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
- 2015-01-23 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 | $26.19 | $26.19 | 1,243,400 | — | — |
| 2021-12-30 | $26.78 | $26.78 | 929,000 | — | — |
| 2021-12-29 | $27.01 | $27.01 | 900,100 | — | — |
| 2021-12-28 | $27.39 | $27.39 | 957,900 | — | — |
| 2021-12-27 | $27.71 | $27.71 | 2,284,000 | — | — |
| 2021-12-23 | $26.78 | $26.78 | 1,263,600 | — | — |
| 2021-12-22 | $26.20 | $26.20 | 1,395,100 | — | — |
| 2021-12-21 | $26.00 | $26.00 | 1,907,400 | — | — |
| 2021-12-20 | $25.93 | $25.93 | 1,922,900 | — | — |
| 2021-12-17 | $26.22 | $26.22 | 3,462,300 | — | — |
| 2021-12-16 | $25.63 | $25.63 | 1,613,400 | — | — |
| 2021-12-15 | $26.16 | $26.16 | 1,469,900 | — | — |
| 2021-12-14 | $25.59 | $25.59 | 1,999,000 | — | — |
| 2021-12-13 | $25.83 | $25.83 | 1,623,000 | — | — |
| 2021-12-10 | $25.66 | $25.66 | 1,853,900 | — | — |
| 2021-12-09 | $25.97 | $25.97 | 2,147,700 | — | — |
| 2021-12-08 | $26.26 | $26.26 | 1,525,700 | — | — |
| 2021-12-07 | $26.14 | $26.14 | 2,319,500 | — | — |
| 2021-12-06 | $25.88 | $25.88 | 1,767,800 | — | — |
| 2021-12-03 | $25.79 | $25.79 | 3,867,200 | — | — |
| 2021-12-02 | $26.18 | $26.18 | 4,167,300 | — | — |
| 2021-12-01 | $25.81 | $25.81 | 10,343,900 | — | — |
| 2021-11-30 | $23.41 | $23.41 | 3,999,300 | — | — |
| 2021-11-29 | $24.17 | $24.17 | 1,450,900 | — | — |
| 2021-11-26 | $23.86 | $23.86 | 1,023,600 | — | — |
| 2021-11-24 | $24.29 | $24.29 | 1,141,200 | — | — |
| 2021-11-23 | $23.67 | $23.67 | 1,769,600 | — | — |
| 2021-11-22 | $23.84 | $23.84 | 1,762,000 | — | — |
| 2021-11-19 | $24.61 | $24.61 | 1,494,600 | — | — |
| 2021-11-18 | $25.33 | $25.33 | 1,196,200 | — | — |
| 2021-11-17 | $25.75 | $25.75 | 1,026,000 | — | — |
| 2021-11-16 | $25.78 | $25.78 | 1,331,100 | — | — |
| 2021-11-15 | $25.84 | $25.84 | 1,202,700 | — | — |
| 2021-11-12 | $25.95 | $25.95 | 1,498,800 | — | — |
| 2021-11-11 | $25.74 | $25.74 | 1,377,600 | — | — |
| 2021-11-10 | $25.82 | $25.82 | 1,356,600 | — | — |
| 2021-11-09 | $26.40 | $26.40 | 1,135,700 | — | — |
| 2021-11-08 | $26.41 | $26.41 | 1,392,400 | — | — |
| 2021-11-05 | $26.72 | $26.72 | 1,401,700 | — | — |
| 2021-11-04 | $26.72 | $26.72 | 1,939,700 | — | — |
| 2021-11-03 | $26.38 | $26.38 | 2,346,900 | — | — |
| 2021-11-02 | $25.99 | $25.99 | 1,459,400 | — | — |
| 2021-11-01 | $25.85 | $25.85 | 1,657,900 | — | — |
| 2021-10-29 | $25.83 | $25.83 | 1,185,300 | — | — |
| 2021-10-28 | $25.90 | $25.90 | 1,203,800 | — | — |
| 2021-10-27 | $25.69 | $25.69 | 1,255,200 | — | — |
| 2021-10-26 | $25.82 | $25.82 | 1,631,600 | — | — |
| 2021-10-25 | $26.03 | $26.03 | 1,372,000 | — | — |
| 2021-10-22 | $26.16 | $26.16 | 1,278,400 | — | — |
