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
- 2018-09-20 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 | $28.38 | $28.38 | 2,783,500 | — | — |
| 2021-12-30 | $28.71 | $28.71 | 2,483,300 | — | — |
| 2021-12-29 | $28.27 | $28.27 | 1,961,200 | — | — |
| 2021-12-28 | $28.88 | $28.88 | 2,109,600 | — | — |
| 2021-12-27 | $28.96 | $28.96 | 2,134,600 | — | — |
| 2021-12-23 | $28.88 | $28.88 | 3,464,700 | — | — |
| 2021-12-22 | $28.34 | $28.34 | 2,110,300 | — | — |
| 2021-12-21 | $28.77 | $28.77 | 2,571,800 | — | — |
| 2021-12-20 | $28.20 | $28.20 | 3,114,100 | — | — |
| 2021-12-17 | $28.27 | $28.27 | 4,559,300 | — | — |
| 2021-12-16 | $27.98 | $27.98 | 3,922,800 | — | — |
| 2021-12-15 | $28.46 | $28.46 | 3,283,500 | — | — |
| 2021-12-14 | $28.11 | $28.11 | 4,952,600 | — | — |
| 2021-12-13 | $27.74 | $27.74 | 4,796,700 | — | — |
| 2021-12-10 | $27.97 | $27.97 | 3,917,400 | — | — |
| 2021-12-09 | $28.49 | $28.49 | 2,689,700 | — | — |
| 2021-12-08 | $29.54 | $29.54 | 2,360,700 | — | — |
| 2021-12-07 | $28.97 | $28.97 | 3,275,200 | — | — |
| 2021-12-06 | $28.79 | $28.79 | 4,619,100 | — | — |
| 2021-12-03 | $28.17 | $28.17 | 2,970,500 | — | — |
| 2021-12-02 | $28.78 | $28.78 | 3,639,500 | — | — |
| 2021-12-01 | $28.14 | $28.14 | 3,317,200 | — | — |
| 2021-11-30 | $28.74 | $28.74 | 4,512,100 | — | — |
| 2021-11-29 | $30.19 | $30.19 | 3,342,500 | — | — |
| 2021-11-26 | $30.22 | $30.22 | 1,905,400 | — | — |
| 2021-11-24 | $30.79 | $30.79 | 3,431,700 | — | — |
| 2021-11-23 | $32.07 | $32.07 | 1,981,900 | — | — |
| 2021-11-22 | $32.05 | $32.05 | 3,026,800 | — | — |
| 2021-11-19 | $32.11 | $32.11 | 3,339,800 | — | — |
| 2021-11-18 | $32.34 | $32.34 | 4,731,100 | — | — |
| 2021-11-17 | $31.95 | $31.95 | 3,371,000 | — | — |
| 2021-11-16 | $32.29 | $32.29 | 4,523,900 | — | — |
| 2021-11-15 | $32.16 | $32.16 | 5,573,900 | — | — |
| 2021-11-12 | $33.03 | $33.03 | 3,743,300 | — | — |
| 2021-11-11 | $32.74 | $32.74 | 3,005,100 | — | — |
| 2021-11-10 | $32.98 | $32.98 | 3,725,800 | — | — |
| 2021-11-09 | $33.10 | $33.10 | 6,827,100 | — | — |
| 2021-11-08 | $33.25 | $33.25 | 4,815,600 | — | — |
| 2021-11-05 | $34.09 | $34.09 | 4,880,000 | — | — |
| 2021-11-04 | $32.87 | $32.87 | 3,811,600 | — | — |
| 2021-11-03 | $32.22 | $32.22 | 3,799,200 | — | — |
| 2021-11-02 | $31.73 | $31.73 | 5,564,800 | — | — |
| 2021-11-01 | $32.87 | $32.87 | 3,055,900 | — | — |
| 2021-10-29 | $32.88 | $32.88 | 2,805,000 | — | — |
| 2021-10-28 | $32.90 | $32.90 | 3,748,500 | — | — |
| 2021-10-27 | $33.31 | $33.31 | 2,692,000 | — | — |
| 2021-10-26 | $33.49 | $33.49 | 2,046,400 | — | — |
| 2021-10-25 | $33.97 | $33.97 | 1,228,800 | — | — |
| 2021-10-22 | $33.90 | $33.90 | 1,252,600 | — | — |
