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
- 1998-07-28 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 | $21.96 | $103.16 | 4,789,000 | — | — |
| 2021-12-30 | $21.70 | $101.94 | 3,878,900 | — | — |
| 2021-12-29 | $21.67 | $101.80 | 8,085,100 | — | — |
| 2021-12-28 | $21.62 | $101.57 | 4,376,300 | — | — |
| 2021-12-27 | $21.58 | $101.38 | 7,691,800 | — | — |
| 2021-12-23 | $21.47 | $100.86 | 6,507,000 | — | — |
| 2021-12-22 | $21.37 | $100.39 | 6,070,600 | — | — |
| 2021-12-21 | $20.97 | $98.51 | 5,676,000 | — | — |
| 2021-12-20 | $20.73 | $97.38 | 7,413,700 | — | — |
| 2021-12-17 | $21.06 | $98.93 | 7,146,200 | — | — |
| 2021-12-16 | $21.05 | $98.89 | 6,576,500 | — | — |
| 2021-12-15 | $20.93 | $98.32 | 6,860,700 | — | — |
| 2021-12-14 | $20.79 | $97.67 | 7,416,100 | — | — |
| 2021-12-13 | $21.10 | $99.12 | 8,633,500 | — | — |
| 2021-12-10 | $21.41 | $100.58 | 6,460,200 | — | — |
| 2021-12-09 | $21.08 | $99.03 | 12,428,400 | — | — |
| 2021-12-08 | $21.10 | $99.12 | 8,996,600 | — | — |
| 2021-12-07 | $21.03 | $98.79 | 9,785,400 | — | — |
| 2021-12-06 | $21.06 | $98.93 | 10,698,600 | — | — |
| 2021-12-03 | $21.21 | $99.64 | 5,113,400 | — | — |
| 2021-12-02 | $21.31 | $100.11 | 7,186,500 | — | — |
| 2021-12-01 | $21.02 | $98.75 | 6,316,400 | — | — |
| 2021-11-30 | $21.39 | $100.49 | 7,955,100 | — | — |
| 2021-11-29 | $21.68 | $101.85 | 8,399,800 | — | — |
| 2021-11-26 | $21.99 | $103.30 | 7,229,400 | — | — |
| 2021-11-24 | $22.24 | $104.48 | 3,764,500 | — | — |
| 2021-11-23 | $21.99 | $103.30 | 5,651,900 | — | — |
| 2021-11-22 | $22.01 | $103.40 | 6,236,500 | — | — |
| 2021-11-19 | $21.70 | $101.94 | 11,034,800 | — | — |
| 2021-11-18 | $22.27 | $104.62 | 6,060,100 | — | — |
| 2021-11-17 | $22.38 | $105.14 | 7,892,000 | — | — |
| 2021-11-16 | $23.10 | $108.52 | 4,818,000 | — | — |
| 2021-11-15 | $22.92 | $107.67 | 6,071,600 | — | — |
| 2021-11-12 | $23.31 | $109.50 | 7,231,300 | — | — |
| 2021-11-11 | $22.89 | $107.53 | 3,854,000 | — | — |
| 2021-11-10 | $22.73 | $106.78 | 4,029,400 | — | — |
| 2021-11-09 | $22.75 | $106.87 | 4,291,300 | — | — |
| 2021-11-08 | $22.75 | $106.87 | 4,882,400 | — | — |
| 2021-11-05 | $22.58 | $106.08 | 5,073,600 | — | — |
| 2021-11-04 | $22.40 | $105.23 | 7,040,000 | — | — |
| 2021-11-03 | $22.25 | $104.53 | 8,172,000 | — | — |
| 2021-11-02 | $22.19 | $104.24 | 13,375,600 | — | — |
| 2021-11-01 | $22.80 | $107.11 | 8,627,500 | — | — |
| 2021-10-29 | $22.68 | $106.55 | 10,049,000 | — | — |
| 2021-10-28 | $23.14 | $108.71 | 9,178,500 | — | — |
| 2021-10-27 | $23.87 | $110.02 | 9,119,900 | — | — |
| 2021-10-26 | $24.26 | $111.82 | 7,006,800 | — | — |
| 2021-10-25 | $24.56 | $113.20 | 4,757,700 | — | — |
| 2021-10-22 | $24.43 | $112.60 | 8,653,200 | — | — |
