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
- 2013-10-30 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 | $25.41 | $37.27 | 1,505,800 | — | — |
| 2021-12-30 | $25.31 | $37.12 | 1,505,400 | — | — |
| 2021-12-29 | $25.07 | $36.77 | 1,083,700 | — | — |
| 2021-12-28 | $24.91 | $36.54 | 1,386,700 | — | — |
| 2021-12-27 | $24.79 | $36.36 | 1,211,000 | — | — |
| 2021-12-23 | $24.49 | $35.92 | 1,575,000 | — | — |
| 2021-12-22 | $24.37 | $35.74 | 1,268,900 | — | — |
| 2021-12-21 | $24.09 | $35.33 | 2,411,600 | — | — |
| 2021-12-20 | $23.07 | $33.84 | 2,113,600 | — | — |
| 2021-12-17 | $23.76 | $34.85 | 5,236,800 | — | — |
| 2021-12-16 | $23.76 | $34.85 | 4,375,800 | — | — |
| 2021-12-15 | $23.57 | $34.57 | 2,005,900 | — | — |
| 2021-12-14 | $23.36 | $34.26 | 2,062,900 | — | — |
| 2021-12-13 | $23.74 | $34.82 | 2,192,000 | — | — |
| 2021-12-10 | $23.94 | $35.11 | 2,767,900 | — | — |
| 2021-12-09 | $23.98 | $35.17 | 2,492,600 | — | — |
| 2021-12-08 | $24.61 | $36.10 | 1,660,000 | — | — |
| 2021-12-07 | $24.32 | $35.67 | 3,067,600 | — | — |
| 2021-12-06 | $24.04 | $35.26 | 2,656,700 | — | — |
| 2021-12-03 | $23.33 | $34.22 | 2,350,500 | — | — |
| 2021-12-02 | $23.57 | $34.57 | 3,362,800 | — | — |
| 2021-12-01 | $22.25 | $32.63 | 2,377,100 | — | — |
| 2021-11-30 | $22.74 | $33.35 | 3,544,000 | — | — |
| 2021-11-29 | $23.39 | $34.31 | 2,455,900 | — | — |
| 2021-11-26 | $23.77 | $34.86 | 1,500,700 | — | — |
| 2021-11-24 | $25.03 | $36.71 | 1,022,000 | — | — |
| 2021-11-23 | $25.00 | $36.67 | 2,068,400 | — | — |
| 2021-11-22 | $25.00 | $36.67 | 2,187,700 | — | — |
| 2021-11-19 | $24.57 | $36.04 | 1,962,000 | — | — |
| 2021-11-18 | $24.63 | $36.12 | 1,929,900 | — | — |
| 2021-11-17 | $24.73 | $36.27 | 2,298,500 | — | — |
| 2021-11-16 | $24.40 | $35.79 | 1,640,600 | — | — |
| 2021-11-15 | $24.64 | $36.14 | 1,852,200 | — | — |
| 2021-11-12 | $24.40 | $35.79 | 1,284,500 | — | — |
| 2021-11-11 | $24.68 | $36.20 | 1,182,300 | — | — |
| 2021-11-10 | $24.64 | $36.14 | 1,261,200 | — | — |
| 2021-11-09 | $24.68 | $36.20 | 1,347,300 | — | — |
| 2021-11-08 | $24.73 | $36.27 | 2,915,600 | — | — |
| 2021-11-05 | $25.51 | $37.42 | 2,593,400 | — | — |
| 2021-11-04 | $24.57 | $36.04 | 3,046,900 | — | — |
| 2021-11-03 | $25.33 | $37.15 | 2,583,700 | — | — |
| 2021-11-02 | $24.58 | $36.05 | 3,176,500 | — | — |
| 2021-11-01 | $23.98 | $35.17 | 2,026,500 | — | — |
| 2021-10-29 | $23.44 | $34.38 | 2,997,000 | — | — |
| 2021-10-28 | $23.64 | $34.67 | 2,242,000 | — | — |
| 2021-10-27 | $23.57 | $34.57 | 4,048,800 | — | — |
| 2021-10-26 | $23.87 | $35.01 | 1,875,100 | — | — |
| 2021-10-25 | $23.91 | $35.07 | 1,534,900 | — | — |
| 2021-10-22 | $23.69 | $34.75 | 2,191,100 | — | — |