| 2021-10-21 | $33.60 | $33.60 | 2,283,300 | — | — |
| 2021-10-20 | $33.66 | $33.66 | 5,426,000 | — | — |
| 2021-10-19 | $32.64 | $32.64 | 1,521,800 | — | — |
| 2021-10-18 | $32.10 | $32.10 | 2,266,100 | — | — |
| 2021-10-15 | $32.54 | $32.54 | 1,686,500 | — | — |
| 2021-10-14 | $32.45 | $32.45 | 1,982,000 | — | — |
| 2021-10-13 | $32.03 | $32.03 | 3,688,800 | — | — |
| 2021-10-12 | $32.18 | $32.18 | 2,887,500 | — | — |
| 2021-10-11 | $32.89 | $32.89 | 1,968,500 | — | — |
| 2021-10-08 | $33.15 | $33.15 | 1,432,900 | — | — |
| 2021-10-07 | $33.29 | $33.29 | 3,483,700 | — | — |
| 2021-10-06 | $32.69 | $32.69 | 5,090,800 | — | — |
| 2021-10-05 | $32.14 | $32.14 | 2,764,300 | — | — |
| 2021-10-04 | $32.10 | $32.10 | 2,236,900 | — | — |
| 2021-10-01 | $32.09 | $32.09 | 2,534,600 | — | — |
| 2021-09-30 | $31.89 | $31.89 | 2,800,000 | — | — |
| 2021-09-29 | $32.35 | $32.35 | 3,230,000 | — | — |
| 2021-09-28 | $32.55 | $32.55 | 4,232,000 | — | — |
| 2021-09-27 | $32.82 | $32.82 | 3,453,900 | — | — |
| 2021-09-24 | $32.63 | $32.63 | 1,347,100 | — | — |
| 2021-09-23 | $32.47 | $32.47 | 4,115,100 | — | — |
| 2021-09-22 | $31.80 | $31.80 | 4,741,800 | — | — |
| 2021-09-21 | $31.69 | $31.69 | 3,698,600 | — | — |
| 2021-09-20 | $31.83 | $31.83 | 3,148,400 | — | — |
| 2021-09-17 | $32.40 | $32.40 | 5,071,100 | — | — |
| 2021-09-16 | $32.47 | $32.47 | 4,579,900 | — | — |
| 2021-09-15 | $32.41 | $32.41 | 3,572,000 | — | — |
| 2021-09-14 | $32.92 | $32.92 | 1,539,800 | — | — |
| 2021-09-13 | $33.28 | $33.28 | 4,021,500 | — | — |
| 2021-09-10 | $33.38 | $33.38 | 1,433,200 | — | — |
| 2021-09-09 | $33.54 | $33.54 | 2,992,300 | — | — |
| 2021-09-08 | $33.89 | $33.89 | 6,577,100 | — | — |
| 2021-09-07 | $34.02 | $34.02 | 3,859,700 | — | — |
| 2021-09-03 | $34.15 | $34.15 | 4,848,800 | — | — |
| 2021-09-02 | $33.80 | $33.80 | 2,203,700 | — | — |
| 2021-09-01 | $33.53 | $33.53 | 2,303,400 | — | — |
| 2021-08-31 | $33.38 | $33.38 | 3,104,500 | — | — |
| 2021-08-30 | $33.44 | $33.44 | 2,322,900 | — | — |
| 2021-08-27 | $33.31 | $33.31 | 3,392,300 | — | — |
| 2021-08-26 | $32.77 | $32.77 | 1,894,700 | — | — |
| 2021-08-25 | $32.63 | $32.63 | 2,792,600 | — | — |
| 2021-08-24 | $32.28 | $32.28 | 4,501,800 | — | — |
| 2021-08-23 | $31.76 | $31.76 | 3,884,300 | — | — |
| 2021-08-20 | $31.50 | $31.50 | 2,709,200 | — | — |
| 2021-08-19 | $31.50 | $31.50 | 2,502,100 | — | — |
| 2021-08-18 | $31.49 | $31.49 | 2,324,900 | — | — |
| 2021-08-17 | $31.70 | $31.70 | 2,960,900 | — | — |
| 2021-08-16 | $31.53 | $31.53 | 5,015,100 | — | — |
| 2021-08-13 | $31.00 | $31.00 | 5,170,700 | — | — |
| 2021-08-12 | $30.16 | $30.16 | 4,754,400 | — | — |
| 2021-08-11 | $29.20 | $29.20 | 9,675,900 | — | — |
