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
- 2007-01-22 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 | $24.86 | $24.86 | 3,267,600 | — | — |
| 2021-12-30 | $24.51 | $24.51 | 1,372,800 | — | — |
| 2021-12-29 | $24.37 | $24.37 | 1,154,700 | — | — |
| 2021-12-28 | $24.52 | $24.52 | 1,683,000 | — | — |
| 2021-12-27 | $25.03 | $25.03 | 1,815,000 | — | — |
| 2021-12-23 | $24.87 | $24.87 | 1,949,400 | — | — |
| 2021-12-22 | $23.63 | $23.63 | 1,347,000 | — | — |
| 2021-12-21 | $23.44 | $23.44 | 2,011,800 | — | — |
| 2021-12-20 | $21.97 | $21.97 | 1,754,700 | — | — |
| 2021-12-17 | $22.67 | $22.67 | 3,488,100 | — | — |
| 2021-12-16 | $21.24 | $21.24 | 3,514,800 | — | — |
| 2021-12-15 | $21.64 | $21.64 | 2,235,600 | — | — |
| 2021-12-14 | $20.92 | $20.92 | 2,093,100 | — | — |
| 2021-12-13 | $21.13 | $21.13 | 2,095,500 | — | — |
| 2021-12-10 | $22.10 | $22.10 | 1,644,300 | — | — |
| 2021-12-09 | $22.38 | $22.38 | 2,541,600 | — | — |
| 2021-12-08 | $23.95 | $23.95 | 2,146,200 | — | — |
| 2021-12-07 | $22.86 | $22.86 | 2,714,100 | — | — |
| 2021-12-06 | $21.60 | $21.60 | 3,347,100 | — | — |
| 2021-12-03 | $21.02 | $21.02 | 3,342,300 | — | — |
| 2021-12-02 | $21.84 | $21.84 | 3,319,500 | — | — |
| 2021-12-01 | $20.97 | $20.97 | 5,131,500 | — | — |
| 2021-11-30 | $22.80 | $22.80 | 3,297,300 | — | — |
| 2021-11-29 | $23.59 | $23.59 | 2,693,400 | — | — |
| 2021-11-26 | $23.79 | $23.79 | 2,401,800 | — | — |
| 2021-11-24 | $24.43 | $24.43 | 2,754,300 | — | — |
| 2021-11-23 | $23.87 | $23.87 | 2,843,700 | — | — |
| 2021-11-22 | $24.48 | $24.48 | 3,426,000 | — | — |
| 2021-11-19 | $24.28 | $24.28 | 3,776,400 | — | — |
| 2021-11-18 | $25.67 | $25.67 | 2,810,100 | — | — |
| 2021-11-17 | $25.67 | $25.67 | 5,194,500 | — | — |
| 2021-11-16 | $26.51 | $26.51 | 5,502,000 | — | — |
| 2021-11-15 | $25.92 | $25.92 | 9,651,300 | — | — |
| 2021-11-12 | $27.78 | $27.78 | 11,035,800 | — | — |
| 2021-11-11 | $32.57 | $32.57 | 6,135,000 | — | — |
| 2021-11-10 | $31.30 | $31.30 | 3,665,400 | — | — |
| 2021-11-09 | $33.84 | $33.84 | 2,253,000 | — | — |
| 2021-11-08 | $34.65 | $34.65 | 1,815,900 | — | — |
| 2021-11-05 | $36.02 | $36.02 | 2,283,900 | — | — |
| 2021-11-04 | $34.65 | $34.65 | 1,498,200 | — | — |
| 2021-11-03 | $34.95 | $34.95 | 2,724,600 | — | — |
| 2021-11-02 | $33.72 | $33.72 | 2,741,700 | — | — |
| 2021-11-01 | $33.80 | $33.80 | 3,362,400 | — | — |
| 2021-10-29 | $32.17 | $32.17 | 1,650,600 | — | — |
| 2021-10-28 | $32.58 | $32.58 | 1,275,900 | — | — |
| 2021-10-27 | $31.84 | $31.84 | 1,393,800 | — | — |
| 2021-10-26 | $32.97 | $32.97 | 2,167,800 | — | — |
| 2021-10-25 | $33.32 | $33.32 | 4,055,100 | — | — |
| 2021-10-22 | $31.43 | $31.43 | 1,310,400 | — | — |