| 2021-10-21 | $25.88 | $25.88 | 1,117,000 | — | — |
| 2021-10-20 | $25.85 | $25.85 | 1,729,600 | — | — |
| 2021-10-19 | $25.99 | $25.99 | 1,147,400 | — | — |
| 2021-10-18 | $25.71 | $25.71 | 2,632,600 | — | — |
| 2021-10-15 | $26.40 | $26.40 | 2,350,300 | — | — |
| 2021-10-14 | $26.11 | $26.11 | 3,575,600 | — | — |
| 2021-10-13 | $25.90 | $25.90 | 8,002,800 | — | — |
| 2021-10-12 | $25.51 | $25.51 | 4,743,500 | — | — |
| 2021-10-11 | $25.70 | $25.70 | 2,267,700 | — | — |
| 2021-10-08 | $25.48 | $25.48 | 1,201,800 | — | — |
| 2021-10-07 | $25.57 | $25.57 | 2,742,500 | — | — |
| 2021-10-06 | $25.35 | $25.35 | 2,849,600 | — | — |
| 2021-10-05 | $24.89 | $24.89 | 1,774,000 | — | — |
| 2021-10-04 | $24.59 | $24.59 | 2,319,200 | — | — |
| 2021-10-01 | $24.81 | $24.81 | 5,353,200 | — | — |
| 2021-09-30 | $23.67 | $23.67 | 1,970,000 | — | — |
| 2021-09-29 | $23.50 | $23.50 | 4,028,300 | — | — |
| 2021-09-28 | $24.06 | $24.06 | 4,350,100 | — | — |
| 2021-09-27 | $25.23 | $25.23 | 4,304,700 | — | — |
| 2021-09-24 | $25.24 | $25.24 | 3,551,100 | — | — |
| 2021-09-23 | $24.69 | $24.69 | 3,460,200 | — | — |
| 2021-09-22 | $24.11 | $24.11 | 3,686,100 | — | — |
| 2021-09-21 | $23.24 | $23.24 | 3,230,200 | — | — |
| 2021-09-20 | $22.57 | $22.57 | 2,255,900 | — | — |
| 2021-09-17 | $22.92 | $22.92 | 3,288,000 | — | — |
| 2021-09-16 | $23.04 | $23.04 | 1,152,500 | — | — |
| 2021-09-15 | $23.16 | $23.16 | 2,121,700 | — | — |
| 2021-09-14 | $22.61 | $22.61 | 2,332,200 | — | — |
| 2021-09-13 | $23.40 | $23.40 | 4,897,900 | — | — |
| 2021-09-10 | $22.84 | $22.84 | 4,313,100 | — | — |
| 2021-09-09 | $23.60 | $23.60 | 4,985,900 | — | — |
| 2021-09-08 | $25.35 | $25.35 | 1,500,500 | — | — |
| 2021-09-07 | $25.71 | $25.71 | 1,469,300 | — | — |
| 2021-09-03 | $26.04 | $26.04 | 1,275,600 | — | — |
| 2021-09-02 | $25.71 | $25.71 | 1,192,000 | — | — |
| 2021-09-01 | $26.00 | $26.00 | 1,920,400 | — | — |
| 2021-08-31 | $25.78 | $25.78 | 2,018,300 | — | — |
| 2021-08-30 | $25.61 | $25.61 | 1,594,400 | — | — |
| 2021-08-27 | $25.85 | $25.85 | 2,045,500 | — | — |
| 2021-08-26 | $25.14 | $25.14 | 3,452,600 | — | — |
| 2021-08-25 | $25.64 | $25.64 | 2,381,500 | — | — |
| 2021-08-24 | $25.87 | $25.87 | 2,380,100 | — | — |
| 2021-08-23 | $25.21 | $25.21 | 2,147,300 | — | — |
| 2021-08-20 | $24.87 | $24.87 | 2,047,800 | — | — |
| 2021-08-19 | $24.63 | $24.63 | 1,413,100 | — | — |
| 2021-08-18 | $25.04 | $25.04 | 1,438,200 | — | — |
| 2021-08-17 | $24.51 | $24.51 | 2,220,000 | — | — |
| 2021-08-16 | $25.32 | $25.32 | 1,632,500 | — | — |
| 2021-08-13 | $26.38 | $26.38 | 1,464,300 | — | — |
| 2021-08-12 | $26.20 | $26.20 | 2,134,600 | — | — |
| 2021-08-11 | $25.26 | $25.26 | 893,400 | — | — |
