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
- 2012-08-08 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 | $20.98 | $23.00 | 958,700 | — | — |
| 2021-12-30 | $21.20 | $23.24 | 1,111,700 | — | — |
| 2021-12-29 | $21.46 | $23.52 | 1,087,200 | — | — |
| 2021-12-28 | $21.32 | $23.37 | 1,389,300 | — | — |
| 2021-12-27 | $21.25 | $23.29 | 1,887,200 | — | — |
| 2021-12-23 | $20.95 | $22.96 | 1,529,400 | — | — |
| 2021-12-22 | $20.58 | $22.56 | 2,237,900 | — | — |
| 2021-12-21 | $20.02 | $21.95 | 3,321,800 | — | — |
| 2021-12-20 | $19.11 | $20.95 | 1,881,600 | — | — |
| 2021-12-17 | $19.60 | $21.48 | 4,084,600 | — | — |
| 2021-12-16 | $18.69 | $20.49 | 3,986,200 | — | — |
| 2021-12-15 | $18.92 | $20.74 | 3,882,400 | — | — |
| 2021-12-14 | $19.09 | $20.93 | 2,562,100 | — | — |
| 2021-12-13 | $19.36 | $21.22 | 3,623,100 | — | — |
| 2021-12-10 | $19.96 | $21.88 | 2,813,300 | — | — |
| 2021-12-09 | $19.34 | $21.20 | 1,490,600 | — | — |
| 2021-12-08 | $19.91 | $21.82 | 1,604,900 | — | — |
| 2021-12-07 | $19.26 | $21.11 | 2,050,300 | — | — |
| 2021-12-06 | $19.35 | $21.21 | 2,103,700 | — | — |
| 2021-12-03 | $18.55 | $20.33 | 3,449,100 | — | — |
| 2021-12-02 | $18.72 | $20.52 | 2,543,000 | — | — |
| 2021-12-01 | $17.48 | $19.16 | 3,520,800 | — | — |
| 2021-11-30 | $17.67 | $19.37 | 5,001,300 | — | — |
| 2021-11-29 | $18.09 | $19.83 | 3,556,700 | — | — |
| 2021-11-26 | $19.07 | $20.90 | 2,049,500 | — | — |
| 2021-11-24 | $19.67 | $21.56 | 1,609,100 | — | — |
| 2021-11-23 | $19.76 | $21.66 | 4,387,700 | — | — |
| 2021-11-22 | $19.18 | $21.02 | 7,290,500 | — | — |
| 2021-11-19 | $18.81 | $20.62 | 4,024,600 | — | — |
| 2021-11-18 | $19.35 | $21.21 | 2,197,900 | — | — |
| 2021-11-17 | $20.16 | $22.10 | 1,541,400 | — | — |
| 2021-11-16 | $19.64 | $21.53 | 1,741,100 | — | — |
| 2021-11-15 | $19.79 | $21.69 | 2,646,200 | — | — |
| 2021-11-12 | $20.22 | $22.16 | 1,789,500 | — | — |
| 2021-11-11 | $20.61 | $22.59 | 1,461,800 | — | — |
| 2021-11-10 | $20.96 | $22.98 | 1,656,000 | — | — |
| 2021-11-09 | $21.95 | $24.06 | 2,031,700 | — | — |
| 2021-11-08 | $21.56 | $23.63 | 4,440,700 | — | — |
| 2021-11-05 | $22.05 | $24.17 | 3,965,400 | — | — |
| 2021-11-04 | $20.74 | $22.73 | 7,177,400 | — | — |
| 2021-11-03 | $21.43 | $23.49 | 9,169,700 | — | — |
| 2021-11-02 | $20.27 | $22.22 | 9,817,200 | — | — |
| 2021-11-01 | $22.57 | $24.74 | 3,617,800 | — | — |
| 2021-10-29 | $21.62 | $23.70 | 2,923,000 | — | — |
| 2021-10-28 | $21.36 | $23.41 | 2,256,000 | — | — |
| 2021-10-27 | $21.63 | $23.71 | 1,645,600 | — | — |
| 2021-10-26 | $21.77 | $23.86 | 1,905,000 | — | — |
| 2021-10-25 | $22.06 | $24.18 | 2,153,600 | — | — |
| 2021-10-22 | $22.07 | $24.19 | 1,413,400 | — | — |