| 2021-08-10 | $29.58 | $29.58 | 11,193,800 | — | — |
| 2021-08-09 | $29.67 | $29.67 | 27,938,600 | — | — |
| 2021-08-06 | $35.36 | $35.36 | 2,740,400 | — | — |
| 2021-08-05 | $35.80 | $35.80 | 3,290,800 | — | — |
| 2021-08-04 | $36.42 | $36.42 | 1,786,400 | — | — |
| 2021-08-03 | $36.72 | $36.72 | 1,581,700 | — | — |
| 2021-08-02 | $36.50 | $36.50 | 1,466,000 | — | — |
| 2021-07-30 | $36.47 | $36.47 | 1,852,900 | — | — |
| 2021-07-29 | $36.61 | $36.61 | 2,727,100 | — | — |
| 2021-07-28 | $36.64 | $36.64 | 2,433,600 | — | — |
| 2021-07-27 | $36.24 | $36.24 | 3,150,100 | — | — |
| 2021-07-26 | $35.81 | $35.81 | 2,192,300 | — | — |
| 2021-07-23 | $36.50 | $36.50 | 3,125,300 | — | — |
| 2021-07-22 | $36.03 | $36.03 | 1,838,900 | — | — |
| 2021-07-21 | $35.67 | $35.67 | 1,817,800 | — | — |
| 2021-07-20 | $35.53 | $35.53 | 4,925,400 | — | — |
| 2021-07-19 | $34.23 | $34.23 | 2,657,500 | — | — |
| 2021-07-16 | $34.26 | $34.26 | 5,044,600 | — | — |
| 2021-07-15 | $34.23 | $34.23 | 1,768,700 | — | — |
| 2021-07-14 | $34.13 | $34.13 | 5,326,200 | — | — |
| 2021-07-13 | $34.22 | $34.22 | 1,986,900 | — | — |
| 2021-07-12 | $35.02 | $35.02 | 5,245,200 | — | — |
| 2021-07-09 | $34.64 | $34.64 | 2,054,400 | — | — |
| 2021-07-08 | $34.42 | $34.42 | 3,883,300 | — | — |
| 2021-07-07 | $34.56 | $34.56 | 4,012,700 | — | — |
| 2021-07-06 | $34.78 | $34.78 | 2,934,000 | — | — |
| 2021-07-02 | $34.94 | $34.94 | 1,741,600 | — | — |
| 2021-07-01 | $35.00 | $35.00 | 1,768,400 | — | — |
| 2021-06-30 | $34.69 | $34.69 | 2,296,100 | — | — |
| 2021-06-29 | $35.32 | $35.32 | 2,981,600 | — | — |
| 2021-06-28 | $35.32 | $35.32 | 1,737,000 | — | — |
| 2021-06-25 | $35.04 | $35.04 | 2,294,100 | — | — |
| 2021-06-24 | $34.99 | $34.99 | 4,815,000 | — | — |
| 2021-06-23 | $35.09 | $35.09 | 2,009,000 | — | — |
| 2021-06-22 | $35.19 | $35.19 | 1,857,400 | — | — |
| 2021-06-21 | $34.87 | $34.87 | 2,398,800 | — | — |
| 2021-06-18 | $34.69 | $34.69 | 5,647,400 | — | — |
| 2021-06-17 | $35.72 | $35.72 | 3,637,600 | — | — |
| 2021-06-16 | $35.98 | $35.98 | 7,339,200 | — | — |
| 2021-06-15 | $34.81 | $34.81 | 9,818,600 | — | — |
| 2021-06-14 | $33.48 | $33.48 | 3,073,200 | — | — |
| 2021-06-11 | $33.70 | $33.70 | 1,475,700 | — | — |
| 2021-06-10 | $33.59 | $33.59 | 3,840,700 | — | — |
| 2021-06-09 | $33.90 | $33.90 | 3,271,900 | — | — |
| 2021-06-08 | $33.36 | $33.36 | 3,800,200 | — | — |
| 2021-06-07 | $33.56 | $33.56 | 3,964,800 | — | — |
| 2021-06-04 | $34.18 | $34.18 | 3,764,500 | — | — |
| 2021-06-03 | $35.00 | $35.00 | 2,685,900 | — | — |
| 2021-06-02 | $35.41 | $35.41 | 2,466,100 | — | — |
| 2021-06-01 | $35.50 | $35.50 | 3,488,900 | — | — |
