |
| 2021-09-30 | $18.72 | $18.72 | 2,418,100 | — | — |
| 2021-09-29 | $18.55 | $18.55 | 2,502,600 | — | — |
| 2021-09-28 | $18.58 | $18.58 | 3,034,500 | — | — |
| 2021-09-27 | $20.10 | $20.10 | 2,603,700 | — | — |
| 2021-09-24 | $19.02 | $19.02 | 2,206,900 | — | — |
| 2021-09-23 | $19.64 | $19.64 | 2,363,500 | — | — |
| 2021-09-22 | $19.28 | $19.28 | 2,671,400 | — | — |
| 2021-09-21 | $18.54 | $18.54 | 2,426,900 | — | — |
| 2021-09-20 | $18.71 | $18.71 | 2,554,500 | — | — |
| 2021-09-17 | $19.57 | $19.57 | 2,838,800 | — | — |
| 2021-09-16 | $18.99 | $18.99 | 2,175,800 | — | — |
| 2021-09-15 | $19.33 | $19.33 | 2,357,800 | — | — |
| 2021-09-14 | $19.64 | $19.64 | 2,216,900 | — | — |
| 2021-09-13 | $20.21 | $20.21 | 2,405,700 | — | — |
| 2021-09-10 | $19.61 | $19.61 | 2,293,000 | — | — |
| 2021-09-09 | $20.28 | $20.28 | 1,751,500 | — | — |
| 2021-09-08 | $20.52 | $20.52 | 1,974,000 | — | — |
| 2021-09-07 | $21.50 | $21.50 | 1,597,300 | — | — |
| 2021-09-03 | $21.89 | $21.89 | 1,236,600 | — | — |
| 2021-09-02 | $22.02 | $22.02 | 1,628,900 | — | — |
| 2021-09-01 | $21.90 | $21.90 | 1,692,400 | — | — |
| 2021-08-31 | $21.42 | $21.42 | 1,800,700 | — | — |
| 2021-08-30 | $21.47 | $21.47 | 1,512,700 | — | — |
| 2021-08-27 | $21.42 | $21.42 | 1,603,600 | — | — |
| 2021-08-26 | $21.03 | $21.03 | 1,079,600 | — | — |
| 2021-08-25 | $21.28 | $21.28 | 1,429,300 | — | — |
| 2021-08-24 | $21.22 | $21.22 | 2,000,400 | — | — |
| 2021-08-23 | $20.79 | $20.79 | 1,771,500 | — | — |
| 2021-08-20 | $20.00 | $20.00 | 1,593,900 | — | — |
| 2021-08-19 | $19.56 | $19.56 | 2,035,200 | — | — |
| 2021-08-18 | $20.45 | $20.45 | 1,863,800 | — | — |
| 2021-08-17 | $20.31 | $20.31 | 1,976,100 | — | — |
| 2021-08-16 | $20.26 | $20.26 | 2,310,600 | — | — |
| 2021-08-13 | $21.24 | $21.24 | 1,524,000 | — | — |
| 2021-08-12 | $22.32 | $22.32 | 1,859,700 | — | — |
| 2021-08-11 | $21.97 | $21.97 | 2,222,500 | — | — |
| 2021-08-10 | $23.11 | $23.11 | 2,757,200 | — | — |
| 2021-08-09 | $23.10 | $23.10 | 2,324,900 | — | — |
| 2021-08-06 | $21.68 | $21.68 | 2,756,500 | — | — |
| 2021-08-05 | $21.34 | $21.34 | 4,209,000 | — | — |
| 2021-08-04 | $20.62 | $20.62 | 3,212,100 | — | — |
| 2021-08-03 | $21.43 | $21.43 | 1,717,900 | — | — |
| 2021-08-02 | $21.34 | $21.34 | 1,494,000 | — | — |
| 2021-07-30 | $21.80 | $21.80 | 1,719,900 | — | — |
| 2021-07-29 | $21.65 | $21.65 | 1,567,200 | — | — |
| 2021-07-28 | $22.10 | $22.10 | 2,301,500 | — | — |
| 2021-07-27 | $20.77 | $20.77 | 2,207,900 | — | — |
