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
- 2018-03-23 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 | $24.54 | $24.54 | 2,045,100 | — | — |
| 2021-12-30 | $24.63 | $24.63 | 2,501,200 | — | — |
| 2021-12-29 | $24.77 | $24.77 | 1,705,500 | — | — |
| 2021-12-28 | $25.01 | $25.01 | 2,010,100 | — | — |
| 2021-12-27 | $25.06 | $25.06 | 1,634,200 | — | — |
| 2021-12-23 | $24.98 | $24.98 | 1,867,200 | — | — |
| 2021-12-22 | $24.82 | $24.82 | 2,303,500 | — | — |
| 2021-12-21 | $24.91 | $24.91 | 3,288,700 | — | — |
| 2021-12-20 | $23.88 | $23.88 | 2,952,300 | — | — |
| 2021-12-17 | $24.34 | $24.34 | 6,536,700 | — | — |
| 2021-12-16 | $24.04 | $24.04 | 2,942,300 | — | — |
| 2021-12-15 | $24.49 | $24.49 | 3,932,700 | — | — |
| 2021-12-14 | $23.94 | $23.94 | 3,289,200 | — | — |
| 2021-12-13 | $24.19 | $24.19 | 2,816,600 | — | — |
| 2021-12-10 | $23.96 | $23.96 | 2,959,400 | — | — |
| 2021-12-09 | $24.08 | $24.08 | 4,559,300 | — | — |
| 2021-12-08 | $24.66 | $24.66 | 3,025,500 | — | — |
| 2021-12-07 | $24.62 | $24.62 | 3,615,000 | — | — |
| 2021-12-06 | $23.93 | $23.93 | 6,136,300 | — | — |
| 2021-12-03 | $23.96 | $23.96 | 5,702,800 | — | — |
| 2021-12-02 | $24.47 | $24.47 | 4,916,500 | — | — |
| 2021-12-01 | $23.71 | $23.71 | 4,754,500 | — | — |
| 2021-11-30 | $24.61 | $24.61 | 5,547,200 | — | — |
| 2021-11-29 | $24.95 | $24.95 | 5,129,100 | — | — |
| 2021-11-26 | $24.34 | $24.34 | 2,336,800 | — | — |
| 2021-11-24 | $24.53 | $24.53 | 4,191,700 | — | — |
| 2021-11-23 | $24.52 | $24.52 | 5,024,500 | — | — |
| 2021-11-22 | $24.47 | $24.47 | 4,666,300 | — | — |
| 2021-11-19 | $25.03 | $25.03 | 4,524,900 | — | — |
| 2021-11-18 | $25.63 | $25.63 | 4,835,200 | — | — |
| 2021-11-17 | $26.12 | $26.12 | 8,990,000 | — | — |
| 2021-11-16 | $26.10 | $26.10 | 10,377,300 | — | — |
| 2021-11-15 | $26.61 | $26.61 | 5,922,100 | — | — |
| 2021-11-12 | $26.99 | $26.99 | 6,460,600 | — | — |
| 2021-11-11 | $26.85 | $26.85 | 5,091,500 | — | — |
| 2021-11-10 | $27.20 | $27.20 | 10,198,800 | — | — |
| 2021-11-09 | $28.53 | $28.53 | 5,018,700 | — | — |
| 2021-11-08 | $28.14 | $28.14 | 6,103,300 | — | — |
| 2021-11-05 | $27.81 | $27.81 | 8,783,000 | — | — |
| 2021-11-04 | $31.01 | $31.01 | 2,949,200 | — | — |
| 2021-11-03 | $30.72 | $30.72 | 2,110,000 | — | — |
| 2021-11-02 | $30.12 | $30.12 | 1,788,100 | — | — |
| 2021-11-01 | $30.46 | $30.46 | 1,884,300 | — | — |
| 2021-10-29 | $30.49 | $30.49 | 2,124,600 | — | — |
| 2021-10-28 | $30.23 | $30.23 | 2,539,100 | — | — |
| 2021-10-27 | $30.00 | $30.00 | 1,855,300 | — | — |
| 2021-10-26 | $30.44 | $30.44 | 1,818,500 | — | — |
| 2021-10-25 | $30.93 | $30.93 | 2,208,900 | — | — |
| 2021-10-22 | $30.32 | $30.32 | 2,050,500 | — | — |