| 2021-10-21 | $24.40 | $112.46 | 7,313,400 | — | — |
| 2021-10-20 | $24.69 | $113.80 | 5,841,900 | — | — |
| 2021-10-19 | $24.47 | $112.79 | 5,738,900 | — | — |
| 2021-10-18 | $24.57 | $113.25 | 5,930,700 | — | — |
| 2021-10-15 | $24.25 | $111.77 | 4,726,600 | — | — |
| 2021-10-14 | $24.10 | $111.08 | 7,754,100 | — | — |
| 2021-10-13 | $24.02 | $110.71 | 5,549,800 | — | — |
| 2021-10-12 | $23.99 | $110.57 | 6,460,900 | — | — |
| 2021-10-11 | $23.50 | $108.32 | 5,159,100 | — | — |
| 2021-10-08 | $23.51 | $108.36 | 5,075,800 | — | — |
| 2021-10-07 | $23.12 | $106.56 | 8,832,100 | — | — |
| 2021-10-06 | $22.89 | $105.50 | 5,776,600 | — | — |
| 2021-10-05 | $23.10 | $106.47 | 10,492,200 | — | — |
| 2021-10-04 | $22.63 | $104.31 | 10,599,900 | — | — |
| 2021-10-01 | $21.80 | $100.48 | 8,127,800 | — | — |
| 2021-09-30 | $21.64 | $99.74 | 9,178,900 | — | — |
| 2021-09-29 | $21.88 | $100.85 | 8,824,700 | — | — |
| 2021-09-28 | $21.78 | $100.39 | 8,834,500 | — | — |
| 2021-09-27 | $21.82 | $100.57 | 11,364,300 | — | — |
| 2021-09-24 | $21.45 | $98.87 | 9,416,200 | — | — |
| 2021-09-23 | $21.90 | $100.94 | 6,298,000 | — | — |
| 2021-09-22 | $21.74 | $100.20 | 7,670,400 | — | — |
| 2021-09-21 | $21.52 | $99.19 | 7,467,600 | — | — |
| 2021-09-20 | $21.43 | $98.78 | 11,037,200 | — | — |
| 2021-09-17 | $22.00 | $101.40 | 6,847,600 | — | — |
| 2021-09-16 | $22.19 | $102.28 | 8,520,900 | — | — |
| 2021-09-15 | $22.29 | $102.74 | 6,870,100 | — | — |
| 2021-09-14 | $22.24 | $102.51 | 5,416,000 | — | — |
| 2021-09-13 | $22.29 | $102.74 | 5,147,200 | — | — |
| 2021-09-10 | $22.09 | $101.82 | 3,815,800 | — | — |
| 2021-09-09 | $22.21 | $102.37 | 5,605,400 | — | — |
| 2021-09-08 | $22.32 | $102.88 | 3,321,200 | — | — |
| 2021-09-07 | $22.62 | $104.26 | 3,932,400 | — | — |
| 2021-09-03 | $22.81 | $105.14 | 3,093,300 | — | — |
| 2021-09-02 | $22.82 | $105.18 | 3,825,300 | — | — |
| 2021-09-01 | $22.48 | $103.61 | 3,952,400 | — | — |
| 2021-08-31 | $22.26 | $102.60 | 3,530,100 | — | — |
| 2021-08-30 | $22.26 | $102.60 | 3,613,700 | — | — |
| 2021-08-27 | $22.45 | $103.48 | 4,096,200 | — | — |
| 2021-08-26 | $21.97 | $101.26 | 4,836,700 | — | — |
| 2021-08-25 | $22.18 | $102.23 | 4,756,600 | — | — |
| 2021-08-24 | $22.08 | $101.77 | 5,246,400 | — | — |
| 2021-08-23 | $21.92 | $101.03 | 7,405,800 | — | — |
| 2021-08-20 | $21.58 | $99.47 | 5,324,600 | — | — |
| 2021-08-19 | $21.30 | $98.18 | 10,476,200 | — | — |
| 2021-08-18 | $21.84 | $100.66 | 6,368,300 | — | — |
| 2021-08-17 | $22.22 | $102.42 | 5,665,100 | — | — |
| 2021-08-16 | $22.42 | $103.34 | 5,837,000 | — | — |
| 2021-08-13 | $22.52 | $103.80 | 6,066,700 | — | — |
| 2021-08-12 | $22.77 | $104.95 | 7,154,500 | — | — |
