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
- 2018-10-29 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 | $23.52 | $23.52 | 1,977,400 | — | — |
| 2021-12-30 | $23.59 | $23.59 | 2,564,000 | — | — |
| 2021-12-29 | $22.77 | $22.77 | 2,412,000 | — | — |
| 2021-12-28 | $22.88 | $22.88 | 3,950,300 | — | — |
| 2021-12-27 | $24.58 | $24.58 | 1,575,600 | — | — |
| 2021-12-23 | $24.74 | $24.74 | 1,633,000 | — | — |
| 2021-12-22 | $24.54 | $24.54 | 1,826,400 | — | — |
| 2021-12-21 | $23.85 | $23.85 | 2,795,400 | — | — |
| 2021-12-20 | $23.17 | $23.17 | 1,857,200 | — | — |
| 2021-12-17 | $23.70 | $23.70 | 3,282,000 | — | — |
| 2021-12-16 | $23.67 | $23.67 | 2,542,200 | — | — |
| 2021-12-15 | $24.21 | $24.21 | 3,824,200 | — | — |
| 2021-12-14 | $24.29 | $24.29 | 5,266,700 | — | — |
| 2021-12-13 | $24.94 | $24.94 | 8,739,000 | — | — |
| 2021-12-10 | $24.48 | $24.48 | 2,937,200 | — | — |
| 2021-12-09 | $24.45 | $24.45 | 3,445,600 | — | — |
| 2021-12-08 | $24.93 | $24.93 | 3,088,300 | — | — |
| 2021-12-07 | $24.84 | $24.84 | 3,994,000 | — | — |
| 2021-12-06 | $23.93 | $23.93 | 3,416,500 | — | — |
| 2021-12-03 | $23.57 | $23.57 | 7,954,800 | — | — |
| 2021-12-02 | $25.22 | $25.22 | 10,957,100 | — | — |
| 2021-12-01 | $22.39 | $22.39 | 4,746,300 | — | — |
| 2021-11-30 | $23.34 | $23.34 | 5,753,300 | — | — |
| 2021-11-29 | $22.83 | $22.83 | 3,919,500 | — | — |
| 2021-11-26 | $23.15 | $23.15 | 2,639,500 | — | — |
| 2021-11-24 | $23.50 | $23.50 | 3,090,300 | — | — |
| 2021-11-23 | $23.29 | $23.29 | 5,564,700 | — | — |
| 2021-11-22 | $23.06 | $23.06 | 4,959,200 | — | — |
| 2021-11-19 | $23.45 | $23.45 | 4,048,500 | — | — |
| 2021-11-18 | $23.82 | $23.82 | 6,719,600 | — | — |
| 2021-11-17 | $24.32 | $24.32 | 3,833,500 | — | — |
| 2021-11-16 | $24.16 | $24.16 | 3,963,400 | — | — |
| 2021-11-15 | $23.91 | $23.91 | 5,012,400 | — | — |
| 2021-11-12 | $23.18 | $23.18 | 3,461,900 | — | — |
| 2021-11-11 | $22.69 | $22.69 | 5,352,200 | — | — |
| 2021-11-10 | $22.15 | $22.15 | 3,905,200 | — | — |
| 2021-11-09 | $23.22 | $23.22 | 3,565,800 | — | — |
| 2021-11-08 | $23.89 | $23.89 | 3,390,700 | — | — |
| 2021-11-05 | $23.36 | $23.36 | 3,289,300 | — | — |
| 2021-11-04 | $23.90 | $23.90 | 3,809,700 | — | — |
| 2021-11-03 | $23.80 | $23.80 | 6,506,900 | — | — |
| 2021-11-02 | $23.59 | $23.59 | 3,119,500 | — | — |
| 2021-11-01 | $23.51 | $23.51 | 2,749,000 | — | — |
| 2021-10-29 | $23.45 | $23.45 | 5,247,600 | — | — |
| 2021-10-28 | $23.01 | $23.01 | 3,594,600 | — | — |
| 2021-10-27 | $22.18 | $22.18 | 3,458,700 | — | — |
| 2021-10-26 | $22.51 | $22.51 | 2,894,900 | — | — |
| 2021-10-25 | $22.88 | $22.88 | 4,723,700 | — | — |
| 2021-10-22 | $22.20 | $22.20 | 1,630,400 | — | — |