| 2021-10-21 | $30.54 | $30.54 | 1,533,100 | — | — |
| 2021-10-20 | $30.01 | $30.01 | 1,659,300 | — | — |
| 2021-10-19 | $30.22 | $30.22 | 1,968,100 | — | — |
| 2021-10-18 | $29.78 | $29.78 | 2,193,200 | — | — |
| 2021-10-15 | $30.29 | $30.29 | 2,662,100 | — | — |
| 2021-10-14 | $29.78 | $29.78 | 3,983,600 | — | — |
| 2021-10-13 | $28.90 | $28.90 | 2,191,900 | — | — |
| 2021-10-12 | $28.96 | $28.96 | 2,849,200 | — | — |
| 2021-10-11 | $28.48 | $28.48 | 1,523,300 | — | — |
| 2021-10-08 | $28.51 | $28.51 | 1,469,200 | — | — |
| 2021-10-07 | $28.96 | $28.96 | 3,191,500 | — | — |
| 2021-10-06 | $28.26 | $28.26 | 3,163,800 | — | — |
| 2021-10-05 | $28.07 | $28.07 | 4,043,600 | — | — |
| 2021-10-04 | $27.84 | $27.84 | 4,369,800 | — | — |
| 2021-10-01 | $29.44 | $29.44 | 2,161,500 | — | — |
| 2021-09-30 | $29.22 | $29.22 | 3,149,000 | — | — |
| 2021-09-29 | $29.24 | $29.24 | 2,723,200 | — | — |
| 2021-09-28 | $29.61 | $29.61 | 3,010,000 | — | — |
| 2021-09-27 | $31.07 | $31.07 | 2,305,700 | — | — |
| 2021-09-24 | $31.54 | $31.54 | 2,010,500 | — | — |
| 2021-09-23 | $31.27 | $31.27 | 3,011,700 | — | — |
| 2021-09-22 | $30.58 | $30.58 | 1,940,000 | — | — |
| 2021-09-21 | $30.28 | $30.28 | 3,100,200 | — | — |
| 2021-09-20 | $30.11 | $30.11 | 3,740,600 | — | — |
| 2021-09-17 | $30.70 | $30.70 | 4,996,600 | — | — |
| 2021-09-16 | $31.06 | $31.06 | 2,296,600 | — | — |
| 2021-09-15 | $30.90 | $30.90 | 2,141,700 | — | — |
| 2021-09-14 | $30.68 | $30.68 | 2,670,200 | — | — |
| 2021-09-13 | $31.24 | $31.24 | 3,591,800 | — | — |
| 2021-09-10 | $31.53 | $31.53 | 3,230,900 | — | — |
| 2021-09-09 | $32.10 | $32.10 | 3,851,500 | — | — |
| 2021-09-08 | $31.70 | $31.70 | 3,803,200 | — | — |
| 2021-09-07 | $31.55 | $31.55 | 5,044,900 | — | — |
| 2021-09-03 | $32.39 | $32.39 | 5,548,800 | — | — |
| 2021-09-02 | $32.13 | $32.13 | 2,017,600 | — | — |
| 2021-09-01 | $31.92 | $31.92 | 2,375,300 | — | — |
| 2021-08-31 | $31.71 | $31.71 | 2,915,300 | — | — |
| 2021-08-30 | $31.23 | $31.23 | 3,522,200 | — | — |
| 2021-08-27 | $31.15 | $31.15 | 1,875,200 | — | — |
| 2021-08-26 | $30.72 | $30.72 | 2,776,500 | — | — |
| 2021-08-25 | $30.89 | $30.89 | 2,391,600 | — | — |
| 2021-08-24 | $30.85 | $30.85 | 3,325,400 | — | — |
| 2021-08-23 | $30.90 | $30.90 | 3,342,200 | — | — |
| 2021-08-20 | $30.60 | $30.60 | 3,222,900 | — | — |
| 2021-08-19 | $30.14 | $30.14 | 6,280,800 | — | — |
| 2021-08-18 | $30.98 | $30.98 | 3,833,900 | — | — |
| 2021-08-17 | $30.93 | $30.93 | 3,903,200 | — | — |
| 2021-08-16 | $31.31 | $31.31 | 4,328,300 | — | — |
| 2021-08-13 | $32.13 | $32.13 | 3,344,600 | — | — |
| 2021-08-12 | $32.23 | $32.23 | 2,676,800 | — | — |
| 2021-08-11 | $32.31 | $32.31 | 3,166,500 | — | — |