| 2021-10-21 | $22.30 | $24.44 | 1,305,400 | — | — |
| 2021-10-20 | $22.21 | $24.35 | 2,833,600 | — | — |
| 2021-10-19 | $23.01 | $25.22 | 935,000 | — | — |
| 2021-10-18 | $23.45 | $25.71 | 1,252,900 | — | — |
| 2021-10-15 | $23.46 | $25.72 | 1,294,600 | — | — |
| 2021-10-14 | $24.09 | $26.41 | 1,219,000 | — | — |
| 2021-10-13 | $23.27 | $25.51 | 2,286,400 | — | — |
| 2021-10-12 | $23.84 | $26.13 | 1,207,000 | — | — |
| 2021-10-11 | $24.13 | $26.45 | 1,425,700 | — | — |
| 2021-10-08 | $23.97 | $26.28 | 1,614,200 | — | — |
| 2021-10-07 | $24.91 | $27.31 | 1,153,000 | — | — |
| 2021-10-06 | $25.16 | $27.58 | 1,584,000 | — | — |
| 2021-10-05 | $25.19 | $27.61 | 1,502,300 | — | — |
| 2021-10-04 | $26.01 | $28.51 | 943,200 | — | — |
| 2021-10-01 | $26.65 | $29.21 | 1,630,700 | — | — |
| 2021-09-30 | $25.00 | $27.40 | 1,584,000 | — | — |
| 2021-09-29 | $26.47 | $29.02 | 1,277,600 | — | — |
| 2021-09-28 | $26.53 | $29.08 | 1,731,200 | — | — |
| 2021-09-27 | $26.75 | $29.32 | 1,200,200 | — | — |
| 2021-09-24 | $26.20 | $28.72 | 1,206,100 | — | — |
| 2021-09-23 | $26.06 | $28.57 | 2,064,200 | — | — |
| 2021-09-22 | $25.15 | $27.57 | 1,264,600 | — | — |
| 2021-09-21 | $24.56 | $26.92 | 1,226,300 | — | — |
| 2021-09-20 | $24.88 | $27.27 | 1,156,200 | — | — |
| 2021-09-17 | $25.41 | $27.85 | 2,405,500 | — | — |
| 2021-09-16 | $25.36 | $27.80 | 1,046,700 | — | — |
| 2021-09-15 | $25.12 | $27.54 | 1,039,200 | — | — |
| 2021-09-14 | $24.63 | $27.00 | 1,376,300 | — | — |
| 2021-09-13 | $25.08 | $27.49 | 2,384,000 | — | — |
| 2021-09-10 | $24.91 | $27.31 | 1,233,000 | — | — |
| 2021-09-09 | $25.70 | $28.17 | 1,192,500 | — | — |
| 2021-09-08 | $25.19 | $27.61 | 1,037,300 | — | — |
| 2021-09-07 | $25.50 | $27.95 | 1,015,200 | — | — |
| 2021-09-03 | $25.99 | $28.49 | 822,500 | — | — |
| 2021-09-02 | $26.51 | $29.06 | 897,800 | — | — |
| 2021-09-01 | $26.72 | $29.29 | 3,444,900 | — | — |
| 2021-08-31 | $26.79 | $29.37 | 2,103,000 | — | — |
| 2021-08-30 | $26.86 | $29.44 | 1,883,800 | — | — |
| 2021-08-27 | $27.66 | $30.32 | 1,790,800 | — | — |
| 2021-08-26 | $26.34 | $28.87 | 848,200 | — | — |
| 2021-08-25 | $26.33 | $28.86 | 1,444,100 | — | — |
| 2021-08-24 | $25.80 | $28.28 | 1,745,700 | — | — |
| 2021-08-23 | $24.88 | $27.27 | 2,296,700 | — | — |
| 2021-08-20 | $24.33 | $26.67 | 1,578,200 | — | — |
| 2021-08-19 | $24.01 | $26.32 | 2,523,100 | — | — |
| 2021-08-18 | $25.02 | $27.43 | 927,600 | — | — |
| 2021-08-17 | $25.19 | $27.61 | 1,656,200 | — | — |
| 2021-08-16 | $26.23 | $28.75 | 1,408,800 | — | — |
| 2021-08-13 | $26.71 | $29.28 | 1,247,100 | — | — |
| 2021-08-12 | $26.45 | $28.99 | 1,300,700 | — | — |
| 2021-08-11 | $26.26 | $28.79 | 1,094,600 | — | — |