| 2021-10-21 | $22.43 | $22.43 | 5,358,700 | — | — |
| 2021-10-20 | $22.23 | $22.23 | 2,545,800 | — | — |
| 2021-10-19 | $21.87 | $21.87 | 2,901,100 | — | — |
| 2021-10-18 | $22.12 | $22.12 | 2,186,600 | — | — |
| 2021-10-15 | $22.27 | $22.27 | 2,746,800 | — | — |
| 2021-10-14 | $22.02 | $22.02 | 2,238,300 | — | — |
| 2021-10-13 | $21.38 | $21.38 | 2,219,700 | — | — |
| 2021-10-12 | $20.87 | $20.87 | 2,579,800 | — | — |
| 2021-10-11 | $20.66 | $20.66 | 2,200,500 | — | — |
| 2021-10-08 | $21.28 | $21.28 | 2,949,900 | — | — |
| 2021-10-07 | $21.91 | $21.91 | 2,718,300 | — | — |
| 2021-10-06 | $22.05 | $22.05 | 3,328,800 | — | — |
| 2021-10-05 | $21.70 | $21.70 | 3,554,100 | — | — |
| 2021-10-04 | $21.38 | $21.38 | 4,183,000 | — | — |
| 2021-10-01 | $21.53 | $21.53 | 5,114,000 | — | — |
| 2021-09-30 | $21.90 | $21.90 | 3,204,900 | — | — |
| 2021-09-29 | $21.84 | $21.84 | 3,049,400 | — | — |
| 2021-09-28 | $22.06 | $22.06 | 3,301,900 | — | — |
| 2021-09-27 | $22.78 | $22.78 | 1,856,100 | — | — |
| 2021-09-24 | $23.08 | $23.08 | 1,180,500 | — | — |
| 2021-09-23 | $23.54 | $23.54 | 3,312,200 | — | — |
| 2021-09-22 | $23.68 | $23.68 | 2,581,900 | — | — |
| 2021-09-21 | $23.38 | $23.38 | 4,975,400 | — | — |
| 2021-09-20 | $23.29 | $23.29 | 3,371,700 | — | — |
| 2021-09-17 | $24.17 | $24.17 | 16,679,700 | — | — |
| 2021-09-16 | $24.01 | $24.01 | 2,437,800 | — | — |
| 2021-09-15 | $24.11 | $24.11 | 3,296,200 | — | — |
| 2021-09-14 | $23.67 | $23.67 | 6,871,700 | — | — |
| 2021-09-13 | $24.17 | $24.17 | 5,666,100 | — | — |
| 2021-09-10 | $23.75 | $23.75 | 17,066,800 | — | — |
| 2021-09-09 | $26.38 | $26.38 | 1,588,300 | — | — |
| 2021-09-08 | $26.37 | $26.37 | 2,330,000 | — | — |
| 2021-09-07 | $26.43 | $26.43 | 2,690,500 | — | — |
| 2021-09-03 | $26.26 | $26.26 | 1,790,100 | — | — |
| 2021-09-02 | $26.41 | $26.41 | 2,657,700 | — | — |
| 2021-09-01 | $25.96 | $25.96 | 2,727,300 | — | — |
| 2021-08-31 | $25.19 | $25.19 | 3,795,900 | — | — |
| 2021-08-30 | $25.06 | $25.06 | 4,912,400 | — | — |
| 2021-08-27 | $25.01 | $25.01 | 3,597,300 | — | — |
| 2021-08-26 | $24.95 | $24.95 | 2,913,400 | — | — |
| 2021-08-25 | $24.75 | $24.75 | 2,027,200 | — | — |
| 2021-08-24 | $24.42 | $24.42 | 2,375,800 | — | — |
| 2021-08-23 | $24.11 | $24.11 | 3,044,300 | — | — |
| 2021-08-20 | $23.73 | $23.73 | 2,181,100 | — | — |
| 2021-08-19 | $22.99 | $22.99 | 2,717,100 | — | — |
| 2021-08-18 | $23.22 | $23.22 | 3,650,700 | — | — |
| 2021-08-17 | $22.61 | $22.61 | 4,374,000 | — | — |
| 2021-08-16 | $22.37 | $22.37 | 5,330,900 | — | — |
| 2021-08-13 | $22.70 | $22.70 | 1,524,100 | — | — |
| 2021-08-12 | $23.28 | $23.28 | 3,532,400 | — | — |