| 2021-08-10 | $32.35 | $32.35 | 4,745,500 | — | — |
| 2021-08-09 | $32.44 | $32.44 | 4,313,400 | — | — |
| 2021-08-06 | $32.22 | $32.22 | 7,827,100 | — | — |
| 2021-08-05 | $31.58 | $31.58 | 5,024,400 | — | — |
| 2021-08-04 | $31.42 | $31.42 | 6,644,100 | — | — |
| 2021-08-03 | $31.48 | $31.48 | 3,470,900 | — | — |
| 2021-08-02 | $31.30 | $31.30 | 2,771,000 | — | — |
| 2021-07-30 | $31.49 | $31.49 | 3,820,100 | — | — |
| 2021-07-29 | $31.75 | $31.75 | 3,443,000 | — | — |
| 2021-07-28 | $31.66 | $31.66 | 3,590,400 | — | — |
| 2021-07-27 | $30.84 | $30.84 | 5,322,600 | — | — |
| 2021-07-26 | $30.84 | $30.84 | 3,792,400 | — | — |
| 2021-07-23 | $30.91 | $30.91 | 4,177,400 | — | — |
| 2021-07-22 | $30.57 | $30.57 | 3,792,300 | — | — |
| 2021-07-21 | $30.52 | $30.52 | 3,471,800 | — | — |
| 2021-07-20 | $30.50 | $30.50 | 5,727,800 | — | — |
| 2021-07-19 | $29.81 | $29.81 | 4,044,900 | — | — |
| 2021-07-16 | $30.15 | $30.15 | 3,459,900 | — | — |
| 2021-07-15 | $29.96 | $29.96 | 3,514,500 | — | — |
| 2021-07-14 | $30.50 | $30.50 | 3,127,900 | — | — |
| 2021-07-13 | $30.86 | $30.86 | 4,213,200 | — | — |
| 2021-07-12 | $30.80 | $30.80 | 3,176,100 | — | — |
| 2021-07-09 | $31.05 | $31.05 | 3,113,300 | — | — |
| 2021-07-08 | $30.82 | $30.82 | 4,912,200 | — | — |
| 2021-07-07 | $31.14 | $31.14 | 5,253,100 | — | — |
| 2021-07-06 | $30.90 | $30.90 | 5,047,900 | — | — |
| 2021-07-02 | $30.68 | $30.68 | 3,146,500 | — | — |
| 2021-07-01 | $30.22 | $30.22 | 5,710,200 | — | — |
| 2021-06-30 | $30.31 | $30.31 | 2,680,100 | — | — |
| 2021-06-29 | $30.45 | $30.45 | 3,077,500 | — | — |
| 2021-06-28 | $30.31 | $30.31 | 3,501,700 | — | — |
| 2021-06-25 | $30.21 | $30.21 | 7,820,600 | — | — |
| 2021-06-24 | $29.84 | $29.84 | 3,111,900 | — | — |
| 2021-06-23 | $29.76 | $29.76 | 2,746,100 | — | — |
| 2021-06-22 | $29.56 | $29.56 | 5,688,900 | — | — |
| 2021-06-21 | $29.28 | $29.28 | 3,943,800 | — | — |
| 2021-06-18 | $29.14 | $29.14 | 5,942,600 | — | — |
| 2021-06-17 | $29.21 | $29.21 | 4,756,100 | — | — |
| 2021-06-16 | $29.47 | $29.47 | 4,402,500 | — | — |
| 2021-06-15 | $29.23 | $29.23 | 3,830,200 | — | — |
| 2021-06-14 | $29.52 | $29.52 | 3,760,600 | — | — |
| 2021-06-11 | $29.72 | $29.72 | 5,964,800 | — | — |
| 2021-06-10 | $29.75 | $29.75 | 7,407,800 | — | — |
| 2021-06-09 | $29.07 | $29.07 | 5,492,900 | — | — |
| 2021-06-08 | $29.35 | $29.35 | 6,945,900 | — | — |
| 2021-06-07 | $29.13 | $29.13 | 7,207,900 | — | — |
| 2021-06-04 | $28.50 | $28.50 | 9,414,300 | — | — |
| 2021-06-03 | $28.20 | $28.20 | 8,681,000 | — | — |
| 2021-06-02 | $27.86 | $27.86 | 17,390,600 | — | — |
| 2021-06-01 | $26.81 | $26.81 | 3,889,000 | — | — |
| 2021-05-28 | $27.35 | $27.35 | 4,550,200 | — | — |