| 2021-07-26 | $21.16 | $21.16 | 1,595,500 | — | — |
| 2021-07-23 | $21.49 | $21.49 | 2,022,300 | — | — |
| 2021-07-22 | $21.81 | $21.81 | 1,885,100 | — | — |
| 2021-07-21 | $22.55 | $22.55 | 3,090,000 | — | — |
| 2021-07-20 | $20.88 | $20.88 | 2,237,500 | — | — |
| 2021-07-19 | $20.26 | $20.26 | 2,832,900 | — | — |
| 2021-07-16 | $20.24 | $20.24 | 2,103,500 | — | — |
| 2021-07-15 | $20.64 | $20.64 | 3,346,200 | — | — |
| 2021-07-14 | $21.09 | $21.09 | 3,043,300 | — | — |
| 2021-07-13 | $22.05 | $22.05 | 2,201,400 | — | — |
| 2021-07-12 | $22.81 | $22.81 | 2,062,800 | — | — |
| 2021-07-09 | $23.11 | $23.11 | 1,565,700 | — | — |
| 2021-07-08 | $23.21 | $23.21 | 2,256,000 | — | — |
| 2021-07-07 | $23.52 | $23.52 | 4,209,400 | — | — |
| 2021-07-06 | $25.99 | $25.99 | 2,148,300 | — | — |
| 2021-07-02 | $26.35 | $26.35 | 1,382,800 | — | — |
| 2021-07-01 | $26.62 | $26.62 | 1,819,300 | — | — |
| 2021-06-30 | $26.87 | $26.87 | 2,208,300 | — | — |
| 2021-06-29 | $27.15 | $27.15 | 2,948,800 | — | — |
| 2021-06-28 | $28.39 | $28.39 | 2,010,400 | — | — |
| 2021-06-25 | $27.38 | $27.38 | 7,828,500 | — | — |
| 2021-06-24 | $27.42 | $27.42 | 2,548,600 | — | — |
| 2021-06-23 | $27.85 | $27.85 | 3,499,200 | — | — |
| 2021-06-22 | $26.52 | $26.52 | 2,835,400 | — | — |
| 2021-06-21 | $25.44 | $25.44 | 2,823,000 | — | — |
| 2021-06-18 | $24.65 | $24.65 | 2,305,000 | — | — |
| 2021-06-17 | $24.89 | $24.89 | 2,175,100 | — | — |
| 2021-06-16 | $24.23 | $24.23 | 2,751,100 | — | — |
| 2021-06-15 | $24.29 | $24.29 | 2,012,900 | — | — |
| 2021-06-14 | $25.27 | $25.27 | 1,722,800 | — | — |
| 2021-06-11 | $25.54 | $25.54 | 1,370,400 | — | — |
| 2021-06-10 | $25.12 | $25.12 | 2,391,500 | — | — |
| 2021-06-09 | $25.36 | $25.36 | 2,220,100 | — | — |
| 2021-06-08 | $26.46 | $26.46 | 2,157,200 | — | — |
| 2021-06-07 | $25.63 | $25.63 | 2,441,100 | — | — |
| 2021-06-04 | $24.59 | $24.59 | 2,203,900 | — | — |
| 2021-06-03 | $24.73 | $24.73 | 3,520,000 | — | — |
| 2021-06-02 | $24.66 | $24.66 | 2,278,900 | — | — |
| 2021-06-01 | $24.44 | $24.44 | 1,878,600 | — | — |
| 2021-05-28 | $24.17 | $24.17 | 2,133,800 | — | — |
| 2021-05-27 | $23.82 | $23.82 | 2,471,700 | — | — |
| 2021-05-26 | $23.04 | $23.04 | 3,362,700 | — | — |
| 2021-05-25 | $21.58 | $21.58 | 2,184,800 | — | — |
| 2021-05-24 | $21.85 | $21.85 | 2,168,600 | — | — |
| 2021-05-21 | $22.29 | $22.29 | 2,957,800 | — | — |
| 2021-05-20 | $21.91 | $21.91 | 3,596,100 | — | — |
| 2021-05-19 | $20.89 | $20.89 | 2,713,100 | — | — |