| 2021-05-28 | $35.98 | $35.98 | 2,540,200 | — | — |
| 2021-05-27 | $35.87 | $35.87 | 1,981,100 | — | — |
| 2021-05-26 | $35.71 | $35.71 | 2,374,700 | — | — |
| 2021-05-25 | $35.51 | $35.51 | 1,668,500 | — | — |
| 2021-05-24 | $35.78 | $35.78 | 1,298,900 | — | — |
| 2021-05-21 | $35.76 | $35.76 | 4,405,600 | — | — |
| 2021-05-20 | $35.69 | $35.69 | 3,491,100 | — | — |
| 2021-05-19 | $35.37 | $35.37 | 2,589,600 | — | — |
| 2021-05-18 | $35.30 | $35.30 | 4,371,000 | — | — |
| 2021-05-17 | $35.01 | $35.01 | 6,125,500 | — | — |
| 2021-05-14 | $34.80 | $34.80 | 2,812,000 | — | — |
| 2021-05-13 | $33.95 | $33.95 | 5,954,700 | — | — |
| 2021-05-12 | $32.10 | $32.10 | 3,283,700 | — | — |
| 2021-05-11 | $32.31 | $32.31 | 5,339,900 | — | — |
| 2021-05-10 | $32.24 | $32.24 | 3,096,600 | — | — |
| 2021-05-07 | $32.88 | $32.88 | 5,605,200 | — | — |
| 2021-05-06 | $31.05 | $31.05 | 3,050,400 | — | — |
| 2021-05-05 | $31.11 | $31.11 | 3,785,900 | — | — |
| 2021-05-04 | $31.31 | $31.31 | 2,255,100 | — | — |
| 2021-05-03 | $31.80 | $31.80 | 4,822,900 | — | — |
| 2021-04-30 | $31.71 | $31.71 | 4,657,200 | — | — |
| 2021-04-29 | $32.13 | $32.13 | 3,797,800 | — | — |
| 2021-04-28 | $31.29 | $31.29 | 2,866,400 | — | — |
| 2021-04-27 | $31.24 | $31.24 | 4,834,100 | — | — |
| 2021-04-26 | $31.00 | $31.00 | 4,252,400 | — | — |
| 2021-04-23 | $30.88 | $30.88 | 1,792,400 | — | — |
| 2021-04-22 | $30.56 | $30.56 | 5,151,800 | — | — |
| 2021-04-21 | $31.19 | $31.19 | 1,939,900 | — | — |
| 2021-04-20 | $30.66 | $30.66 | 3,999,100 | — | — |
| 2021-04-19 | $30.00 | $30.00 | 1,529,400 | — | — |
| 2021-04-16 | $29.98 | $29.98 | 4,107,800 | — | — |
| 2021-04-15 | $30.20 | $30.20 | 3,758,000 | — | — |
| 2021-04-14 | $29.58 | $29.58 | 2,011,000 | — | — |
| 2021-04-13 | $29.39 | $29.39 | 4,072,900 | — | — |
| 2021-04-12 | $29.40 | $29.40 | 4,221,000 | — | — |
| 2021-04-09 | $29.75 | $29.75 | 2,611,600 | — | — |
| 2021-04-08 | $29.60 | $29.60 | 5,627,200 | — | — |
| 2021-04-07 | $29.81 | $29.81 | 3,075,400 | — | — |
| 2021-04-06 | $28.76 | $28.76 | 2,269,700 | — | — |
| 2021-04-05 | $28.96 | $28.96 | 1,771,000 | — | — |
| 2021-04-01 | $28.79 | $28.79 | 3,755,700 | — | — |
| 2021-03-31 | $29.45 | $29.45 | 4,904,500 | — | — |
| 2021-03-30 | $28.80 | $28.80 | 4,004,800 | — | — |
| 2021-03-29 | $28.79 | $28.79 | 7,183,500 | — | — |
| 2021-03-26 | $27.85 | $27.85 | 6,878,500 | — | — |
| 2021-03-25 | $28.06 | $28.06 | 5,996,700 | — | — |
| 2021-03-24 | $28.29 | $28.29 | 6,039,500 | — | — |
| 2021-03-23 | $28.60 | $28.60 | 5,886,000 | — | — |
| 2021-03-22 | $29.77 | $29.77 | 4,872,300 | — | — |
| 2021-03-19 | $31.09 | $31.09 | 10,867,100 | — | — |
| 2021-03-18 | $33.75 | $33.75 | 3,682,900 | — | — |