| 2021-05-27 | $27.77 | $27.77 | 7,098,600 | — | — |
| 2021-05-26 | $27.41 | $27.41 | 5,262,800 | — | — |
| 2021-05-25 | $26.73 | $26.73 | 4,553,400 | — | — |
| 2021-05-24 | $27.15 | $27.15 | 4,386,400 | — | — |
| 2021-05-21 | $26.72 | $26.72 | 5,675,300 | — | — |
| 2021-05-20 | $26.78 | $26.78 | 7,976,500 | — | — |
| 2021-05-19 | $26.38 | $26.38 | 8,178,100 | — | — |
| 2021-05-18 | $26.25 | $26.25 | 6,341,800 | — | — |
| 2021-05-17 | $26.10 | $26.10 | 7,002,600 | — | — |
| 2021-05-14 | $25.38 | $25.38 | 5,724,700 | — | — |
| 2021-05-13 | $24.44 | $24.44 | 5,136,300 | — | — |
| 2021-05-12 | $24.81 | $24.81 | 6,791,700 | — | — |
| 2021-05-11 | $25.55 | $25.55 | 6,442,900 | — | — |
| 2021-05-10 | $25.43 | $25.43 | 8,942,800 | — | — |
| 2021-05-07 | $24.70 | $24.70 | 9,506,700 | — | — |
| 2021-05-06 | $24.53 | $24.53 | 7,457,200 | — | — |
| 2021-05-05 | $24.86 | $24.86 | 7,583,200 | — | — |
| 2021-05-04 | $25.02 | $25.02 | 5,309,700 | — | — |
| 2021-05-03 | $25.32 | $25.32 | 5,117,600 | — | — |
| 2021-04-30 | $25.70 | $25.70 | 2,920,600 | — | — |
| 2021-04-29 | $26.24 | $26.24 | 3,485,400 | — | — |
| 2021-04-28 | $26.54 | $26.54 | 4,425,700 | — | — |
| 2021-04-27 | $26.37 | $26.37 | 5,211,300 | — | — |
| 2021-04-26 | $26.56 | $26.56 | 4,695,100 | — | — |
| 2021-04-23 | $26.25 | $26.25 | 4,357,600 | — | — |
| 2021-04-22 | $25.99 | $25.99 | 6,580,300 | — | — |
| 2021-04-21 | $25.85 | $25.85 | 3,715,200 | — | — |
| 2021-04-20 | $25.72 | $25.72 | 3,944,800 | — | — |
| 2021-04-19 | $26.12 | $26.12 | 4,329,200 | — | — |
| 2021-04-16 | $26.38 | $26.38 | 3,951,400 | — | — |
| 2021-04-15 | $26.37 | $26.37 | 3,802,500 | — | — |
| 2021-04-14 | $26.32 | $26.32 | 4,542,900 | — | — |
| 2021-04-13 | $26.17 | $26.17 | 4,148,500 | — | — |
| 2021-04-12 | $26.05 | $26.05 | 5,265,600 | — | — |
| 2021-04-09 | $26.99 | $26.99 | 4,102,300 | — | — |
| 2021-04-08 | $27.69 | $27.69 | 5,307,400 | — | — |
| 2021-04-07 | $27.62 | $27.62 | 4,853,000 | — | — |
| 2021-04-06 | $27.81 | $27.81 | 5,126,500 | — | — |
| 2021-04-05 | $27.87 | $27.87 | 3,378,400 | — | — |
| 2021-04-01 | $27.39 | $27.39 | 5,366,600 | — | — |
| 2021-03-31 | $26.66 | $26.66 | 4,904,700 | — | — |
| 2021-03-30 | $26.25 | $26.25 | 6,001,800 | — | — |
| 2021-03-29 | $26.16 | $26.16 | 5,043,600 | — | — |
| 2021-03-26 | $26.59 | $26.59 | 13,572,000 | — | — |
| 2021-03-25 | $26.35 | $26.35 | 8,834,500 | — | — |
| 2021-03-24 | $26.54 | $26.54 | 7,023,200 | — | — |
| 2021-03-23 | $27.35 | $27.35 | 5,010,900 | — | — |
| 2021-03-22 | $27.32 | $27.32 | 6,494,700 | — | — |
| 2021-03-19 | $26.86 | $26.86 | 6,948,500 | — | — |
| 2021-03-18 | $26.34 | $26.34 | 8,006,400 | — | — |