| 2021-08-11 | $23.18 | $23.18 | 3,211,500 | — | — |
| 2021-08-10 | $22.91 | $22.91 | 4,491,600 | — | — |
| 2021-08-09 | $23.54 | $23.54 | 5,942,900 | — | — |
| 2021-08-06 | $23.55 | $23.55 | 2,895,200 | — | — |
| 2021-08-05 | $24.02 | $24.02 | 7,410,900 | — | — |
| 2021-08-04 | $23.88 | $23.88 | 8,274,600 | — | — |
| 2021-08-03 | $23.16 | $23.16 | 4,332,400 | — | — |
| 2021-08-02 | $22.81 | $22.81 | 3,533,200 | — | — |
| 2021-07-30 | $22.80 | $22.80 | 5,695,100 | — | — |
| 2021-07-29 | $22.26 | $22.26 | 5,513,100 | — | — |
| 2021-07-28 | $24.15 | $24.15 | 5,308,400 | — | — |
| 2021-07-27 | $24.21 | $24.21 | 5,593,600 | — | — |
| 2021-07-26 | $24.40 | $24.40 | 2,367,600 | — | — |
| 2021-07-23 | $25.14 | $25.14 | 2,475,400 | — | — |
| 2021-07-22 | $25.21 | $25.21 | 2,659,500 | — | — |
| 2021-07-21 | $24.97 | $24.97 | 2,543,400 | — | — |
| 2021-07-20 | $24.71 | $24.71 | 3,205,000 | — | — |
| 2021-07-19 | $24.38 | $24.38 | 1,876,700 | — | — |
| 2021-07-16 | $25.01 | $25.01 | 2,791,100 | — | — |
| 2021-07-15 | $24.81 | $24.81 | 2,999,800 | — | — |
| 2021-07-14 | $24.76 | $24.76 | 4,554,300 | — | — |
| 2021-07-13 | $24.90 | $24.90 | 3,601,900 | — | — |
| 2021-07-12 | $25.81 | $25.81 | 2,185,400 | — | — |
| 2021-07-09 | $26.34 | $26.34 | 2,773,900 | — | — |
| 2021-07-08 | $26.06 | $26.06 | 1,818,400 | — | — |
| 2021-07-07 | $27.16 | $27.16 | 2,329,200 | — | — |
| 2021-07-06 | $27.09 | $27.09 | 1,927,900 | — | — |
| 2021-07-02 | $27.03 | $27.03 | 1,374,400 | — | — |
| 2021-07-01 | $26.99 | $26.99 | 3,792,900 | — | — |
| 2021-06-30 | $27.53 | $27.53 | 10,390,000 | — | — |
| 2021-06-29 | $27.34 | $27.34 | 3,500,300 | — | — |
| 2021-06-28 | $26.73 | $26.73 | 4,241,900 | — | — |
| 2021-06-25 | $26.99 | $26.99 | 25,595,700 | — | — |
| 2021-06-24 | $26.50 | $26.50 | 5,386,700 | — | — |
| 2021-06-23 | $25.64 | $25.64 | 2,859,700 | — | — |
| 2021-06-22 | $26.21 | $26.21 | 3,412,200 | — | — |
| 2021-06-21 | $26.00 | $26.00 | 5,987,700 | — | — |
| 2021-06-18 | $25.58 | $25.58 | 11,693,500 | — | — |
| 2021-06-17 | $25.64 | $25.64 | 6,757,600 | — | — |
| 2021-06-16 | $24.64 | $24.64 | 8,002,000 | — | — |
| 2021-06-15 | $25.40 | $25.40 | 4,618,600 | — | — |
| 2021-06-14 | $26.32 | $26.32 | 5,831,400 | — | — |
| 2021-06-11 | $26.52 | $26.52 | 12,865,100 | — | — |
| 2021-06-10 | $26.01 | $26.01 | 35,247,900 | — | — |
| 2021-06-09 | $26.39 | $26.39 | 31,836,200 | — | — |
| 2021-06-08 | $32.82 | $32.82 | 3,696,000 | — | — |
| 2021-06-07 | $33.53 | $33.53 | 6,844,500 | — | — |
| 2021-06-04 | $32.16 | $32.16 | 2,812,000 | — | — |
| 2021-06-03 | $31.13 | $31.13 | 2,480,500 | — | — |
| 2021-06-02 | $30.47 | $30.47 | 2,360,200 | — | — |
| 2021-06-01 | $29.89 | $29.89 | 1,796,500 | — | — |