| 2021-05-18 | $20.43 | $20.43 | 4,633,300 | — | — |
| 2021-05-17 | $19.61 | $19.61 | 3,127,400 | — | — |
| 2021-05-14 | $20.30 | $20.30 | 3,137,600 | — | — |
| 2021-05-13 | $18.79 | $18.79 | 5,077,100 | — | — |
| 2021-05-12 | $19.31 | $19.31 | 4,047,200 | — | — |
| 2021-05-11 | $20.75 | $20.75 | 6,334,100 | — | — |
| 2021-05-10 | $20.09 | $20.09 | 6,688,000 | — | — |
| 2021-05-07 | $23.23 | $23.23 | 3,612,900 | — | — |
| 2021-05-06 | $22.24 | $22.24 | 6,003,500 | — | — |
| 2021-05-05 | $21.63 | $21.63 | 4,450,700 | — | — |
| 2021-05-04 | $23.15 | $23.15 | 4,218,600 | — | — |
| 2021-05-03 | $24.83 | $24.83 | 2,622,100 | — | — |
| 2021-04-30 | $25.97 | $25.97 | 2,480,400 | — | — |
| 2021-04-29 | $26.52 | $26.52 | 3,164,100 | — | — |
| 2021-04-28 | $27.77 | $27.77 | 2,649,100 | — | — |
| 2021-04-27 | $27.61 | $27.61 | 3,649,700 | — | — |
| 2021-04-26 | $27.45 | $27.45 | 5,225,200 | — | — |
| 2021-04-23 | $25.63 | $25.63 | 3,776,100 | — | — |
| 2021-04-22 | $24.13 | $24.13 | 4,494,000 | — | — |
| 2021-04-21 | $23.74 | $23.74 | 4,085,200 | — | — |
| 2021-04-20 | $22.58 | $22.58 | 3,961,400 | — | — |
| 2021-04-19 | $22.29 | $22.29 | 3,878,000 | — | — |
| 2021-04-16 | $24.73 | $24.73 | 8,967,800 | — | — |
| 2021-04-15 | $23.09 | $23.09 | 3,993,300 | — | — |
| 2021-04-14 | $24.06 | $24.06 | 2,511,200 | — | — |
| 2021-04-13 | $24.13 | $24.13 | 2,453,300 | — | — |
| 2021-04-12 | $24.11 | $24.11 | 1,926,500 | — | — |
| 2021-04-09 | $24.84 | $24.84 | 2,132,100 | — | — |
| 2021-04-08 | $25.56 | $25.56 | 1,924,100 | — | — |
| 2021-04-07 | $24.71 | $24.71 | 2,672,400 | — | — |
| 2021-04-06 | $25.70 | $25.70 | 2,415,300 | — | — |
| 2021-04-05 | $26.20 | $26.20 | 4,011,900 | — | — |
| 2021-04-01 | $26.35 | $26.35 | 3,674,800 | — | — |
| 2021-03-31 | $27.05 | $27.05 | 4,197,700 | — | — |
| 2021-03-30 | $25.26 | $25.26 | 2,899,400 | — | — |
| 2021-03-29 | $23.40 | $23.40 | 3,776,200 | — | — |
| 2021-03-26 | $26.35 | $26.35 | 2,064,900 | — | — |
| 2021-03-25 | $25.60 | $25.60 | 3,775,200 | — | — |
| 2021-03-24 | $24.46 | $24.46 | 3,231,900 | — | — |
| 2021-03-23 | $26.58 | $26.58 | 2,335,100 | — | — |
| 2021-03-22 | $27.61 | $27.61 | 1,919,500 | — | — |
| 2021-03-19 | $27.07 | $27.07 | 3,836,300 | — | — |
| 2021-03-18 | $25.64 | $25.64 | 2,919,700 | — | — |
| 2021-03-17 | $28.49 | $28.49 | 3,607,400 | — | — |
| 2021-03-16 | $28.00 | $28.00 | 3,248,000 | — | — |
| 2021-03-15 | $29.78 | $29.78 | 1,769,000 | — | — |
| 2021-03-12 | $29.55 | $29.55 | 2,332,200 | — | — |