| 2021-08-10 | $25.05 | $25.05 | 1,621,400 | — | — |
| 2021-08-09 | $25.05 | $25.05 | 1,722,800 | — | — |
| 2021-08-06 | $24.77 | $24.77 | 1,087,500 | — | — |
| 2021-08-05 | $24.62 | $24.62 | 979,500 | — | — |
| 2021-08-04 | $24.39 | $24.39 | 1,582,300 | — | — |
| 2021-08-03 | $24.53 | $24.53 | 1,348,400 | — | — |
| 2021-08-02 | $24.40 | $24.40 | 2,053,000 | — | — |
| 2021-07-30 | $23.92 | $23.92 | 1,482,800 | — | — |
| 2021-07-29 | $24.33 | $24.33 | 2,908,800 | — | — |
| 2021-07-28 | $23.47 | $23.47 | 2,157,900 | — | — |
| 2021-07-27 | $23.42 | $23.42 | 1,571,100 | — | — |
| 2021-07-26 | $23.28 | $23.28 | 4,439,200 | — | — |
| 2021-07-23 | $24.06 | $24.06 | 2,537,000 | — | — |
| 2021-07-22 | $23.30 | $23.30 | 1,601,300 | — | — |
| 2021-07-21 | $23.11 | $23.11 | 2,978,700 | — | — |
| 2021-07-20 | $23.74 | $23.74 | 3,719,600 | — | — |
| 2021-07-19 | $22.97 | $22.97 | 4,899,500 | — | — |
| 2021-07-16 | $23.47 | $23.47 | 1,230,300 | — | — |
| 2021-07-15 | $23.46 | $23.46 | 2,253,000 | — | — |
| 2021-07-14 | $23.84 | $23.84 | 2,058,200 | — | — |
| 2021-07-13 | $24.19 | $24.19 | 1,845,300 | — | — |
| 2021-07-12 | $24.72 | $24.72 | 2,861,600 | — | — |
| 2021-07-09 | $25.09 | $25.09 | 1,399,300 | — | — |
| 2021-07-08 | $25.12 | $25.12 | 1,551,700 | — | — |
| 2021-07-07 | $25.61 | $25.61 | 2,452,200 | — | — |
| 2021-07-06 | $26.34 | $26.34 | 2,551,900 | — | — |
| 2021-07-02 | $26.94 | $26.94 | 2,394,400 | — | — |
| 2021-07-01 | $26.65 | $26.65 | 3,308,400 | — | — |
| 2021-06-30 | $25.55 | $25.55 | 5,177,600 | — | — |
| 2021-06-29 | $25.63 | $25.63 | 4,632,200 | — | — |
| 2021-06-28 | $26.00 | $26.00 | 6,493,400 | — | — |
| 2021-06-25 | $25.21 | $25.21 | 4,553,800 | — | — |
| 2021-06-24 | $25.24 | $25.24 | 3,693,800 | — | — |
| 2021-06-23 | $25.21 | $25.21 | 2,361,500 | — | — |
| 2021-06-22 | $25.20 | $25.20 | 1,464,300 | — | — |
| 2021-06-21 | $24.95 | $24.95 | 2,017,500 | — | — |
| 2021-06-18 | $24.99 | $24.99 | 3,999,800 | — | — |
| 2021-06-17 | $24.98 | $24.98 | 2,461,000 | — | — |
| 2021-06-16 | $25.14 | $25.14 | 3,216,500 | — | — |
| 2021-06-15 | $25.20 | $25.20 | 2,112,100 | — | — |
| 2021-06-14 | $25.13 | $25.13 | 2,552,000 | — | — |
| 2021-06-11 | $25.00 | $25.00 | 2,008,000 | — | — |
| 2021-06-10 | $25.04 | $25.04 | 1,833,300 | — | — |
| 2021-06-09 | $24.63 | $24.63 | 1,691,300 | — | — |
| 2021-06-08 | $24.92 | $24.92 | 2,420,400 | — | — |
| 2021-06-07 | $24.83 | $24.83 | 2,689,600 | — | — |
| 2021-06-04 | $25.16 | $25.16 | 2,324,600 | — | — |
| 2021-06-03 | $24.72 | $24.72 | 1,819,600 | — | — |
| 2021-06-02 | $24.53 | $24.53 | 4,000,400 | — | — |
| 2021-06-01 | $23.97 | $23.97 | 3,866,500 | — | — |