| 2021-03-17 | $28.06 | $28.06 | 9,970,800 | — | — |
| 2021-03-16 | $27.75 | $27.75 | 8,322,300 | — | — |
| 2021-03-15 | $27.96 | $27.96 | 12,673,300 | — | — |
| 2021-03-12 | $27.06 | $27.06 | 20,091,800 | — | — |
| 2021-03-11 | $25.45 | $25.45 | 8,861,700 | — | — |
| 2021-03-10 | $24.48 | $24.48 | 11,160,500 | — | — |
| 2021-03-09 | $24.74 | $24.74 | 11,328,100 | — | — |
| 2021-03-08 | $23.76 | $23.76 | 7,630,800 | — | — |
| 2021-03-05 | $23.48 | $23.48 | 9,121,200 | — | — |
| 2021-03-04 | $23.05 | $23.05 | 14,896,200 | — | — |
| 2021-03-03 | $22.42 | $22.42 | 13,949,300 | — | — |
| 2021-03-02 | $22.95 | $22.95 | 5,367,300 | — | — |
| 2021-03-01 | $23.15 | $23.15 | 7,610,300 | — | — |
| 2021-02-26 | $22.55 | $22.55 | 9,350,400 | — | — |
| 2021-02-25 | $22.64 | $22.64 | 9,234,200 | — | — |
| 2021-02-24 | $22.92 | $22.92 | 25,893,500 | — | — |
| 2021-02-23 | $23.18 | $23.18 | 12,177,200 | — | — |
| 2021-02-22 | $22.50 | $22.50 | 14,696,500 | — | — |
| 2021-02-19 | $23.46 | $23.46 | 17,762,800 | — | — |
| 2021-02-18 | $24.37 | $24.37 | 9,484,900 | — | — |
| 2021-02-17 | $24.10 | $24.10 | 5,393,900 | — | — |
| 2021-02-16 | $24.49 | $24.49 | 4,439,600 | — | — |
| 2021-02-12 | $24.51 | $24.51 | 4,121,500 | — | — |
| 2021-02-11 | $23.70 | $23.70 | 5,023,900 | — | — |
| 2021-02-10 | $23.91 | $23.91 | 4,521,800 | — | — |
| 2021-02-09 | $24.15 | $24.15 | 6,253,700 | — | — |
| 2021-02-08 | $24.82 | $24.82 | 8,008,900 | — | — |
| 2021-02-05 | $24.84 | $24.84 | 11,863,800 | — | — |
| 2021-02-04 | $23.69 | $23.69 | 3,474,400 | — | — |
| 2021-02-03 | $23.92 | $23.92 | 5,211,300 | — | — |
| 2021-02-02 | $23.11 | $23.11 | 4,214,200 | — | — |
| 2021-02-01 | $22.89 | $22.89 | 3,476,200 | — | — |
| 2021-01-29 | $22.63 | $22.63 | 5,710,900 | — | — |
| 2021-01-28 | $23.08 | $23.08 | 8,307,600 | — | — |
| 2021-01-27 | $24.26 | $24.26 | 16,081,600 | — | — |
| 2021-01-26 | $22.20 | $22.20 | 5,444,200 | — | — |
| 2021-01-25 | $22.02 | $22.02 | 6,583,600 | — | — |
| 2021-01-22 | $22.16 | $22.16 | 4,212,700 | — | — |
| 2021-01-21 | $21.94 | $21.94 | 4,800,000 | — | — |
| 2021-01-20 | $22.17 | $22.17 | 5,854,400 | — | — |
| 2021-01-19 | $21.77 | $21.77 | 6,999,000 | — | — |
| 2021-01-15 | $22.08 | $22.08 | 5,880,700 | — | — |
| 2021-01-14 | $22.69 | $22.69 | 6,976,100 | — | — |
| 2021-01-13 | $22.12 | $22.12 | 14,511,800 | — | — |
| 2021-01-12 | $23.61 | $23.61 | 5,722,900 | — | — |
| 2021-01-11 | $23.35 | $23.35 | 8,838,700 | — | — |
| 2021-01-08 | $22.50 | $22.50 | 5,240,100 | — | — |
| 2021-01-07 | $22.56 | $22.56 | 5,625,700 | — | — |
| 2021-01-06 | $21.85 | $21.85 | 6,263,200 | — | — |
| 2021-01-05 | $22.23 | $22.23 | 4,117,800 | — | — |
| 2021-01-04 | $22.05 | $22.05 | 4,860,000 | — | — |