| 2021-10-21 | $31.77 | $31.77 | 994,800 | — | — |
| 2021-10-20 | $31.31 | $31.31 | 1,868,700 | — | — |
| 2021-10-19 | $31.52 | $31.52 | 1,941,000 | — | — |
| 2021-10-18 | $31.01 | $31.01 | 1,990,800 | — | — |
| 2021-10-15 | $29.64 | $29.64 | 4,474,800 | — | — |
| 2021-10-14 | $30.83 | $30.83 | 2,884,500 | — | — |
| 2021-10-13 | $31.85 | $31.85 | 1,877,700 | — | — |
| 2021-10-12 | $32.41 | $32.41 | 1,851,300 | — | — |
| 2021-10-11 | $31.55 | $31.55 | 1,411,200 | — | — |
| 2021-10-08 | $31.37 | $31.37 | 1,674,900 | — | — |
| 2021-10-07 | $32.54 | $32.54 | 3,047,400 | — | — |
| 2021-10-06 | $31.49 | $31.49 | 1,783,500 | — | — |
| 2021-10-05 | $31.64 | $31.64 | 1,698,900 | — | — |
| 2021-10-04 | $30.21 | $30.21 | 2,507,700 | — | — |
| 2021-10-01 | $31.40 | $31.40 | 2,977,500 | — | — |
| 2021-09-30 | $30.03 | $30.03 | 3,993,300 | — | — |
| 2021-09-29 | $30.19 | $30.19 | 2,383,200 | — | — |
| 2021-09-28 | $30.24 | $30.24 | 3,440,400 | — | — |
| 2021-09-27 | $30.75 | $30.75 | 4,229,400 | — | — |
| 2021-09-24 | $32.88 | $32.88 | 3,171,900 | — | — |
| 2021-09-23 | $32.33 | $32.33 | 2,281,500 | — | — |
| 2021-09-22 | $31.30 | $31.30 | 1,882,200 | — | — |
| 2021-09-21 | $30.54 | $30.54 | 3,084,300 | — | — |
| 2021-09-20 | $29.89 | $29.89 | 3,433,200 | — | — |
| 2021-09-17 | $31.09 | $31.09 | 11,012,400 | — | — |
| 2021-09-16 | $32.08 | $32.08 | 4,518,900 | — | — |
| 2021-09-15 | $30.30 | $30.30 | 2,685,900 | — | — |
| 2021-09-14 | $29.67 | $29.67 | 2,753,400 | — | — |
| 2021-09-13 | $28.98 | $28.98 | 2,478,900 | — | — |
| 2021-09-10 | $30.48 | $30.48 | 3,444,900 | — | — |
| 2021-09-09 | $29.21 | $29.21 | 2,287,800 | — | — |
| 2021-09-08 | $29.20 | $29.20 | 2,461,500 | — | — |
| 2021-09-07 | $28.62 | $28.62 | 2,976,000 | — | — |
| 2021-09-03 | $29.14 | $29.14 | 2,541,300 | — | — |
| 2021-09-02 | $28.59 | $28.59 | 2,980,200 | — | — |
| 2021-09-01 | $28.03 | $28.03 | 2,890,500 | — | — |
| 2021-08-31 | $27.25 | $27.25 | 3,613,500 | — | — |
| 2021-08-30 | $26.54 | $26.54 | 3,247,800 | — | — |
| 2021-08-27 | $25.19 | $25.19 | 3,385,200 | — | — |
| 2021-08-26 | $24.19 | $24.19 | 2,022,900 | — | — |
| 2021-08-25 | $24.47 | $24.47 | 2,418,600 | — | — |
| 2021-08-24 | $24.12 | $24.12 | 2,718,600 | — | — |
| 2021-08-23 | $23.52 | $23.52 | 3,041,400 | — | — |
| 2021-08-20 | $22.00 | $22.00 | 2,049,900 | — | — |
| 2021-08-19 | $21.96 | $21.96 | 2,331,600 | — | — |
| 2021-08-18 | $22.61 | $22.61 | 2,410,500 | — | — |
| 2021-08-17 | $21.95 | $21.95 | 4,439,400 | — | — |
| 2021-08-16 | $24.13 | $24.13 | 1,691,700 | — | — |
| 2021-08-13 | $24.21 | $24.21 | 3,622,200 | — | — |
| 2021-08-12 | $24.44 | $24.44 | 6,252,000 | — | — |
| 2021-08-11 | $25.94 | $25.94 | 2,987,700 | — | — |