| 2021-05-28 | $23.31 | $23.31 | 3,532,000 | — | — |
| 2021-05-27 | $22.87 | $22.87 | 2,013,000 | — | — |
| 2021-05-26 | $23.17 | $23.17 | 1,051,900 | — | — |
| 2021-05-25 | $22.86 | $22.86 | 1,705,700 | — | — |
| 2021-05-24 | $23.35 | $23.35 | 2,016,200 | — | — |
| 2021-05-21 | $23.24 | $23.24 | 1,581,200 | — | — |
| 2021-05-20 | $23.33 | $23.33 | 1,592,000 | — | — |
| 2021-05-19 | $23.18 | $23.18 | 1,470,400 | — | — |
| 2021-05-18 | $23.40 | $23.40 | 1,716,600 | — | — |
| 2021-05-17 | $23.56 | $23.56 | 1,992,800 | — | — |
| 2021-05-14 | $23.31 | $23.31 | 2,402,200 | — | — |
| 2021-05-13 | $22.61 | $22.61 | 5,297,300 | — | — |
| 2021-05-12 | $21.94 | $21.94 | 3,413,700 | — | — |
| 2021-05-11 | $22.78 | $22.78 | 4,116,100 | — | — |
| 2021-05-10 | $22.44 | $22.44 | 6,330,400 | — | — |
| 2021-05-07 | $21.16 | $21.16 | 1,453,900 | — | — |
| 2021-05-06 | $20.74 | $20.74 | 2,081,700 | — | — |
| 2021-05-05 | $20.89 | $20.89 | 1,749,000 | — | — |
| 2021-05-04 | $21.01 | $21.01 | 2,752,700 | — | — |
| 2021-05-03 | $21.04 | $21.04 | 3,607,100 | — | — |
| 2021-04-30 | $21.30 | $21.30 | 2,214,500 | — | — |
| 2021-04-29 | $21.61 | $21.61 | 2,130,300 | — | — |
| 2021-04-28 | $22.09 | $22.09 | 1,868,900 | — | — |
| 2021-04-27 | $22.10 | $22.10 | 1,612,900 | — | — |
| 2021-04-26 | $22.21 | $22.21 | 1,782,900 | — | — |
| 2021-04-23 | $22.09 | $22.09 | 1,498,300 | — | — |
| 2021-04-22 | $21.90 | $21.90 | 2,068,200 | — | — |
| 2021-04-21 | $22.00 | $22.00 | 2,901,400 | — | — |
| 2021-04-20 | $21.81 | $21.81 | 3,363,600 | — | — |
| 2021-04-19 | $21.43 | $21.43 | 1,808,600 | — | — |
| 2021-04-16 | $21.55 | $21.55 | 2,047,600 | — | — |
| 2021-04-15 | $21.64 | $21.64 | 2,459,400 | — | — |
| 2021-04-14 | $21.74 | $21.74 | 2,732,500 | — | — |
| 2021-04-13 | $21.21 | $21.21 | 3,050,200 | — | — |
| 2021-04-12 | $21.55 | $21.55 | 2,703,000 | — | — |
| 2021-04-09 | $21.70 | $21.70 | 5,498,300 | — | — |
| 2021-04-08 | $22.00 | $22.00 | 17,892,300 | — | — |
| 2021-04-07 | $24.27 | $24.27 | 1,895,000 | — | — |
| 2021-04-06 | $24.11 | $24.11 | 1,789,500 | — | — |
| 2021-04-05 | $24.48 | $24.48 | 3,365,500 | — | — |
| 2021-04-01 | $23.99 | $23.99 | 3,113,400 | — | — |
| 2021-03-31 | $22.96 | $22.96 | 3,104,600 | — | — |
| 2021-03-30 | $23.03 | $23.03 | 3,249,500 | — | — |
| 2021-03-29 | $23.40 | $23.40 | 2,936,400 | — | — |
| 2021-03-26 | $23.25 | $23.25 | 2,256,100 | — | — |
| 2021-03-25 | $23.37 | $23.37 | 3,680,700 | — | — |
| 2021-03-24 | $22.99 | $22.99 | 5,377,700 | — | — |
| 2021-03-23 | $23.68 | $23.68 | 6,954,900 | — | — |
| 2021-03-22 | $23.65 | $23.65 | 22,905,900 | — | — |
| 2021-03-19 | $22.57 | $22.57 | 5,859,000 | — | — |
| 2021-03-18 | $21.10 | $21.10 | 3,356,400 | — | — |