| 2021-08-10 | $25.72 | $28.19 | 1,374,300 | — | — |
| 2021-08-09 | $24.98 | $27.38 | 1,501,200 | — | — |
| 2021-08-06 | $25.84 | $28.33 | 819,800 | — | — |
| 2021-08-05 | $25.91 | $28.40 | 1,503,800 | — | — |
| 2021-08-04 | $25.56 | $28.02 | 1,421,600 | — | — |
| 2021-08-03 | $25.43 | $27.88 | 2,393,200 | — | — |
| 2021-08-02 | $25.46 | $27.91 | 2,315,700 | — | — |
| 2021-07-30 | $25.13 | $27.55 | 2,980,300 | — | — |
| 2021-07-29 | $25.19 | $27.61 | 1,476,100 | — | — |
| 2021-07-28 | $24.94 | $27.34 | 2,385,100 | — | — |
| 2021-07-27 | $26.69 | $29.26 | 1,178,100 | — | — |
| 2021-07-26 | $26.66 | $29.22 | 1,448,300 | — | — |
| 2021-07-23 | $25.78 | $28.26 | 981,200 | — | — |
| 2021-07-22 | $25.64 | $28.11 | 1,617,900 | — | — |
| 2021-07-21 | $26.12 | $28.63 | 1,530,400 | — | — |
| 2021-07-20 | $25.11 | $27.52 | 1,560,100 | — | — |
| 2021-07-19 | $23.96 | $26.26 | 2,584,900 | — | — |
| 2021-07-16 | $25.76 | $28.24 | 1,181,900 | — | — |
| 2021-07-15 | $26.44 | $28.98 | 1,755,200 | — | — |
| 2021-07-14 | $27.49 | $30.13 | 1,141,000 | — | — |
| 2021-07-13 | $27.90 | $30.58 | 1,047,400 | — | — |
| 2021-07-12 | $28.08 | $30.78 | 1,247,800 | — | — |
| 2021-07-09 | $27.15 | $29.76 | 1,680,100 | — | — |
| 2021-07-08 | $25.91 | $28.40 | 1,152,200 | — | — |
| 2021-07-07 | $26.29 | $28.82 | 1,336,900 | — | — |
| 2021-07-06 | $26.92 | $29.51 | 1,234,100 | — | — |
| 2021-07-02 | $27.21 | $29.83 | 730,800 | — | — |
| 2021-07-01 | $27.16 | $29.77 | 713,500 | — | — |
| 2021-06-30 | $27.14 | $29.75 | 2,678,900 | — | — |
| 2021-06-29 | $26.71 | $29.28 | 978,100 | — | — |
| 2021-06-28 | $27.14 | $29.75 | 1,722,100 | — | — |
| 2021-06-25 | $27.23 | $29.85 | 1,716,400 | — | — |
| 2021-06-24 | $27.34 | $29.97 | 1,677,000 | — | — |
| 2021-06-23 | $26.19 | $28.71 | 909,400 | — | — |
| 2021-06-22 | $26.25 | $28.77 | 1,330,600 | — | — |
| 2021-06-21 | $26.34 | $28.87 | 1,529,700 | — | — |
| 2021-06-18 | $25.57 | $28.03 | 2,138,700 | — | — |
| 2021-06-17 | $26.14 | $28.65 | 2,171,400 | — | — |
| 2021-06-16 | $27.17 | $29.78 | 1,867,500 | — | — |
| 2021-06-15 | $27.13 | $29.74 | 1,466,500 | — | — |
| 2021-06-14 | $27.74 | $30.41 | 1,337,000 | — | — |
| 2021-06-11 | $28.06 | $30.76 | 1,808,200 | — | — |
| 2021-06-10 | $28.33 | $31.05 | 1,157,200 | — | — |
| 2021-06-09 | $29.27 | $32.08 | 1,734,500 | — | — |
| 2021-06-08 | $30.00 | $32.89 | 1,909,000 | — | — |
| 2021-06-07 | $28.69 | $31.45 | 1,486,700 | — | — |
| 2021-06-04 | $28.10 | $30.80 | 1,458,000 | — | — |
| 2021-06-03 | $28.16 | $30.87 | 3,582,800 | — | — |
| 2021-06-02 | $28.85 | $31.62 | 4,802,100 | — | — |
| 2021-06-01 | $29.19 | $32.00 | 1,571,300 | — | — |