| 2021-05-28 | $30.04 | $30.04 | 2,332,000 | — | — |
| 2021-05-27 | $29.67 | $29.67 | 18,231,500 | — | — |
| 2021-05-26 | $29.51 | $29.51 | 2,183,000 | — | — |
| 2021-05-25 | $29.55 | $29.55 | 2,800,100 | — | — |
| 2021-05-24 | $29.69 | $29.69 | 2,776,500 | — | — |
| 2021-05-21 | $28.65 | $28.65 | 2,621,900 | — | — |
| 2021-05-20 | $28.89 | $28.89 | 4,682,400 | — | — |
| 2021-05-19 | $28.32 | $28.32 | 1,789,900 | — | — |
| 2021-05-18 | $28.53 | $28.53 | 1,991,800 | — | — |
| 2021-05-17 | $28.51 | $28.51 | 2,734,900 | — | — |
| 2021-05-14 | $28.48 | $28.48 | 1,467,300 | — | — |
| 2021-05-13 | $27.39 | $27.39 | 1,443,600 | — | — |
| 2021-05-12 | $27.95 | $27.95 | 3,933,100 | — | — |
| 2021-05-11 | $27.10 | $27.10 | 1,051,100 | — | — |
| 2021-05-10 | $27.82 | $27.82 | 898,900 | — | — |
| 2021-05-07 | $27.96 | $27.96 | 784,100 | — | — |
| 2021-05-06 | $27.77 | $27.77 | 1,085,100 | — | — |
| 2021-05-05 | $28.16 | $28.16 | 685,900 | — | — |
| 2021-05-04 | $28.15 | $28.15 | 952,200 | — | — |
| 2021-05-03 | $27.96 | $27.96 | 1,714,400 | — | — |
| 2021-04-30 | $27.93 | $27.93 | 1,405,400 | — | — |
| 2021-04-29 | $27.57 | $27.57 | 1,093,800 | — | — |
| 2021-04-28 | $26.74 | $26.74 | 1,414,700 | — | — |
| 2021-04-27 | $26.37 | $26.37 | 1,304,500 | — | — |
| 2021-04-26 | $26.31 | $26.31 | 1,235,100 | — | — |
| 2021-04-23 | $25.97 | $25.97 | 1,277,800 | — | — |
| 2021-04-22 | $25.31 | $25.31 | 1,198,100 | — | — |
| 2021-04-21 | $25.55 | $25.55 | 1,269,800 | — | — |
| 2021-04-20 | $24.87 | $24.87 | 1,312,400 | — | — |
| 2021-04-19 | $25.42 | $25.42 | 1,253,100 | — | — |
| 2021-04-16 | $26.15 | $26.15 | 595,600 | — | — |
| 2021-04-15 | $26.00 | $26.00 | 728,700 | — | — |
| 2021-04-14 | $25.95 | $25.95 | 496,600 | — | — |
| 2021-04-13 | $26.13 | $26.13 | 713,200 | — | — |
| 2021-04-12 | $25.95 | $25.95 | 621,600 | — | — |
| 2021-04-09 | $26.24 | $26.24 | 1,535,600 | — | — |
| 2021-04-08 | $26.50 | $26.50 | 1,131,800 | — | — |
| 2021-04-07 | $26.30 | $26.30 | 944,800 | — | — |
| 2021-04-06 | $26.65 | $26.65 | 1,238,800 | — | — |
| 2021-04-05 | $26.90 | $26.90 | 1,271,200 | — | — |
| 2021-04-01 | $27.25 | $27.25 | 1,969,300 | — | — |
| 2021-03-31 | $26.39 | $26.39 | 1,949,200 | — | — |
| 2021-03-30 | $25.12 | $25.12 | 1,120,700 | — | — |
| 2021-03-29 | $24.75 | $24.75 | 1,263,000 | — | — |
| 2021-03-26 | $24.84 | $24.84 | 1,216,800 | — | — |
| 2021-03-25 | $24.00 | $24.00 | 1,363,000 | — | — |
| 2021-03-24 | $24.15 | $24.15 | 1,224,300 | — | — |
| 2021-03-23 | $24.83 | $24.83 | 871,500 | — | — |
| 2021-03-22 | $25.43 | $25.43 | 1,719,500 | — | — |
| 2021-03-19 | $25.91 | $25.91 | 17,535,500 | — | — |
| 2021-03-18 | $26.05 | $26.05 | 2,232,500 | — | — |