| 2021-08-10 | $25.64 | $25.64 | 2,785,200 | — | — |
| 2021-08-09 | $25.59 | $25.59 | 1,734,900 | — | — |
| 2021-08-06 | $25.24 | $25.24 | 3,755,400 | — | — |
| 2021-08-05 | $25.21 | $25.21 | 2,346,000 | — | — |
| 2021-08-04 | $24.11 | $24.11 | 2,805,300 | — | — |
| 2021-08-03 | $23.95 | $23.95 | 2,494,200 | — | — |
| 2021-08-02 | $23.09 | $23.09 | 2,281,200 | — | — |
| 2021-07-30 | $22.88 | $22.88 | 1,638,900 | — | — |
| 2021-07-29 | $23.21 | $23.21 | 2,936,100 | — | — |
| 2021-07-28 | $22.57 | $22.57 | 1,541,400 | — | — |
| 2021-07-27 | $21.79 | $21.79 | 2,635,500 | — | — |
| 2021-07-26 | $22.30 | $22.30 | 1,588,200 | — | — |
| 2021-07-23 | $21.77 | $21.77 | 2,206,800 | — | — |
| 2021-07-22 | $21.95 | $21.95 | 1,558,800 | — | — |
| 2021-07-21 | $22.14 | $22.14 | 1,607,400 | — | — |
| 2021-07-20 | $21.86 | $21.86 | 1,799,700 | — | — |
| 2021-07-19 | $20.79 | $20.79 | 2,140,500 | — | — |
| 2021-07-16 | $20.51 | $20.51 | 2,523,900 | — | — |
| 2021-07-15 | $20.90 | $20.90 | 2,680,800 | — | — |
| 2021-07-14 | $21.71 | $21.71 | 5,067,000 | — | — |
| 2021-07-13 | $23.92 | $23.92 | 3,583,500 | — | — |
| 2021-07-12 | $23.83 | $23.83 | 1,445,700 | — | — |
| 2021-07-09 | $23.82 | $23.82 | 1,280,700 | — | — |
| 2021-07-08 | $23.60 | $23.60 | 2,342,100 | — | — |
| 2021-07-07 | $23.37 | $23.37 | 3,448,800 | — | — |
| 2021-07-06 | $24.31 | $24.31 | 1,882,200 | — | — |
| 2021-07-02 | $24.12 | $24.12 | 2,198,700 | — | — |
| 2021-07-01 | $24.24 | $24.24 | 2,525,100 | — | — |
| 2021-06-30 | $25.36 | $25.36 | 2,941,500 | — | — |
| 2021-06-29 | $24.85 | $24.85 | 2,865,600 | — | — |
| 2021-06-28 | $24.60 | $24.60 | 2,749,800 | — | — |
| 2021-06-25 | $24.12 | $24.12 | 8,865,900 | — | — |
| 2021-06-24 | $24.41 | $24.41 | 3,655,200 | — | — |
| 2021-06-23 | $23.37 | $23.37 | 3,296,400 | — | — |
| 2021-06-22 | $23.07 | $23.07 | 3,477,000 | — | — |
| 2021-06-21 | $22.49 | $22.49 | 2,867,400 | — | — |
| 2021-06-18 | $21.80 | $21.80 | 3,429,000 | — | — |
| 2021-06-17 | $21.54 | $21.54 | 3,409,800 | — | — |
| 2021-06-16 | $21.00 | $21.00 | 6,554,400 | — | — |
| 2021-06-15 | $21.31 | $21.31 | 3,198,000 | — | — |
| 2021-06-14 | $21.52 | $21.52 | 4,768,200 | — | — |
| 2021-06-11 | $21.27 | $21.27 | 6,685,500 | — | — |
| 2021-06-10 | $20.58 | $20.58 | 23,844,300 | — | — |
| 2021-06-09 | $24.24 | $24.24 | 2,603,700 | — | — |
| 2021-06-08 | $24.15 | $24.15 | 7,350,000 | — | — |
| 2021-06-07 | $27.31 | $27.31 | 3,651,000 | — | — |
| 2021-06-04 | $26.04 | $26.04 | 3,789,300 | — | — |
| 2021-06-03 | $24.51 | $24.51 | 4,568,700 | — | — |
| 2021-06-02 | $25.49 | $25.49 | 7,293,000 | — | — |
| 2021-06-01 | $22.16 | $22.16 | 2,447,700 | — | — |