| 2021-05-28 | $29.55 | $32.39 | 1,455,400 | — | — |
| 2021-05-27 | $29.29 | $32.11 | 1,415,900 | — | — |
| 2021-05-26 | $29.27 | $32.08 | 1,035,600 | — | — |
| 2021-05-25 | $28.24 | $30.96 | 1,502,100 | — | — |
| 2021-05-24 | $28.78 | $31.55 | 1,099,400 | — | — |
| 2021-05-21 | $28.57 | $31.32 | 3,042,700 | — | — |
| 2021-05-20 | $28.18 | $30.89 | 1,595,100 | — | — |
| 2021-05-19 | $28.15 | $30.86 | 1,820,100 | — | — |
| 2021-05-18 | $28.38 | $31.11 | 3,064,600 | — | — |
| 2021-05-17 | $28.97 | $31.76 | 2,541,900 | — | — |
| 2021-05-14 | $29.22 | $32.03 | 936,600 | — | — |
| 2021-05-13 | $28.72 | $31.48 | 2,344,000 | — | — |
| 2021-05-12 | $27.36 | $29.99 | 2,376,900 | — | — |
| 2021-05-11 | $29.45 | $32.28 | 3,211,600 | — | — |
| 2021-05-10 | $29.84 | $32.71 | 2,086,800 | — | — |
| 2021-05-07 | $30.25 | $33.16 | 1,916,500 | — | — |
| 2021-05-06 | $29.59 | $32.44 | 2,418,800 | — | — |
| 2021-05-05 | $30.23 | $33.14 | 1,280,000 | — | — |
| 2021-05-04 | $30.87 | $33.84 | 1,120,100 | — | — |
| 2021-05-03 | $30.67 | $33.62 | 1,966,600 | — | — |
| 2021-04-30 | $31.60 | $34.64 | 2,809,200 | — | — |
| 2021-04-29 | $31.38 | $34.40 | 6,184,500 | — | — |
| 2021-04-28 | $28.81 | $31.58 | 1,655,800 | — | — |
| 2021-04-27 | $28.71 | $31.47 | 2,061,000 | — | — |
| 2021-04-26 | $27.91 | $30.59 | 1,068,500 | — | — |
| 2021-04-23 | $28.19 | $30.90 | 1,668,800 | — | — |
| 2021-04-22 | $28.63 | $31.38 | 1,406,000 | — | — |
| 2021-04-21 | $27.81 | $30.48 | 1,359,000 | — | — |
| 2021-04-20 | $27.92 | $30.61 | 1,268,300 | — | — |
| 2021-04-19 | $28.52 | $31.26 | 1,097,100 | — | — |
| 2021-04-16 | $28.16 | $30.87 | 864,200 | — | — |
| 2021-04-15 | $27.97 | $30.66 | 934,000 | — | — |
| 2021-04-14 | $27.70 | $30.36 | 1,230,400 | — | — |
| 2021-04-13 | $26.97 | $29.56 | 1,930,200 | — | — |
| 2021-04-12 | $28.03 | $30.73 | 1,258,400 | — | — |
| 2021-04-09 | $28.13 | $30.84 | 1,573,800 | — | — |
| 2021-04-08 | $28.11 | $30.81 | 1,542,800 | — | — |
| 2021-04-07 | $27.71 | $30.37 | 1,549,900 | — | — |
| 2021-04-06 | $26.64 | $29.20 | 1,406,200 | — | — |
| 2021-04-05 | $26.56 | $29.11 | 2,105,600 | — | — |
| 2021-04-01 | $27.26 | $29.88 | 1,825,900 | — | — |
| 2021-03-31 | $27.05 | $29.65 | 2,592,300 | — | — |
| 2021-03-30 | $28.03 | $30.73 | 930,500 | — | — |
| 2021-03-29 | $27.84 | $30.52 | 1,743,400 | — | — |
| 2021-03-26 | $29.21 | $32.02 | 1,969,000 | — | — |
| 2021-03-25 | $28.56 | $31.31 | 1,791,500 | — | — |
| 2021-03-24 | $26.21 | $28.73 | 1,602,100 | — | — |
| 2021-03-23 | $26.89 | $29.48 | 1,044,400 | — | — |
| 2021-03-22 | $28.00 | $30.69 | 2,033,300 | — | — |
| 2021-03-19 | $28.37 | $31.10 | 1,862,300 | — | — |
| 2021-03-18 | $27.71 | $30.37 | 1,500,700 | — | — |