| 2021-08-11 | $22.66 | $104.44 | 6,100,700 | — | — |
| 2021-08-10 | $22.75 | $104.86 | 4,614,800 | — | — |
| 2021-08-09 | $22.36 | $103.06 | 6,692,600 | — | — |
| 2021-08-06 | $22.45 | $103.48 | 6,323,100 | — | — |
| 2021-08-05 | $22.05 | $101.63 | 7,235,100 | — | — |
| 2021-08-04 | $22.25 | $102.55 | 7,259,900 | — | — |
| 2021-08-03 | $22.46 | $103.52 | 6,883,800 | — | — |
| 2021-08-02 | $22.35 | $103.02 | 7,858,600 | — | — |
| 2021-07-30 | $22.57 | $104.03 | 5,468,400 | — | — |
| 2021-07-29 | $22.86 | $105.37 | 7,235,600 | — | — |
| 2021-07-28 | $23.24 | $105.04 | 12,426,200 | — | — |
| 2021-07-27 | $23.65 | $106.90 | 10,189,800 | — | — |
| 2021-07-26 | $24.00 | $108.48 | 5,479,300 | — | — |
| 2021-07-23 | $23.54 | $106.40 | 5,692,600 | — | — |
| 2021-07-22 | $23.52 | $106.31 | 5,193,100 | — | — |
| 2021-07-21 | $23.63 | $106.81 | 6,326,700 | — | — |
| 2021-07-20 | $23.76 | $107.39 | 6,919,200 | — | — |
| 2021-07-19 | $23.20 | $104.86 | 16,739,100 | — | — |
| 2021-07-16 | $23.90 | $108.03 | 6,876,700 | — | — |
| 2021-07-15 | $23.94 | $108.21 | 7,869,900 | — | — |
| 2021-07-14 | $24.18 | $109.29 | 5,185,000 | — | — |
| 2021-07-13 | $24.30 | $109.83 | 5,026,700 | — | — |
| 2021-07-12 | $24.60 | $111.19 | 4,448,300 | — | — |
| 2021-07-09 | $24.41 | $110.33 | 3,700,200 | — | — |
| 2021-07-08 | $24.09 | $108.89 | 5,495,100 | — | — |
| 2021-07-07 | $24.18 | $109.29 | 4,577,000 | — | — |
| 2021-07-06 | $24.47 | $110.60 | 5,542,900 | — | — |
| 2021-07-02 | $24.59 | $111.15 | 2,970,200 | — | — |
| 2021-07-01 | $24.48 | $110.65 | 4,431,400 | — | — |
| 2021-06-30 | $24.13 | $109.07 | 6,662,800 | — | — |
| 2021-06-29 | $23.70 | $107.12 | 4,098,100 | — | — |
| 2021-06-28 | $23.61 | $106.72 | 7,965,800 | — | — |
| 2021-06-25 | $24.23 | $109.52 | 4,387,500 | — | — |
| 2021-06-24 | $24.13 | $109.07 | 4,892,400 | — | — |
| 2021-06-23 | $24.19 | $109.34 | 3,465,500 | — | — |
| 2021-06-22 | $24.13 | $109.07 | 6,376,200 | — | — |
| 2021-06-21 | $24.05 | $108.70 | 9,430,500 | — | — |
| 2021-06-18 | $23.98 | $108.39 | 11,655,800 | — | — |
| 2021-06-17 | $24.56 | $111.01 | 8,198,800 | — | — |
| 2021-06-16 | $25.43 | $114.94 | 6,734,400 | — | — |
| 2021-06-15 | $25.26 | $114.17 | 7,019,800 | — | — |
| 2021-06-14 | $25.32 | $114.45 | 5,222,200 | — | — |
| 2021-06-11 | $25.44 | $114.99 | 4,619,200 | — | — |
| 2021-06-10 | $25.05 | $113.22 | 4,437,200 | — | — |
| 2021-06-09 | $24.80 | $112.09 | 4,271,800 | — | — |
| 2021-06-08 | $24.73 | $111.78 | 6,000,200 | — | — |
| 2021-06-07 | $24.70 | $111.64 | 5,463,900 | — | — |
| 2021-06-04 | $24.44 | $110.47 | 4,487,200 | — | — |
| 2021-06-03 | $24.21 | $109.43 | 3,455,000 | — | — |
| 2021-06-02 | $24.30 | $109.83 | 4,142,500 | — | — |
| 2021-06-01 | $24.07 | $108.80 | 5,443,800 | — | — |