| 2021-03-17 | $22.02 | $22.02 | 1,869,000 | — | — |
| 2021-03-16 | $21.77 | $21.77 | 1,915,800 | — | — |
| 2021-03-15 | $21.97 | $21.97 | 3,181,500 | — | — |
| 2021-03-12 | $22.93 | $22.93 | 4,418,400 | — | — |
| 2021-03-11 | $22.40 | $22.40 | 4,797,000 | — | — |
| 2021-03-10 | $21.11 | $21.11 | 5,660,700 | — | — |
| 2021-03-09 | $21.27 | $21.27 | 7,052,800 | — | — |
| 2021-03-08 | $18.87 | $18.87 | 3,654,300 | — | — |
| 2021-03-05 | $18.56 | $18.56 | 3,212,500 | — | — |
| 2021-03-04 | $18.21 | $18.21 | 3,682,600 | — | — |
| 2021-03-03 | $18.67 | $18.67 | 5,539,700 | — | — |
| 2021-03-02 | $18.75 | $18.75 | 4,034,800 | — | — |
| 2021-03-01 | $18.98 | $18.98 | 2,103,600 | — | — |
| 2021-02-26 | $18.35 | $18.35 | 2,527,000 | — | — |
| 2021-02-25 | $18.53 | $18.53 | 2,340,100 | — | — |
| 2021-02-24 | $19.14 | $19.14 | 2,776,400 | — | — |
| 2021-02-23 | $19.30 | $19.30 | 11,211,000 | — | — |
| 2021-02-22 | $17.61 | $17.61 | 3,094,000 | — | — |
| 2021-02-19 | $18.52 | $18.52 | 3,784,800 | — | — |
| 2021-02-18 | $18.66 | $18.66 | 2,452,100 | — | — |
| 2021-02-17 | $18.70 | $18.70 | 2,087,200 | — | — |
| 2021-02-16 | $18.63 | $18.63 | 3,211,100 | — | — |
| 2021-02-12 | $19.09 | $19.09 | 1,315,200 | — | — |
| 2021-02-11 | $19.18 | $19.18 | 2,285,700 | — | — |
| 2021-02-10 | $18.83 | $18.83 | 2,132,000 | — | — |
| 2021-02-09 | $18.15 | $18.15 | 2,354,000 | — | — |
| 2021-02-08 | $18.20 | $18.20 | 1,899,800 | — | — |
| 2021-02-05 | $18.13 | $18.13 | 2,464,800 | — | — |
| 2021-02-04 | $18.50 | $18.50 | 2,097,900 | — | — |
| 2021-02-03 | $18.41 | $18.41 | 3,820,300 | — | — |
| 2021-02-02 | $18.26 | $18.26 | 1,825,700 | — | — |
| 2021-02-01 | $17.62 | $17.62 | 1,480,600 | — | — |
| 2021-01-29 | $17.34 | $17.34 | 2,162,200 | — | — |
| 2021-01-28 | $17.96 | $17.96 | 3,879,900 | — | — |
| 2021-01-27 | $18.93 | $18.93 | 6,964,400 | — | — |
| 2021-01-26 | $17.76 | $17.76 | 1,893,600 | — | — |
| 2021-01-25 | $17.56 | $17.56 | 2,131,700 | — | — |
| 2021-01-22 | $17.86 | $17.86 | 1,762,100 | — | — |
| 2021-01-21 | $17.68 | $17.68 | 1,245,900 | — | — |
| 2021-01-20 | $17.92 | $17.92 | 1,643,600 | — | — |
| 2021-01-19 | $17.90 | $17.90 | 3,208,900 | — | — |
| 2021-01-15 | $18.00 | $18.00 | 2,471,900 | — | — |
| 2021-01-14 | $18.00 | $18.00 | 3,488,600 | — | — |
| 2021-01-13 | $17.37 | $17.37 | 2,565,700 | — | — |
| 2021-01-12 | $17.50 | $17.50 | 5,399,700 | — | — |
| 2021-01-11 | $17.79 | $17.79 | 4,931,000 | — | — |
| 2021-01-08 | $18.59 | $18.59 | 1,337,800 | — | — |
| 2021-01-07 | $18.45 | $18.45 | 2,122,900 | — | — |
| 2021-01-06 | $17.87 | $17.87 | 2,393,600 | — | — |
| 2021-01-05 | $17.99 | $17.99 | 1,378,600 | — | — |
| 2021-01-04 | $17.81 | $17.81 | 2,071,100 | — | — |