| 2021-03-17 | $28.26 | $30.98 | 1,073,700 | — | — |
| 2021-03-16 | $27.89 | $30.57 | 1,218,000 | — | — |
| 2021-03-15 | $28.81 | $31.58 | 1,543,900 | — | — |
| 2021-03-12 | $28.48 | $31.22 | 1,871,500 | — | — |
| 2021-03-11 | $27.00 | $29.60 | 1,987,900 | — | — |
| 2021-03-10 | $27.18 | $29.79 | 2,046,100 | — | — |
| 2021-03-09 | $26.08 | $28.59 | 2,693,000 | — | — |
| 2021-03-08 | $27.22 | $29.84 | 2,257,600 | — | — |
| 2021-03-05 | $27.01 | $29.61 | 2,850,600 | — | — |
| 2021-03-04 | $25.81 | $28.29 | 2,835,600 | — | — |
| 2021-03-03 | $26.10 | $28.61 | 2,015,000 | — | — |
| 2021-03-02 | $25.87 | $28.36 | 4,629,000 | — | — |
| 2021-03-01 | $25.90 | $28.39 | 2,116,700 | — | — |
| 2021-02-26 | $24.84 | $27.23 | 2,249,100 | — | — |
| 2021-02-25 | $25.04 | $27.45 | 2,652,900 | — | — |
| 2021-02-24 | $26.51 | $29.06 | 4,309,100 | — | — |
| 2021-02-23 | $25.54 | $28.00 | 2,583,000 | — | — |
| 2021-02-22 | $26.00 | $28.50 | 3,975,500 | — | — |
| 2021-02-19 | $24.83 | $27.22 | 4,900,400 | — | — |
| 2021-02-18 | $24.15 | $26.47 | 4,862,600 | — | — |
| 2021-02-17 | $22.47 | $24.63 | 2,702,100 | — | — |
| 2021-02-16 | $22.66 | $24.84 | 1,766,200 | — | — |
| 2021-02-12 | $22.77 | $24.96 | 1,027,200 | — | — |
| 2021-02-11 | $23.41 | $25.66 | 1,632,800 | — | — |
| 2021-02-10 | $23.64 | $25.91 | 1,228,000 | — | — |
| 2021-02-09 | $23.41 | $25.66 | 877,000 | — | — |
| 2021-02-08 | $23.25 | $25.49 | 1,615,300 | — | — |
| 2021-02-05 | $23.34 | $25.58 | 2,271,700 | — | — |
| 2021-02-04 | $22.73 | $24.92 | 3,453,800 | — | — |
| 2021-02-03 | $22.16 | $24.29 | 2,698,800 | — | — |
| 2021-02-02 | $21.98 | $24.09 | 1,654,400 | — | — |
| 2021-02-01 | $21.51 | $23.58 | 1,683,200 | — | — |
| 2021-01-29 | $21.07 | $23.10 | 1,858,400 | — | — |
| 2021-01-28 | $21.05 | $23.07 | 2,411,700 | — | — |
| 2021-01-27 | $20.02 | $21.95 | 3,360,100 | — | — |
| 2021-01-26 | $21.29 | $23.34 | 1,449,100 | — | — |
| 2021-01-25 | $22.03 | $24.15 | 1,265,900 | — | — |
| 2021-01-22 | $22.15 | $24.28 | 1,436,700 | — | — |
| 2021-01-21 | $22.30 | $24.44 | 1,746,100 | — | — |
| 2021-01-20 | $22.53 | $24.70 | 2,479,600 | — | — |
| 2021-01-19 | $22.04 | $24.16 | 2,825,200 | — | — |
| 2021-01-15 | $21.46 | $23.52 | 1,918,500 | — | — |
| 2021-01-14 | $21.17 | $23.21 | 1,705,500 | — | — |
| 2021-01-13 | $20.68 | $22.67 | 1,588,900 | — | — |
| 2021-01-12 | $20.96 | $22.98 | 1,546,300 | — | — |
| 2021-01-11 | $20.51 | $22.48 | 2,763,100 | — | — |
| 2021-01-08 | $20.68 | $22.67 | 1,572,800 | — | — |
| 2021-01-07 | $20.57 | $22.55 | 2,359,100 | — | — |
| 2021-01-06 | $20.28 | $22.23 | 3,461,100 | — | — |
| 2021-01-05 | $19.04 | $20.87 | 2,216,400 | — | — |
| 2021-01-04 | $18.34 | $20.10 | 3,485,300 | — | — |