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
- 1996-03-14 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 | $21.81 | $32.56 | 2,591,000 | — | — |
| 2021-12-30 | $21.80 | $32.55 | 3,474,500 | — | — |
| 2021-12-29 | $22.03 | $32.89 | 2,771,300 | — | — |
| 2021-12-28 | $22.20 | $33.15 | 3,285,900 | — | — |
| 2021-12-27 | $23.03 | $34.39 | 3,546,900 | — | — |
| 2021-12-23 | $22.22 | $33.18 | 2,294,500 | — | — |
| 2021-12-22 | $22.19 | $33.13 | 3,549,300 | — | — |
| 2021-12-21 | $22.25 | $33.22 | 5,342,100 | — | — |
| 2021-12-20 | $20.77 | $31.01 | 6,075,000 | — | — |
| 2021-12-17 | $21.15 | $31.58 | 5,651,200 | — | — |
| 2021-12-16 | $21.73 | $32.44 | 4,492,000 | — | — |
| 2021-12-15 | $22.15 | $33.07 | 6,931,200 | — | — |
| 2021-12-14 | $21.17 | $31.61 | 3,645,300 | — | — |
| 2021-12-13 | $21.42 | $31.98 | 4,070,400 | — | — |
| 2021-12-10 | $21.95 | $32.77 | 4,780,700 | — | — |
| 2021-12-09 | $22.59 | $33.73 | 4,361,500 | — | — |
| 2021-12-08 | $23.25 | $34.71 | 3,246,100 | — | — |
| 2021-12-07 | $23.39 | $34.92 | 5,144,700 | — | — |
| 2021-12-06 | $22.11 | $33.01 | 5,888,700 | — | — |
| 2021-12-03 | $21.95 | $32.77 | 5,842,100 | — | — |
| 2021-12-02 | $23.12 | $34.52 | 4,909,500 | — | — |
| 2021-12-01 | $22.41 | $33.46 | 5,509,100 | — | — |
| 2021-11-30 | $23.18 | $34.61 | 8,946,500 | — | — |
| 2021-11-29 | $24.98 | $37.30 | 4,428,300 | — | — |
| 2021-11-26 | $24.08 | $35.86 | 4,871,500 | — | — |
| 2021-11-24 | $25.24 | $37.59 | 2,801,000 | — | — |
| 2021-11-23 | $25.46 | $37.91 | 6,711,000 | — | — |
| 2021-11-22 | $24.66 | $36.72 | 6,518,700 | — | — |
| 2021-11-19 | $25.29 | $37.66 | 7,758,900 | — | — |
| 2021-11-18 | $26.64 | $39.67 | 3,987,000 | — | — |
| 2021-11-17 | $26.18 | $38.99 | 4,238,000 | — | — |
| 2021-11-16 | $26.32 | $39.19 | 4,344,200 | — | — |
| 2021-11-15 | $27.13 | $40.40 | 3,428,700 | — | — |
| 2021-11-12 | $27.57 | $41.06 | 3,310,200 | — | — |
| 2021-11-11 | $27.55 | $41.03 | 5,278,700 | — | — |
| 2021-11-10 | $26.36 | $39.25 | 6,399,500 | — | — |
| 2021-11-09 | $27.72 | $41.28 | 5,368,300 | — | — |
| 2021-11-08 | $28.09 | $41.83 | 9,010,600 | — | — |
| 2021-11-05 | $26.99 | $40.19 | 3,640,600 | — | — |
| 2021-11-04 | $27.15 | $40.43 | 6,450,900 | — | — |
| 2021-11-03 | $27.19 | $40.49 | 11,873,900 | — | — |
| 2021-11-02 | $25.07 | $37.33 | 3,729,600 | — | — |
| 2021-11-01 | $25.14 | $37.44 | 4,856,500 | — | — |
| 2021-10-29 | $24.30 | $36.19 | 11,735,900 | — | — |
| 2021-10-28 | $25.47 | $37.93 | 5,463,400 | — | — |
| 2021-10-27 | $25.45 | $37.90 | 6,945,700 | — | — |
| 2021-10-26 | $26.83 | $39.95 | 4,131,700 | — | — |
| 2021-10-25 | $26.50 | $39.46 | 4,688,100 | — | — |
| 2021-10-22 | $25.93 | $38.61 | 4,945,100 | — | — |