| 2021-05-28 | $21.85 | $21.85 | 2,391,000 | — | — |
| 2021-05-27 | $21.88 | $21.88 | 2,798,700 | — | — |
| 2021-05-26 | $21.34 | $21.34 | 3,107,100 | — | — |
| 2021-05-25 | $20.86 | $20.86 | 2,460,600 | — | — |
| 2021-05-24 | $21.30 | $21.30 | 2,878,500 | — | — |
| 2021-05-21 | $20.01 | $20.01 | 3,825,600 | — | — |
| 2021-05-20 | $19.08 | $19.08 | 2,669,400 | — | — |
| 2021-05-19 | $17.87 | $17.87 | 1,764,000 | — | — |
| 2021-05-18 | $17.70 | $17.70 | 2,108,400 | — | — |
| 2021-05-17 | $18.23 | $18.23 | 1,955,100 | — | — |
| 2021-05-14 | $18.05 | $18.05 | 4,802,400 | — | — |
| 2021-05-13 | $17.23 | $17.23 | 5,859,600 | — | — |
| 2021-05-12 | $15.38 | $15.38 | 3,715,800 | — | — |
| 2021-05-11 | $16.27 | $16.27 | 2,607,900 | — | — |
| 2021-05-10 | $15.78 | $15.78 | 3,748,200 | — | — |
| 2021-05-07 | $16.36 | $16.36 | 5,154,900 | — | — |
| 2021-05-06 | $16.59 | $16.59 | 4,727,700 | — | — |
| 2021-05-05 | $17.33 | $17.33 | 2,247,000 | — | — |
| 2021-05-04 | $17.58 | $17.58 | 2,501,700 | — | — |
| 2021-05-03 | $18.81 | $18.81 | 1,691,400 | — | — |
| 2021-04-30 | $19.10 | $19.10 | 1,428,000 | — | — |
| 2021-04-29 | $18.92 | $18.92 | 3,638,700 | — | — |
| 2021-04-28 | $20.60 | $20.60 | 1,866,600 | — | — |
| 2021-04-27 | $20.87 | $20.87 | 2,545,500 | — | — |
| 2021-04-26 | $21.58 | $21.58 | 3,284,400 | — | — |
| 2021-04-23 | $19.88 | $19.88 | 1,716,000 | — | — |
| 2021-04-22 | $19.04 | $19.04 | 1,871,100 | — | — |
| 2021-04-21 | $19.36 | $19.36 | 1,800,600 | — | — |
| 2021-04-20 | $18.47 | $18.47 | 2,394,600 | — | — |
| 2021-04-19 | $19.09 | $19.09 | 2,347,500 | — | — |
| 2021-04-16 | $20.25 | $20.25 | 2,479,800 | — | — |
| 2021-04-15 | $19.80 | $19.80 | 1,977,000 | — | — |
| 2021-04-14 | $19.27 | $19.27 | 1,454,100 | — | — |
| 2021-04-13 | $18.86 | $18.86 | 3,653,100 | — | — |
| 2021-04-12 | $19.03 | $19.03 | 2,886,900 | — | — |
| 2021-04-09 | $17.85 | $17.85 | 2,063,100 | — | — |
| 2021-04-08 | $18.20 | $18.20 | 7,401,300 | — | — |
| 2021-04-07 | $17.25 | $17.25 | 1,776,900 | — | — |
| 2021-04-06 | $17.46 | $17.46 | 1,867,500 | — | — |
| 2021-04-05 | $17.30 | $17.30 | 2,349,300 | — | — |
| 2021-04-01 | $16.52 | $16.52 | 2,764,500 | — | — |
| 2021-03-31 | $16.02 | $16.02 | 2,740,800 | — | — |
| 2021-03-30 | $15.24 | $15.24 | 4,992,900 | — | — |
| 2021-03-29 | $14.19 | $14.19 | 1,627,500 | — | — |
| 2021-03-26 | $14.50 | $14.50 | 3,349,800 | — | — |
| 2021-03-25 | $14.98 | $14.98 | 3,581,100 | — | — |
| 2021-03-24 | $14.59 | $14.59 | 2,431,200 | — | — |
| 2021-03-23 | $15.94 | $15.94 | 2,104,200 | — | — |
| 2021-03-22 | $16.18 | $16.18 | 2,940,900 | — | — |
| 2021-03-19 | $15.41 | $15.41 | 4,588,800 | — | — |
| 2021-03-18 | $15.16 | $15.16 | 4,191,900 | — | — |