| 2021-03-17 | $33.96 | $33.96 | 1,917,100 | — | — |
| 2021-03-16 | $33.57 | $33.57 | 3,162,700 | — | — |
| 2021-03-15 | $34.49 | $34.49 | 3,469,900 | — | — |
| 2021-03-12 | $34.27 | $34.27 | 1,829,900 | — | — |
| 2021-03-11 | $34.13 | $34.13 | 3,631,700 | — | — |
| 2021-03-10 | $32.74 | $32.74 | 2,540,700 | — | — |
| 2021-03-09 | $32.58 | $32.58 | 4,424,300 | — | — |
| 2021-03-08 | $32.23 | $32.23 | 4,022,000 | — | — |
| 2021-03-05 | $31.13 | $31.13 | 6,753,800 | — | — |
| 2021-03-04 | $30.93 | $30.93 | 4,606,600 | — | — |
| 2021-03-03 | $30.87 | $30.87 | 13,385,100 | — | — |
| 2021-03-02 | $32.34 | $32.34 | 5,205,700 | — | — |
| 2021-03-01 | $33.65 | $33.65 | 4,726,800 | — | — |
| 2021-02-26 | $32.86 | $32.86 | 7,077,700 | — | — |
| 2021-02-25 | $31.73 | $31.73 | 4,633,700 | — | — |
| 2021-02-24 | $31.55 | $31.55 | 5,182,500 | — | — |
| 2021-02-23 | $30.86 | $30.86 | 4,122,500 | — | — |
| 2021-02-22 | $30.58 | $30.58 | 4,155,200 | — | — |
| 2021-02-19 | $30.10 | $30.10 | 6,058,400 | — | — |
| 2021-02-18 | $30.54 | $30.54 | 6,561,800 | — | — |
| 2021-02-17 | $30.04 | $30.04 | 3,996,400 | — | — |
| 2021-02-16 | $30.39 | $30.39 | 4,353,000 | — | — |
| 2021-02-12 | $29.75 | $29.75 | 2,206,000 | — | — |
| 2021-02-11 | $29.07 | $29.07 | 1,961,900 | — | — |
| 2021-02-10 | $29.07 | $29.07 | 2,286,600 | — | — |
| 2021-02-09 | $29.09 | $29.09 | 2,366,100 | — | — |
| 2021-02-08 | $28.45 | $28.45 | 3,058,900 | — | — |
| 2021-02-05 | $28.38 | $28.38 | 4,679,700 | — | — |
| 2021-02-04 | $29.03 | $29.03 | 6,312,600 | — | — |
| 2021-02-03 | $28.88 | $28.88 | 2,347,300 | — | — |
| 2021-02-02 | $29.54 | $29.54 | 2,610,100 | — | — |
| 2021-02-01 | $29.81 | $29.81 | 3,757,700 | — | — |
| 2021-01-29 | $29.03 | $29.03 | 3,110,300 | — | — |
| 2021-01-28 | $29.50 | $29.50 | 3,519,800 | — | — |
| 2021-01-27 | $29.83 | $29.83 | 4,168,600 | — | — |
| 2021-01-26 | $30.35 | $30.35 | 2,612,500 | — | — |
| 2021-01-25 | $29.95 | $29.95 | 2,763,500 | — | — |
| 2021-01-22 | $30.46 | $30.46 | 1,873,600 | — | — |
| 2021-01-21 | $30.39 | $30.39 | 2,902,900 | — | — |
| 2021-01-20 | $31.01 | $31.01 | 3,079,900 | — | — |
| 2021-01-19 | $31.16 | $31.16 | 2,894,400 | — | — |
| 2021-01-15 | $31.51 | $31.51 | 2,277,600 | — | — |
| 2021-01-14 | $31.64 | $31.64 | 2,655,700 | — | — |
| 2021-01-13 | $31.31 | $31.31 | 2,375,000 | — | — |
| 2021-01-12 | $32.28 | $32.28 | 2,466,300 | — | — |
| 2021-01-11 | $31.54 | $31.54 | 1,619,400 | — | — |
| 2021-01-08 | $31.38 | $31.38 | 2,303,300 | — | — |
| 2021-01-07 | $31.09 | $31.09 | 1,748,400 | — | — |
| 2021-01-06 | $31.41 | $31.41 | 2,756,700 | — | — |
| 2021-01-05 | $30.60 | $30.60 | 2,271,600 | — | — |
| 2021-01-04 | $30.50 | $30.50 | 2,420,200 | — | — |