| 2021-10-21 | $26.02 | $38.75 | 4,992,600 | — | — |
| 2021-10-20 | $26.87 | $40.01 | 5,579,600 | — | — |
| 2021-10-19 | $26.62 | $39.64 | 7,992,900 | — | — |
| 2021-10-18 | $26.47 | $39.42 | 14,316,900 | — | — |
| 2021-10-15 | $24.99 | $37.21 | 6,528,600 | — | — |
| 2021-10-14 | $25.29 | $37.66 | 9,231,400 | — | — |
| 2021-10-13 | $25.64 | $38.18 | 15,024,800 | — | — |
| 2021-10-12 | $24.49 | $36.47 | 15,630,500 | — | — |
| 2021-10-11 | $21.53 | $32.06 | 4,968,500 | — | — |
| 2021-10-08 | $21.31 | $31.73 | 5,331,400 | — | — |
| 2021-10-07 | $22.41 | $33.37 | 4,762,600 | — | — |
| 2021-10-06 | $21.67 | $32.27 | 6,177,800 | — | — |
| 2021-10-05 | $21.98 | $32.73 | 5,048,200 | — | — |
| 2021-10-04 | $21.85 | $32.54 | 10,632,200 | — | — |
| 2021-10-01 | $22.11 | $32.93 | 6,668,400 | — | — |
| 2021-09-30 | $21.73 | $32.36 | 13,685,000 | — | — |
| 2021-09-29 | $20.58 | $30.65 | 4,461,300 | — | — |
| 2021-09-28 | $20.98 | $31.24 | 8,621,400 | — | — |
| 2021-09-27 | $20.95 | $31.20 | 10,577,700 | — | — |
| 2021-09-24 | $20.07 | $29.89 | 10,960,700 | — | — |
| 2021-09-23 | $21.29 | $31.70 | 7,897,200 | — | — |
| 2021-09-22 | $21.01 | $31.29 | 7,156,000 | — | — |
| 2021-09-21 | $21.08 | $31.39 | 7,791,900 | — | — |
| 2021-09-20 | $21.31 | $31.73 | 13,864,300 | — | — |
| 2021-09-17 | $22.46 | $33.45 | 14,528,400 | — | — |
| 2021-09-16 | $24.03 | $35.78 | 8,577,400 | — | — |
| 2021-09-15 | $24.73 | $36.83 | 12,867,000 | — | — |
| 2021-09-14 | $24.32 | $36.22 | 14,325,600 | — | — |
| 2021-09-13 | $24.46 | $36.42 | 28,212,400 | — | — |
| 2021-09-10 | $24.43 | $36.38 | 22,879,800 | — | — |
| 2021-09-09 | $22.95 | $34.18 | 8,386,300 | — | — |
| 2021-09-08 | $22.85 | $34.03 | 13,194,700 | — | — |
| 2021-09-07 | $22.86 | $34.04 | 14,016,300 | — | — |
| 2021-09-03 | $21.59 | $32.15 | 14,743,300 | — | — |
| 2021-09-02 | $20.72 | $30.86 | 14,057,600 | — | — |
| 2021-09-01 | $19.16 | $28.53 | 6,673,100 | — | — |
| 2021-08-31 | $18.52 | $27.58 | 3,941,500 | — | — |
| 2021-08-30 | $17.89 | $26.64 | 2,220,500 | — | — |
| 2021-08-27 | $17.80 | $26.51 | 3,009,300 | — | — |
| 2021-08-26 | $17.10 | $25.46 | 2,200,700 | — | — |
| 2021-08-25 | $17.19 | $25.60 | 1,896,700 | — | — |
| 2021-08-24 | $17.13 | $25.51 | 3,083,700 | — | — |
| 2021-08-23 | $16.82 | $25.05 | 3,698,200 | — | — |
| 2021-08-20 | $16.11 | $23.99 | 4,156,600 | — | — |
| 2021-08-19 | $15.63 | $23.28 | 5,828,200 | — | — |
| 2021-08-18 | $16.06 | $23.92 | 3,398,800 | — | — |
| 2021-08-17 | $16.07 | $23.93 | 2,801,500 | — | — |
| 2021-08-16 | $16.46 | $24.51 | 3,223,800 | — | — |
| 2021-08-13 | $16.76 | $24.96 | 1,827,200 | — | — |
| 2021-08-12 | $17.19 | $25.60 | 1,322,800 | — | — |