| 2021-03-11 | $29.93 | $29.93 | 3,359,500 | — | — |
| 2021-03-10 | $27.71 | $27.71 | 3,523,300 | — | — |
| 2021-03-09 | $27.18 | $27.18 | 6,267,000 | — | — |
| 2021-03-08 | $25.33 | $25.33 | 4,070,200 | — | — |
| 2021-03-05 | $25.61 | $25.61 | 6,994,900 | — | — |
| 2021-03-04 | $26.61 | $26.61 | 6,765,100 | — | — |
| 2021-03-03 | $26.61 | $26.61 | 3,399,800 | — | — |
| 2021-03-02 | $28.64 | $28.64 | 5,549,300 | — | — |
| 2021-03-01 | $30.37 | $30.37 | 3,483,300 | — | — |
| 2021-02-26 | $28.53 | $28.53 | 4,401,700 | — | — |
| 2021-02-25 | $27.33 | $27.33 | 3,400,700 | — | — |
| 2021-02-24 | $30.07 | $30.07 | 3,722,200 | — | — |
| 2021-02-23 | $28.30 | $28.30 | 6,314,600 | — | — |
| 2021-02-22 | $28.62 | $28.62 | 4,656,700 | — | — |
| 2021-02-19 | $32.04 | $32.04 | 5,487,100 | — | — |
| 2021-02-18 | $30.53 | $30.53 | 8,843,000 | — | — |
| 2021-02-17 | $33.00 | $33.00 | 7,315,100 | — | — |
| 2021-02-16 | $35.35 | $35.35 | 8,195,600 | — | — |
| 2021-02-12 | $40.44 | $40.44 | 2,206,400 | — | — |
| 2021-02-11 | $40.05 | $40.05 | 4,240,900 | — | — |
| 2021-02-10 | $41.41 | $41.41 | 3,681,400 | — | — |
| 2021-02-09 | $41.82 | $41.82 | 2,991,200 | — | — |
| 2021-02-08 | $42.65 | $42.65 | 2,766,000 | — | — |
| 2021-02-05 | $42.36 | $42.36 | 2,517,200 | — | — |
| 2021-02-04 | $41.75 | $41.75 | 4,111,900 | — | — |
| 2021-02-03 | $40.96 | $40.96 | 3,749,000 | — | — |
| 2021-02-02 | $38.34 | $38.34 | 2,893,100 | — | — |
| 2021-02-01 | $37.25 | $37.25 | 3,441,600 | — | — |
| 2021-01-29 | $34.91 | $34.91 | 3,447,500 | — | — |
| 2021-01-28 | $36.33 | $36.33 | 5,035,000 | — | — |
| 2021-01-27 | $39.35 | $39.35 | 5,360,700 | — | — |
| 2021-01-26 | $41.48 | $41.48 | 5,877,300 | — | — |
| 2021-01-25 | $38.50 | $38.50 | 4,221,200 | — | — |
| 2021-01-22 | $40.18 | $40.18 | 3,593,400 | — | — |
| 2021-01-21 | $37.60 | $37.60 | 4,433,400 | — | — |
| 2021-01-20 | $38.58 | $38.58 | 7,139,300 | — | — |
| 2021-01-19 | $39.93 | $39.93 | 4,709,800 | — | — |
| 2021-01-15 | $36.47 | $36.47 | 4,872,200 | — | — |
| 2021-01-14 | $38.86 | $38.86 | 6,486,300 | — | — |
| 2021-01-13 | $38.71 | $38.71 | 6,821,100 | — | — |
| 2021-01-12 | $35.66 | $35.66 | 5,500,000 | — | — |
| 2021-01-11 | $34.58 | $34.58 | 4,165,100 | — | — |
| 2021-01-08 | $34.79 | $34.79 | 7,804,600 | — | — |
| 2021-01-07 | $33.56 | $33.56 | 9,003,600 | — | — |
| 2021-01-06 | $30.42 | $30.42 | 5,860,600 | — | — |
| 2021-01-05 | $28.36 | $28.36 | 3,576,800 | — | — |
| 2021-01-04 | $27.29 | $27.29 | 4,449,200 | — | — |