| 2021-10-21 | $23.50 | $34.47 | 2,236,900 | — | — |
| 2021-10-20 | $23.93 | $35.10 | 2,054,300 | — | — |
| 2021-10-19 | $23.43 | $34.36 | 2,467,900 | — | — |
| 2021-10-18 | $23.60 | $34.61 | 2,217,600 | — | — |
| 2021-10-15 | $23.27 | $34.13 | 1,593,300 | — | — |
| 2021-10-14 | $23.50 | $34.47 | 1,846,200 | — | — |
| 2021-10-13 | $23.56 | $34.56 | 1,396,400 | — | — |
| 2021-10-12 | $23.21 | $34.04 | 2,451,800 | — | — |
| 2021-10-11 | $22.90 | $33.59 | 1,570,300 | — | — |
| 2021-10-08 | $22.96 | $33.68 | 1,748,500 | — | — |
| 2021-10-07 | $23.19 | $34.01 | 1,735,000 | — | — |
| 2021-10-06 | $23.00 | $33.73 | 2,570,400 | — | — |
| 2021-10-05 | $22.72 | $33.32 | 1,758,700 | — | — |
| 2021-10-04 | $23.08 | $33.85 | 2,183,800 | — | — |
| 2021-10-01 | $23.08 | $33.54 | 1,828,600 | — | — |
| 2021-09-30 | $22.11 | $32.13 | 2,702,000 | — | — |
| 2021-09-29 | $22.96 | $33.36 | 1,892,400 | — | — |
| 2021-09-28 | $22.62 | $32.87 | 1,512,400 | — | — |
| 2021-09-27 | $22.90 | $33.27 | 1,955,700 | — | — |
| 2021-09-24 | $22.91 | $33.29 | 1,566,400 | — | — |
| 2021-09-23 | $23.29 | $33.84 | 1,648,700 | — | — |
| 2021-09-22 | $23.23 | $33.75 | 1,500,100 | — | — |
| 2021-09-21 | $22.70 | $32.98 | 1,894,900 | — | — |
| 2021-09-20 | $22.73 | $33.03 | 1,909,700 | — | — |
| 2021-09-17 | $23.10 | $33.57 | 7,001,700 | — | — |
| 2021-09-16 | $23.63 | $34.34 | 1,918,200 | — | — |
| 2021-09-15 | $23.52 | $34.18 | 1,702,300 | — | — |
| 2021-09-14 | $23.27 | $33.81 | 1,120,600 | — | — |
| 2021-09-13 | $23.34 | $33.91 | 2,160,100 | — | — |
| 2021-09-10 | $22.52 | $32.72 | 1,777,600 | — | — |
| 2021-09-09 | $23.07 | $33.52 | 2,323,900 | — | — |
| 2021-09-08 | $23.43 | $34.04 | 1,663,200 | — | — |
| 2021-09-07 | $23.18 | $33.68 | 1,881,400 | — | — |
| 2021-09-03 | $23.63 | $34.34 | 1,353,800 | — | — |
| 2021-09-02 | $23.69 | $34.42 | 1,635,800 | — | — |
| 2021-09-01 | $23.74 | $34.50 | 1,700,100 | — | — |
| 2021-08-31 | $23.45 | $34.07 | 1,497,100 | — | — |
| 2021-08-30 | $23.33 | $33.90 | 1,297,500 | — | — |
| 2021-08-27 | $23.33 | $33.90 | 1,852,100 | — | — |
| 2021-08-26 | $22.83 | $33.17 | 1,840,700 | — | — |
| 2021-08-25 | $23.09 | $33.55 | 1,478,500 | — | — |
| 2021-08-24 | $22.80 | $33.13 | 3,093,200 | — | — |
| 2021-08-23 | $22.80 | $33.13 | 1,272,900 | — | — |
| 2021-08-20 | $22.71 | $33.00 | 2,377,400 | — | — |
| 2021-08-19 | $22.45 | $32.62 | 1,849,800 | — | — |
| 2021-08-18 | $22.61 | $32.85 | 1,567,300 | — | — |
| 2021-08-17 | $22.86 | $33.22 | 1,737,700 | — | — |
| 2021-08-16 | $23.21 | $33.72 | 1,275,000 | — | — |
| 2021-08-13 | $23.56 | $34.23 | 1,361,400 | — | — |
| 2021-08-12 | $23.44 | $34.06 | 1,048,600 | — | — |
| 2021-08-11 | $23.76 | $34.52 | 2,639,200 | — | — |