| 2021-08-11 | $17.41 | $25.93 | 2,283,400 | — | — |
| 2021-08-10 | $17.58 | $26.18 | 3,464,000 | — | — |
| 2021-08-09 | $17.01 | $25.33 | 1,972,300 | — | — |
| 2021-08-06 | $17.25 | $25.69 | 2,262,200 | — | — |
| 2021-08-05 | $16.99 | $25.30 | 2,373,900 | — | — |
| 2021-08-04 | $16.87 | $25.12 | 3,407,100 | — | — |
| 2021-08-03 | $17.33 | $25.81 | 3,449,500 | — | — |
| 2021-08-02 | $17.43 | $25.96 | 3,083,600 | — | — |
| 2021-07-30 | $17.80 | $26.51 | 2,785,000 | — | — |
| 2021-07-29 | $18.05 | $26.88 | 2,732,600 | — | — |
| 2021-07-28 | $17.68 | $26.33 | 4,445,000 | — | — |
| 2021-07-27 | $17.04 | $25.38 | 3,181,900 | — | — |
| 2021-07-26 | $17.37 | $25.87 | 2,853,200 | — | — |
| 2021-07-23 | $17.08 | $25.43 | 2,229,600 | — | — |
| 2021-07-22 | $17.27 | $25.72 | 1,776,400 | — | — |
| 2021-07-21 | $17.29 | $25.75 | 2,894,100 | — | — |
| 2021-07-20 | $16.74 | $24.93 | 3,634,300 | — | — |
| 2021-07-19 | $16.45 | $24.50 | 5,362,100 | — | — |
| 2021-07-16 | $16.83 | $25.06 | 5,328,700 | — | — |
| 2021-07-15 | $17.38 | $25.88 | 7,649,200 | — | — |
| 2021-07-14 | $17.51 | $26.08 | 3,142,700 | — | — |
| 2021-07-13 | $17.75 | $26.43 | 4,198,600 | — | — |
| 2021-07-12 | $18.03 | $26.85 | 3,090,400 | — | — |
| 2021-07-09 | $18.33 | $27.30 | 3,628,500 | — | — |
| 2021-07-08 | $18.09 | $26.94 | 4,822,800 | — | — |
| 2021-07-07 | $18.76 | $27.94 | 2,862,500 | — | — |
| 2021-07-06 | $18.74 | $27.91 | 3,306,100 | — | — |
| 2021-07-02 | $19.15 | $28.52 | 2,800,000 | — | — |
| 2021-07-01 | $19.38 | $28.86 | 4,053,100 | — | — |
| 2021-06-30 | $19.18 | $28.56 | 2,731,100 | — | — |
| 2021-06-29 | $19.14 | $28.50 | 1,742,700 | — | — |
| 2021-06-28 | $19.25 | $28.67 | 2,728,400 | — | — |
| 2021-06-25 | $19.95 | $29.71 | 2,678,700 | — | — |
| 2021-06-24 | $20.03 | $29.83 | 2,372,500 | — | — |
| 2021-06-23 | $19.70 | $29.34 | 3,360,600 | — | — |
| 2021-06-22 | $19.80 | $29.49 | 4,358,500 | — | — |
| 2021-06-21 | $19.48 | $29.01 | 6,050,100 | — | — |
| 2021-06-18 | $18.82 | $28.03 | 5,380,200 | — | — |
| 2021-06-17 | $19.30 | $28.74 | 5,860,100 | — | — |
| 2021-06-16 | $20.28 | $30.20 | 4,249,400 | — | — |
| 2021-06-15 | $20.18 | $30.05 | 5,949,900 | — | — |
| 2021-06-14 | $19.26 | $28.68 | 16,513,200 | — | — |
| 2021-06-11 | $21.40 | $31.87 | 2,827,300 | — | — |
| 2021-06-10 | $21.63 | $32.21 | 3,155,900 | — | — |
| 2021-06-09 | $21.35 | $31.79 | 3,389,900 | — | — |
| 2021-06-08 | $21.54 | $32.08 | 3,334,900 | — | — |
| 2021-06-07 | $21.59 | $32.15 | 5,692,500 | — | — |
| 2021-06-04 | $21.42 | $31.90 | 4,333,600 | — | — |
| 2021-06-03 | $20.98 | $31.24 | 3,440,000 | — | — |
| 2021-06-02 | $21.12 | $31.45 | 4,145,500 | — | — |
| 2021-06-01 | $21.14 | $31.48 | 10,099,200 | — | — |