| 2021-03-17 | $26.29 | $26.29 | 2,562,500 | — | — |
| 2021-03-16 | $25.75 | $25.75 | 3,137,500 | — | — |
| 2021-03-15 | $25.99 | $25.99 | 5,479,400 | — | — |
| 2021-03-12 | $23.92 | $23.92 | 3,394,400 | — | — |
| 2021-03-11 | $22.93 | $22.93 | 3,841,700 | — | — |
| 2021-03-10 | $22.50 | $22.50 | 3,205,600 | — | — |
| 2021-03-09 | $22.76 | $22.76 | 7,722,900 | — | — |
| 2021-03-08 | $21.52 | $21.52 | 4,032,900 | — | — |
| 2021-03-05 | $21.28 | $21.28 | 3,218,200 | — | — |
| 2021-03-04 | $21.95 | $21.95 | 2,744,700 | — | — |
| 2021-03-03 | $22.20 | $22.20 | 4,105,900 | — | — |
| 2021-03-02 | $23.10 | $23.10 | 2,887,600 | — | — |
| 2021-03-01 | $23.53 | $23.53 | 7,053,400 | — | — |
| 2021-02-26 | $22.75 | $22.75 | 5,377,900 | — | — |
| 2021-02-25 | $23.61 | $23.61 | 9,272,400 | — | — |
| 2021-02-24 | $28.09 | $28.09 | 973,000 | — | — |
| 2021-02-23 | $29.10 | $29.10 | 1,077,600 | — | — |
| 2021-02-22 | $29.33 | $29.33 | 896,500 | — | — |
| 2021-02-19 | $30.34 | $30.34 | 886,200 | — | — |
| 2021-02-18 | $30.06 | $30.06 | 586,200 | — | — |
| 2021-02-17 | $30.04 | $30.04 | 751,600 | — | — |
| 2021-02-16 | $30.17 | $30.17 | 854,500 | — | — |
| 2021-02-12 | $30.27 | $30.27 | 902,600 | — | — |
| 2021-02-11 | $29.95 | $29.95 | 1,017,700 | — | — |
| 2021-02-10 | $29.75 | $29.75 | 1,132,100 | — | — |
| 2021-02-09 | $29.91 | $29.91 | 659,200 | — | — |
| 2021-02-08 | $29.75 | $29.75 | 520,300 | — | — |
| 2021-02-05 | $29.75 | $29.75 | 567,700 | — | — |
| 2021-02-04 | $29.48 | $29.48 | 509,500 | — | — |
| 2021-02-03 | $29.25 | $29.25 | 1,714,300 | — | — |
| 2021-02-02 | $30.15 | $30.15 | 2,479,800 | — | — |
| 2021-02-01 | $27.34 | $27.34 | 1,281,000 | — | — |
| 2021-01-29 | $28.94 | $28.94 | 2,475,800 | — | — |
| 2021-01-28 | $29.17 | $29.17 | 2,337,300 | — | — |
| 2021-01-27 | $27.85 | $27.85 | 3,291,900 | — | — |
| 2021-01-26 | $29.00 | $29.00 | 1,803,800 | — | — |
| 2021-01-25 | $28.47 | $28.47 | 1,767,200 | — | — |
| 2021-01-22 | $29.49 | $29.49 | 570,100 | — | — |
| 2021-01-21 | $29.26 | $29.26 | 1,591,600 | — | — |
| 2021-01-20 | $29.93 | $29.93 | 1,045,900 | — | — |
| 2021-01-19 | $29.23 | $29.23 | 922,100 | — | — |
| 2021-01-15 | $29.42 | $29.42 | 527,300 | — | — |
| 2021-01-14 | $29.48 | $29.48 | 1,342,900 | — | — |
| 2021-01-13 | $30.74 | $30.74 | 539,200 | — | — |
| 2021-01-12 | $30.94 | $30.94 | 634,100 | — | — |
| 2021-01-11 | $30.30 | $30.30 | 591,100 | — | — |
| 2021-01-08 | $30.73 | $30.73 | 491,300 | — | — |
| 2021-01-07 | $30.83 | $30.83 | 373,400 | — | — |
| 2021-01-06 | $30.52 | $30.52 | 912,900 | — | — |
| 2021-01-05 | $30.50 | $30.50 | 488,900 | — | — |
| 2021-01-04 | $29.81 | $29.81 | 1,816,500 | — | — |