| 2021-08-10 | $23.24 | $33.77 | 2,200,500 | — | — |
| 2021-08-09 | $23.24 | $33.77 | 1,115,200 | — | — |
| 2021-08-06 | $23.47 | $34.10 | 1,611,100 | — | — |
| 2021-08-05 | $23.35 | $33.93 | 1,990,100 | — | — |
| 2021-08-04 | $22.49 | $32.68 | 2,621,200 | — | — |
| 2021-08-03 | $22.97 | $33.38 | 2,369,900 | — | — |
| 2021-08-02 | $22.84 | $33.19 | 1,826,600 | — | — |
| 2021-07-30 | $23.02 | $33.45 | 2,035,400 | — | — |
| 2021-07-29 | $22.98 | $33.39 | 1,765,800 | — | — |
| 2021-07-28 | $22.42 | $32.58 | 1,539,100 | — | — |
| 2021-07-27 | $22.53 | $32.74 | 1,792,800 | — | — |
| 2021-07-26 | $22.46 | $32.64 | 2,375,700 | — | — |
| 2021-07-23 | $22.32 | $32.43 | 1,157,000 | — | — |
| 2021-07-22 | $22.21 | $32.27 | 1,381,200 | — | — |
| 2021-07-21 | $22.83 | $33.17 | 1,124,800 | — | — |
| 2021-07-20 | $22.48 | $32.66 | 2,506,000 | — | — |
| 2021-07-19 | $21.41 | $31.11 | 3,812,900 | — | — |
| 2021-07-16 | $22.43 | $32.59 | 2,876,300 | — | — |
| 2021-07-15 | $22.60 | $32.84 | 3,520,000 | — | — |
| 2021-07-14 | $23.03 | $33.46 | 1,365,900 | — | — |
| 2021-07-13 | $22.71 | $33.00 | 1,259,900 | — | — |
| 2021-07-12 | $23.36 | $33.94 | 1,841,300 | — | — |
| 2021-07-09 | $23.19 | $33.70 | 1,581,800 | — | — |
| 2021-07-08 | $22.31 | $32.42 | 2,709,100 | — | — |
| 2021-07-07 | $22.65 | $32.91 | 1,683,500 | — | — |
| 2021-07-06 | $22.60 | $32.84 | 2,227,400 | — | — |
| 2021-07-02 | $22.91 | $33.29 | 1,776,500 | — | — |
| 2021-07-01 | $23.18 | $33.37 | 3,309,300 | — | — |
| 2021-06-30 | $22.89 | $32.95 | 1,814,100 | — | — |
| 2021-06-29 | $23.01 | $33.12 | 1,077,500 | — | — |
| 2021-06-28 | $22.97 | $33.07 | 2,326,100 | — | — |
| 2021-06-25 | $23.42 | $33.71 | 2,512,800 | — | — |
| 2021-06-24 | $22.95 | $33.04 | 1,103,200 | — | — |
| 2021-06-23 | $23.04 | $33.17 | 1,971,300 | — | — |
| 2021-06-22 | $22.96 | $33.05 | 1,798,600 | — | — |
| 2021-06-21 | $23.25 | $33.47 | 1,774,000 | — | — |
| 2021-06-18 | $22.51 | $32.40 | 3,515,100 | — | — |
| 2021-06-17 | $23.05 | $33.18 | 2,039,500 | — | — |
| 2021-06-16 | $23.43 | $33.73 | 1,806,000 | — | — |
| 2021-06-15 | $23.57 | $33.93 | 1,731,100 | — | — |
| 2021-06-14 | $23.89 | $34.39 | 1,570,500 | — | — |
| 2021-06-11 | $24.18 | $34.81 | 2,305,400 | — | — |
| 2021-06-10 | $24.11 | $34.71 | 1,618,000 | — | — |
| 2021-06-09 | $24.29 | $34.97 | 1,464,300 | — | — |
| 2021-06-08 | $24.10 | $34.69 | 1,970,400 | — | — |
| 2021-06-07 | $23.75 | $34.19 | 1,105,700 | — | — |
| 2021-06-04 | $23.37 | $33.64 | 1,416,800 | — | — |
| 2021-06-03 | $23.63 | $34.02 | 1,482,400 | — | — |
| 2021-06-02 | $23.82 | $34.29 | 2,206,500 | — | — |
| 2021-06-01 | $23.41 | $33.70 | 1,975,700 | — | — |