| 2021-03-17 | $16.65 | $16.65 | 5,507,400 | — | — |
| 2021-03-16 | $15.65 | $15.65 | 4,568,700 | — | — |
| 2021-03-15 | $16.20 | $16.20 | 6,839,100 | — | — |
| 2021-03-12 | $15.06 | $15.06 | 8,659,500 | — | — |
| 2021-03-11 | $15.79 | $15.79 | 39,936,300 | — | — |
| 2021-03-10 | $20.18 | $20.18 | 2,656,200 | — | — |
| 2021-03-09 | $19.91 | $19.91 | 3,462,600 | — | — |
| 2021-03-08 | $18.34 | $18.34 | 3,105,300 | — | — |
| 2021-03-05 | $17.29 | $17.29 | 4,125,300 | — | — |
| 2021-03-04 | $17.68 | $17.68 | 3,977,100 | — | — |
| 2021-03-03 | $19.25 | $19.25 | 3,402,300 | — | — |
| 2021-03-02 | $21.33 | $21.33 | 3,693,600 | — | — |
| 2021-03-01 | $21.81 | $21.81 | 3,003,000 | — | — |
| 2021-02-26 | $19.84 | $19.84 | 2,754,900 | — | — |
| 2021-02-25 | $19.09 | $19.09 | 2,462,400 | — | — |
| 2021-02-24 | $19.62 | $19.62 | 2,301,900 | — | — |
| 2021-02-23 | $18.63 | $18.63 | 4,881,000 | — | — |
| 2021-02-22 | $20.37 | $20.37 | 5,544,600 | — | — |
| 2021-02-19 | $20.27 | $20.27 | 2,122,500 | — | — |
| 2021-02-18 | $19.59 | $19.59 | 1,751,700 | — | — |
| 2021-02-17 | $19.74 | $19.74 | 2,620,200 | — | — |
| 2021-02-16 | $20.75 | $20.75 | 2,644,800 | — | — |
| 2021-02-12 | $20.58 | $20.58 | 2,718,000 | — | — |
| 2021-02-11 | $21.38 | $21.38 | 2,139,300 | — | — |
| 2021-02-10 | $20.29 | $20.29 | 3,637,200 | — | — |
| 2021-02-09 | $20.61 | $20.61 | 2,629,200 | — | — |
| 2021-02-08 | $21.37 | $21.37 | 2,852,700 | — | — |
| 2021-02-05 | $21.32 | $21.32 | 2,353,500 | — | — |
| 2021-02-04 | $19.77 | $19.77 | 1,659,300 | — | — |
| 2021-02-03 | $19.69 | $19.69 | 2,794,200 | — | — |
| 2021-02-02 | $19.15 | $19.15 | 3,824,400 | — | — |
| 2021-02-01 | $18.63 | $18.63 | 2,438,700 | — | — |
| 2021-01-29 | $17.80 | $17.80 | 2,750,700 | — | — |
| 2021-01-28 | $18.69 | $18.69 | 4,171,500 | — | — |
| 2021-01-27 | $18.95 | $18.95 | 6,412,200 | — | — |
| 2021-01-26 | $21.64 | $21.64 | 2,954,100 | — | — |
| 2021-01-25 | $20.97 | $20.97 | 4,347,900 | — | — |
| 2021-01-22 | $21.56 | $21.56 | 3,120,000 | — | — |
| 2021-01-21 | $21.06 | $21.06 | 4,016,700 | — | — |
| 2021-01-20 | $21.86 | $21.86 | 5,181,300 | — | — |
| 2021-01-19 | $23.19 | $23.19 | 4,002,300 | — | — |
| 2021-01-15 | $21.75 | $21.75 | 4,497,000 | — | — |
| 2021-01-14 | $21.61 | $21.61 | 7,197,900 | — | — |
| 2021-01-13 | $19.87 | $19.87 | 5,401,200 | — | — |
| 2021-01-12 | $19.77 | $19.77 | 3,314,700 | — | — |
| 2021-01-11 | $19.04 | $19.04 | 3,980,100 | — | — |
| 2021-01-08 | $19.51 | $19.51 | 11,396,700 | — | — |
| 2021-01-07 | $18.78 | $18.78 | 5,086,800 | — | — |
| 2021-01-06 | $17.45 | $17.45 | 21,738,600 | — | — |
| 2021-01-05 | $17.38 | $17.38 | 7,765,800 | — | — |
| 2021-01-04 | $16.51 | $16.51 | 5,461,500 | — | — |