| 2021-05-28 | $23.61 | $106.72 | 4,017,600 | — | — |
| 2021-05-27 | $23.60 | $106.67 | 4,893,200 | — | — |
| 2021-05-26 | $23.53 | $106.35 | 3,639,400 | — | — |
| 2021-05-25 | $23.45 | $105.99 | 8,048,000 | — | — |
| 2021-05-24 | $23.91 | $108.07 | 4,358,100 | — | — |
| 2021-05-21 | $23.71 | $107.17 | 3,842,100 | — | — |
| 2021-05-20 | $23.82 | $107.67 | 4,642,200 | — | — |
| 2021-05-19 | $23.63 | $106.81 | 5,696,100 | — | — |
| 2021-05-18 | $23.91 | $108.07 | 5,409,200 | — | — |
| 2021-05-17 | $24.17 | $109.25 | 8,757,400 | — | — |
| 2021-05-14 | $23.89 | $107.98 | 9,684,800 | — | — |
| 2021-05-13 | $23.61 | $106.72 | 7,725,600 | — | — |
| 2021-05-12 | $23.31 | $105.36 | 11,860,300 | — | — |
| 2021-05-11 | $23.15 | $104.64 | 11,231,400 | — | — |
| 2021-05-10 | $23.20 | $104.86 | 9,332,900 | — | — |
| 2021-05-07 | $23.25 | $105.09 | 6,231,000 | — | — |
| 2021-05-06 | $23.27 | $105.18 | 5,309,600 | — | — |
| 2021-05-05 | $23.30 | $105.31 | 6,175,400 | — | — |
| 2021-05-04 | $23.16 | $104.68 | 6,917,700 | — | — |
| 2021-05-03 | $22.95 | $103.73 | 6,996,000 | — | — |
| 2021-04-30 | $23.01 | $104.00 | 5,159,600 | — | — |
| 2021-04-29 | $23.41 | $105.81 | 5,878,600 | — | — |
| 2021-04-28 | $23.64 | $104.82 | 6,879,400 | — | — |
| 2021-04-27 | $23.27 | $103.18 | 5,645,400 | — | — |
| 2021-04-26 | $23.28 | $103.22 | 4,948,600 | — | — |
| 2021-04-23 | $23.28 | $103.22 | 4,065,900 | — | — |
| 2021-04-22 | $23.01 | $102.02 | 4,230,100 | — | — |
| 2021-04-21 | $23.04 | $102.16 | 3,432,700 | — | — |
| 2021-04-20 | $22.86 | $101.36 | 4,126,100 | — | — |
| 2021-04-19 | $22.97 | $101.85 | 4,680,000 | — | — |
| 2021-04-16 | $22.93 | $101.67 | 5,124,900 | — | — |
| 2021-04-15 | $22.96 | $101.80 | 6,419,800 | — | — |
| 2021-04-14 | $23.14 | $102.60 | 4,816,500 | — | — |
| 2021-04-13 | $22.94 | $101.71 | 4,387,200 | — | — |
| 2021-04-12 | $23.00 | $101.98 | 4,312,100 | — | — |
| 2021-04-09 | $22.88 | $101.45 | 4,944,100 | — | — |
| 2021-04-08 | $23.12 | $102.51 | 7,560,100 | — | — |
| 2021-04-07 | $22.57 | $100.07 | 5,416,300 | — | — |
| 2021-04-06 | $22.59 | $100.16 | 5,070,100 | — | — |
| 2021-04-05 | $22.26 | $98.70 | 5,403,500 | — | — |
| 2021-04-01 | $22.27 | $98.74 | 6,984,700 | — | — |
| 2021-03-31 | $22.02 | $97.63 | 7,240,200 | — | — |
| 2021-03-30 | $22.36 | $99.14 | 4,513,900 | — | — |
| 2021-03-29 | $22.58 | $100.12 | 5,670,900 | — | — |
| 2021-03-26 | $23.00 | $101.98 | 7,192,800 | — | — |
| 2021-03-25 | $22.27 | $98.74 | 7,530,800 | — | — |
| 2021-03-24 | $22.37 | $99.19 | 5,236,300 | — | — |
| 2021-03-23 | $22.30 | $98.88 | 5,062,500 | — | — |
| 2021-03-22 | $22.89 | $101.49 | 4,834,200 | — | — |
| 2021-03-19 | $22.49 | $99.72 | 5,774,400 | — | — |
| 2021-03-18 | $22.29 | $98.83 | 10,817,700 | — | — |