| 2021-05-28 | $22.71 | $32.69 | 1,563,200 | — | — |
| 2021-05-27 | $22.49 | $32.38 | 1,925,200 | — | — |
| 2021-05-26 | $22.33 | $32.15 | 2,605,000 | — | — |
| 2021-05-25 | $21.91 | $31.54 | 1,338,600 | — | — |
| 2021-05-24 | $22.09 | $31.80 | 2,415,000 | — | — |
| 2021-05-21 | $21.84 | $31.44 | 1,333,500 | — | — |
| 2021-05-20 | $21.85 | $31.45 | 1,336,700 | — | — |
| 2021-05-19 | $22.04 | $31.73 | 1,960,100 | — | — |
| 2021-05-18 | $22.06 | $31.76 | 1,380,600 | — | — |
| 2021-05-17 | $22.41 | $32.26 | 1,749,100 | — | — |
| 2021-05-14 | $22.46 | $32.33 | 1,679,300 | — | — |
| 2021-05-13 | $21.92 | $31.56 | 2,193,100 | — | — |
| 2021-05-12 | $21.36 | $30.75 | 1,618,700 | — | — |
| 2021-05-11 | $22.04 | $31.73 | 2,486,500 | — | — |
| 2021-05-10 | $22.51 | $32.40 | 1,827,600 | — | — |
| 2021-05-07 | $22.71 | $32.69 | 2,444,100 | — | — |
| 2021-05-06 | $22.14 | $31.87 | 1,898,900 | — | — |
| 2021-05-05 | $21.80 | $31.38 | 1,640,400 | — | — |
| 2021-05-04 | $22.09 | $31.80 | 2,313,400 | — | — |
| 2021-05-03 | $22.30 | $32.10 | 1,806,900 | — | — |
| 2021-04-30 | $22.34 | $32.16 | 2,394,900 | — | — |
| 2021-04-29 | $22.42 | $32.27 | 1,901,100 | — | — |
| 2021-04-28 | $22.17 | $31.92 | 2,670,200 | — | — |
| 2021-04-27 | $22.01 | $31.68 | 1,424,900 | — | — |
| 2021-04-26 | $21.70 | $31.24 | 2,859,400 | — | — |
| 2021-04-23 | $21.70 | $31.24 | 2,411,600 | — | — |
| 2021-04-22 | $21.47 | $30.91 | 2,296,200 | — | — |
| 2021-04-21 | $21.52 | $30.98 | 2,528,100 | — | — |
| 2021-04-20 | $21.03 | $30.27 | 2,343,800 | — | — |
| 2021-04-19 | $21.22 | $30.55 | 1,806,300 | — | — |
| 2021-04-16 | $21.24 | $30.58 | 2,815,200 | — | — |
| 2021-04-15 | $20.95 | $30.16 | 4,485,400 | — | — |
| 2021-04-14 | $20.56 | $29.60 | 2,108,000 | — | — |
| 2021-04-13 | $20.84 | $30.00 | 1,901,200 | — | — |
| 2021-04-12 | $20.65 | $29.73 | 1,787,700 | — | — |
| 2021-04-09 | $20.43 | $29.41 | 1,531,500 | — | — |
| 2021-04-08 | $20.62 | $29.68 | 1,256,500 | — | — |
| 2021-04-07 | $20.62 | $29.68 | 1,214,300 | — | — |
| 2021-04-06 | $20.68 | $29.77 | 1,949,600 | — | — |
| 2021-04-05 | $20.42 | $29.40 | 2,010,300 | — | — |
| 2021-04-01 | $20.57 | $29.61 | 2,858,500 | — | — |
| 2021-03-31 | $20.23 | $28.81 | 2,647,000 | — | — |
| 2021-03-30 | $20.68 | $29.45 | 1,928,700 | — | — |
| 2021-03-29 | $20.16 | $28.71 | 1,973,000 | — | — |
| 2021-03-26 | $20.52 | $29.23 | 2,686,900 | — | — |
| 2021-03-25 | $20.13 | $28.67 | 5,862,100 | — | — |
| 2021-03-24 | $19.57 | $27.87 | 2,749,300 | — | — |
| 2021-03-23 | $19.72 | $28.09 | 2,892,000 | — | — |
| 2021-03-22 | $20.17 | $28.73 | 2,092,900 | — | — |
| 2021-03-19 | $20.33 | $28.96 | 3,513,300 | — | — |
| 2021-03-18 | $20.78 | $29.60 | 1,950,800 | — | — |