| 2021-05-28 | $19.97 | $29.74 | 4,905,800 | — | — |
| 2021-05-27 | $20.57 | $30.63 | 6,526,800 | — | — |
| 2021-05-26 | $19.66 | $29.28 | 4,219,600 | — | — |
| 2021-05-25 | $19.29 | $28.73 | 2,627,800 | — | — |
| 2021-05-24 | $19.25 | $28.67 | 2,490,500 | — | — |
| 2021-05-21 | $19.47 | $28.99 | 3,070,500 | — | — |
| 2021-05-20 | $19.67 | $29.29 | 2,956,000 | — | — |
| 2021-05-19 | $19.30 | $28.74 | 6,261,900 | — | — |
| 2021-05-18 | $20.02 | $29.81 | 3,882,400 | — | — |
| 2021-05-17 | $20.35 | $30.30 | 5,955,000 | — | — |
| 2021-05-14 | $19.66 | $29.28 | 3,402,400 | — | — |
| 2021-05-13 | $18.69 | $27.83 | 6,164,100 | — | — |
| 2021-05-12 | $19.25 | $28.67 | 4,195,600 | — | — |
| 2021-05-11 | $19.64 | $29.25 | 5,768,400 | — | — |
| 2021-05-10 | $19.65 | $29.26 | 6,911,500 | — | — |
| 2021-05-07 | $20.08 | $29.90 | 10,888,800 | — | — |
| 2021-05-06 | $18.16 | $27.04 | 6,439,000 | — | — |
| 2021-05-05 | $18.93 | $28.19 | 10,117,700 | — | — |
| 2021-05-04 | $18.18 | $27.07 | 4,735,300 | — | — |
| 2021-05-03 | $18.50 | $27.55 | 7,817,800 | — | — |
| 2021-04-30 | $16.81 | $25.03 | 3,619,200 | — | — |
| 2021-04-29 | $17.04 | $25.38 | 3,574,300 | — | — |
| 2021-04-28 | $17.27 | $25.72 | 4,668,100 | — | — |
| 2021-04-27 | $16.76 | $24.96 | 2,278,900 | — | — |
| 2021-04-26 | $16.47 | $24.53 | 2,700,100 | — | — |
| 2021-04-23 | $16.41 | $24.44 | 3,321,300 | — | — |
| 2021-04-22 | $16.12 | $24.01 | 4,040,300 | — | — |
| 2021-04-21 | $16.48 | $24.54 | 7,835,800 | — | — |
| 2021-04-20 | $15.98 | $23.80 | 5,060,200 | — | — |
| 2021-04-19 | $16.21 | $24.14 | 4,413,600 | — | — |
| 2021-04-16 | $16.41 | $24.44 | 3,437,400 | — | — |
| 2021-04-15 | $16.59 | $24.71 | 3,319,400 | — | — |
| 2021-04-14 | $16.56 | $24.66 | 3,380,100 | — | — |
| 2021-04-13 | $16.79 | $25.00 | 2,869,200 | — | — |
| 2021-04-12 | $16.75 | $24.94 | 6,034,400 | — | — |
| 2021-04-09 | $17.21 | $25.63 | 2,973,700 | — | — |
| 2021-04-08 | $17.64 | $26.27 | 3,445,300 | — | — |
| 2021-04-07 | $17.32 | $25.79 | 3,631,500 | — | — |
| 2021-04-06 | $17.75 | $26.43 | 5,199,200 | — | — |
| 2021-04-05 | $18.33 | $27.30 | 7,034,800 | — | — |
| 2021-04-01 | $17.25 | $25.69 | 5,088,100 | — | — |
| 2021-03-31 | $16.61 | $24.73 | 8,330,000 | — | — |
| 2021-03-30 | $16.05 | $23.90 | 8,081,000 | — | — |
| 2021-03-29 | $16.50 | $24.57 | 6,976,900 | — | — |
| 2021-03-26 | $16.65 | $24.79 | 5,428,600 | — | — |
| 2021-03-25 | $16.74 | $24.93 | 5,583,800 | — | — |
| 2021-03-24 | $16.77 | $24.97 | 4,818,700 | — | — |
| 2021-03-23 | $16.77 | $24.97 | 7,494,100 | — | — |
| 2021-03-22 | $17.60 | $26.21 | 3,734,300 | — | — |
| 2021-03-19 | $17.77 | $26.46 | 6,520,600 | — | — |
| 2021-03-18 | $17.83 | $26.55 | 7,576,000 | — | — |