| 2021-03-17 | $23.13 | $102.56 | 6,818,400 | — | — |
| 2021-03-16 | $23.29 | $103.27 | 6,397,200 | — | — |
| 2021-03-15 | $23.70 | $105.08 | 5,377,200 | — | — |
| 2021-03-12 | $23.45 | $103.98 | 4,347,000 | — | — |
| 2021-03-11 | $23.30 | $103.31 | 6,576,100 | — | — |
| 2021-03-10 | $23.25 | $103.09 | 7,029,500 | — | — |
| 2021-03-09 | $23.02 | $102.07 | 15,422,400 | — | — |
| 2021-03-08 | $23.07 | $102.29 | 6,959,200 | — | — |
| 2021-03-05 | $23.16 | $102.69 | 9,871,500 | — | — |
| 2021-03-04 | $22.92 | $101.63 | 10,610,000 | — | — |
| 2021-03-03 | $22.43 | $99.45 | 7,051,300 | — | — |
| 2021-03-02 | $22.35 | $99.10 | 5,862,700 | — | — |
| 2021-03-01 | $22.38 | $99.23 | 13,200,900 | — | — |
| 2021-02-26 | $21.32 | $94.53 | 9,738,700 | — | — |
| 2021-02-25 | $21.72 | $96.30 | 8,492,700 | — | — |
| 2021-02-24 | $22.10 | $97.99 | 8,705,700 | — | — |
| 2021-02-23 | $21.79 | $96.61 | 7,905,600 | — | — |
| 2021-02-22 | $21.53 | $95.46 | 10,160,500 | — | — |
| 2021-02-19 | $21.56 | $95.60 | 5,543,000 | — | — |
| 2021-02-18 | $21.57 | $95.64 | 5,214,600 | — | — |
| 2021-02-17 | $21.94 | $97.28 | 4,412,200 | — | — |
| 2021-02-16 | $21.92 | $97.19 | 6,270,200 | — | — |
| 2021-02-12 | $21.79 | $96.61 | 8,264,000 | — | — |
| 2021-02-11 | $21.44 | $95.06 | 6,847,500 | — | — |
| 2021-02-10 | $21.43 | $95.02 | 5,395,600 | — | — |
| 2021-02-09 | $21.22 | $94.09 | 3,957,100 | — | — |
| 2021-02-08 | $21.38 | $94.80 | 6,403,100 | — | — |
| 2021-02-05 | $21.04 | $93.29 | 4,858,800 | — | — |
| 2021-02-04 | $20.79 | $92.18 | 6,308,700 | — | — |
| 2021-02-03 | $20.65 | $91.56 | 10,821,400 | — | — |
| 2021-02-02 | $21.10 | $93.56 | 7,354,800 | — | — |
| 2021-02-01 | $20.80 | $92.23 | 8,574,300 | — | — |
| 2021-01-29 | $20.23 | $89.70 | 7,579,700 | — | — |
| 2021-01-28 | $20.52 | $90.98 | 8,458,700 | — | — |
| 2021-01-27 | $20.73 | $89.92 | 10,039,100 | — | — |
| 2021-01-26 | $21.26 | $92.22 | 10,158,300 | — | — |
| 2021-01-25 | $21.12 | $91.61 | 18,832,500 | — | — |
| 2021-01-22 | $21.56 | $93.52 | 13,703,300 | — | — |
| 2021-01-21 | $22.42 | $97.25 | 9,305,900 | — | — |
| 2021-01-20 | $23.06 | $100.03 | 7,230,100 | — | — |
| 2021-01-19 | $23.29 | $101.02 | 8,593,500 | — | — |
| 2021-01-15 | $22.94 | $99.51 | 7,265,000 | — | — |
| 2021-01-14 | $23.13 | $100.33 | 10,080,000 | — | — |
| 2021-01-13 | $22.74 | $98.64 | 8,124,300 | — | — |
| 2021-01-12 | $22.41 | $97.21 | 10,761,100 | — | — |
| 2021-01-11 | $21.77 | $94.43 | 7,822,800 | — | — |
| 2021-01-08 | $21.39 | $92.78 | 7,262,000 | — | — |
| 2021-01-07 | $21.31 | $92.44 | 10,111,700 | — | — |
| 2021-01-06 | $20.98 | $91.00 | 12,966,300 | — | — |
| 2021-01-05 | $19.98 | $86.67 | 8,956,400 | — | — |
| 2021-01-04 | $19.29 | $83.67 | 12,592,100 | — | — |