| 2021-03-17 | $21.13 | $30.09 | 3,674,700 | — | — |
| 2021-03-16 | $20.65 | $29.41 | 3,157,900 | — | — |
| 2021-03-15 | $21.22 | $30.22 | 2,698,200 | — | — |
| 2021-03-12 | $20.89 | $29.75 | 3,725,100 | — | — |
| 2021-03-11 | $20.40 | $29.05 | 2,603,200 | — | — |
| 2021-03-10 | $20.51 | $29.21 | 1,700,900 | — | — |
| 2021-03-09 | $20.08 | $28.60 | 2,426,800 | — | — |
| 2021-03-08 | $20.78 | $29.60 | 2,776,400 | — | — |
| 2021-03-05 | $20.17 | $28.73 | 2,215,300 | — | — |
| 2021-03-04 | $19.77 | $28.16 | 2,583,100 | — | — |
| 2021-03-03 | $20.00 | $28.49 | 2,432,700 | — | — |
| 2021-03-02 | $19.43 | $27.67 | 2,099,800 | — | — |
| 2021-03-01 | $19.77 | $28.16 | 2,369,700 | — | — |
| 2021-02-26 | $19.68 | $28.03 | 2,841,100 | — | — |
| 2021-02-25 | $19.86 | $28.29 | 2,843,400 | — | — |
| 2021-02-24 | $20.55 | $29.27 | 2,038,500 | — | — |
| 2021-02-23 | $20.10 | $28.63 | 3,764,200 | — | — |
| 2021-02-22 | $20.16 | $28.71 | 3,041,600 | — | — |
| 2021-02-19 | $19.55 | $27.84 | 2,091,300 | — | — |
| 2021-02-18 | $19.24 | $27.40 | 1,460,000 | — | — |
| 2021-02-17 | $19.26 | $27.43 | 1,673,600 | — | — |
| 2021-02-16 | $19.02 | $27.09 | 3,032,200 | — | — |
| 2021-02-12 | $19.33 | $27.53 | 2,777,200 | — | — |
| 2021-02-11 | $18.91 | $26.93 | 3,572,400 | — | — |
| 2021-02-10 | $18.46 | $26.29 | 2,602,400 | — | — |
| 2021-02-09 | $18.06 | $25.72 | 1,355,300 | — | — |
| 2021-02-08 | $17.76 | $25.29 | 1,246,900 | — | — |
| 2021-02-05 | $17.57 | $25.02 | 1,367,500 | — | — |
| 2021-02-04 | $17.61 | $25.08 | 1,935,600 | — | — |
| 2021-02-03 | $17.26 | $24.58 | 1,221,200 | — | — |
| 2021-02-02 | $17.24 | $24.55 | 2,070,900 | — | — |
| 2021-02-01 | $17.16 | $24.44 | 2,398,900 | — | — |
| 2021-01-29 | $16.93 | $24.11 | 3,056,700 | — | — |
| 2021-01-28 | $17.72 | $25.24 | 3,077,900 | — | — |
| 2021-01-27 | $17.57 | $25.02 | 3,273,000 | — | — |
| 2021-01-26 | $17.37 | $24.74 | 2,715,900 | — | — |
| 2021-01-25 | $17.28 | $24.61 | 2,578,600 | — | — |
| 2021-01-22 | $17.22 | $24.53 | 1,787,800 | — | — |
| 2021-01-21 | $17.08 | $24.33 | 2,890,700 | — | — |
| 2021-01-20 | $17.43 | $24.82 | 3,501,500 | — | — |
| 2021-01-19 | $16.83 | $23.97 | 2,646,700 | — | — |
| 2021-01-15 | $16.85 | $24.00 | 2,880,200 | — | — |
| 2021-01-14 | $16.90 | $24.07 | 1,924,800 | — | — |
| 2021-01-13 | $16.53 | $23.54 | 2,367,700 | — | — |
| 2021-01-12 | $16.40 | $23.36 | 2,106,900 | — | — |
| 2021-01-11 | $16.02 | $22.82 | 2,055,200 | — | — |
| 2021-01-08 | $16.45 | $23.43 | 1,906,500 | — | — |
| 2021-01-07 | $16.26 | $23.16 | 2,379,100 | — | — |
| 2021-01-06 | $16.38 | $23.33 | 3,572,900 | — | — |
| 2021-01-05 | $15.64 | $22.28 | 2,482,500 | — | — |
| 2021-01-04 | $15.82 | $22.23 | 2,677,100 | — | — |