| 2021-03-17 | $19.28 | $28.71 | 12,480,000 | — | — |
| 2021-03-16 | $18.70 | $27.85 | 14,765,000 | — | — |
| 2021-03-15 | $18.62 | $27.73 | 7,545,500 | — | — |
| 2021-03-12 | $17.24 | $25.67 | 4,573,800 | — | — |
| 2021-03-11 | $16.51 | $24.59 | 3,682,700 | — | — |
| 2021-03-10 | $16.10 | $23.98 | 2,934,000 | — | — |
| 2021-03-09 | $15.75 | $23.45 | 5,843,200 | — | — |
| 2021-03-08 | $15.43 | $22.98 | 3,869,500 | — | — |
| 2021-03-05 | $15.80 | $23.53 | 9,737,700 | — | — |
| 2021-03-04 | $16.27 | $24.23 | 8,783,700 | — | — |
| 2021-03-03 | $17.37 | $25.87 | 8,228,500 | — | — |
| 2021-03-02 | $17.27 | $25.72 | 12,947,900 | — | — |
| 2021-03-01 | $16.01 | $23.84 | 7,320,300 | — | — |
| 2021-02-26 | $15.66 | $23.32 | 5,206,400 | — | — |
| 2021-02-25 | $16.41 | $24.44 | 6,915,100 | — | — |
| 2021-02-24 | $16.16 | $24.06 | 4,028,600 | — | — |
| 2021-02-23 | $16.02 | $23.86 | 5,866,700 | — | — |
| 2021-02-22 | $16.32 | $24.30 | 5,530,300 | — | — |
| 2021-02-19 | $16.60 | $24.72 | 5,793,400 | — | — |
| 2021-02-18 | $15.98 | $23.80 | 5,877,000 | — | — |
| 2021-02-17 | $16.76 | $24.96 | 6,959,300 | — | — |
| 2021-02-16 | $16.94 | $25.23 | 8,521,200 | — | — |
| 2021-02-12 | $15.77 | $23.48 | 5,040,300 | — | — |
| 2021-02-11 | $15.66 | $23.32 | 8,259,300 | — | — |
| 2021-02-10 | $16.44 | $24.48 | 12,055,900 | — | — |
| 2021-02-09 | $15.14 | $22.55 | 8,816,500 | — | — |
| 2021-02-08 | $14.76 | $21.98 | 6,629,200 | — | — |
| 2021-02-05 | $14.00 | $20.85 | 6,963,200 | — | — |
| 2021-02-04 | $13.45 | $20.03 | 4,691,700 | — | — |
| 2021-02-03 | $13.67 | $20.36 | 5,019,100 | — | — |
| 2021-02-02 | $13.67 | $20.36 | 9,844,000 | — | — |
| 2021-02-01 | $14.63 | $21.79 | 23,200,000 | — | — |
| 2021-01-29 | $12.42 | $18.50 | 6,053,400 | — | — |
| 2021-01-28 | $12.79 | $19.05 | 4,644,300 | — | — |
| 2021-01-27 | $12.62 | $18.79 | 6,506,400 | — | — |
| 2021-01-26 | $12.94 | $19.27 | 3,921,400 | — | — |
| 2021-01-25 | $12.73 | $18.96 | 5,074,400 | — | — |
| 2021-01-22 | $12.37 | $18.42 | 3,982,400 | — | — |
| 2021-01-21 | $12.41 | $18.48 | 3,562,400 | — | — |
| 2021-01-20 | $12.63 | $18.81 | 5,747,100 | — | — |
| 2021-01-19 | $12.92 | $19.24 | 7,146,300 | — | — |
| 2021-01-15 | $12.96 | $19.30 | 9,669,200 | — | — |
| 2021-01-14 | $13.84 | $20.61 | 4,067,200 | — | — |
| 2021-01-13 | $13.68 | $20.37 | 2,811,200 | — | — |
| 2021-01-12 | $13.77 | $20.51 | 4,068,800 | — | — |
| 2021-01-11 | $14.19 | $21.13 | 2,067,500 | — | — |
| 2021-01-08 | $14.31 | $21.31 | 2,989,100 | — | — |
| 2021-01-07 | $14.68 | $21.86 | 3,964,300 | — | — |
| 2021-01-06 | $14.42 | $21.47 | 5,435,200 | — | — |
| 2021-01-05 | $14.57 | $21.70 | 8,560,400 | — | — |
| 2021-01-04 | $13.39 | $19.94 | 6,790,800 | — | — |