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
- 2001-06-18 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 | $26.33 | $64.25 | 2,348,800 | — | — |
| 2021-12-30 | $26.68 | $65.11 | 1,049,200 | — | — |
| 2021-12-29 | $26.97 | $65.82 | 1,249,400 | — | — |
| 2021-12-28 | $27.20 | $66.38 | 1,178,200 | — | — |
| 2021-12-27 | $27.44 | $66.96 | 1,685,900 | — | — |
| 2021-12-23 | $27.44 | $66.96 | 1,666,500 | — | — |
| 2021-12-22 | $27.87 | $68.01 | 2,448,300 | — | — |
| 2021-12-21 | $27.92 | $68.13 | 3,831,200 | — | — |
| 2021-12-20 | $26.36 | $64.33 | 4,092,400 | — | — |
| 2021-12-17 | $26.49 | $64.64 | 4,804,600 | — | — |
| 2021-12-16 | $26.70 | $65.16 | 4,385,500 | — | — |
| 2021-12-15 | $26.14 | $63.79 | 2,032,400 | — | — |
| 2021-12-14 | $25.54 | $62.33 | 2,681,200 | — | — |
| 2021-12-13 | $25.75 | $62.84 | 3,092,900 | — | — |
| 2021-12-10 | $26.40 | $64.43 | 2,358,700 | — | — |
| 2021-12-09 | $26.33 | $64.25 | 1,706,300 | — | — |
| 2021-12-08 | $26.92 | $65.69 | 2,296,700 | — | — |
| 2021-12-07 | $26.35 | $64.30 | 3,842,600 | — | — |
| 2021-12-06 | $25.56 | $62.38 | 5,927,300 | — | — |
| 2021-12-03 | $25.00 | $61.01 | 2,362,700 | — | — |
| 2021-12-02 | $25.46 | $62.13 | 2,633,000 | — | — |
| 2021-12-01 | $24.63 | $60.11 | 2,136,800 | — | — |
| 2021-11-30 | $25.06 | $61.16 | 3,392,900 | — | — |
| 2021-11-29 | $24.99 | $60.98 | 2,695,800 | — | — |
| 2021-11-26 | $24.73 | $60.35 | 2,613,600 | — | — |
| 2021-11-24 | $25.71 | $62.74 | 2,051,700 | — | — |
| 2021-11-23 | $25.78 | $62.91 | 2,373,900 | — | — |
| 2021-11-22 | $24.90 | $60.76 | 1,900,900 | — | — |
| 2021-11-19 | $24.69 | $60.25 | 3,081,300 | — | — |
| 2021-11-18 | $26.05 | $63.57 | 4,006,300 | — | — |
| 2021-11-17 | $26.79 | $65.38 | 2,278,400 | — | — |
| 2021-11-16 | $27.00 | $65.89 | 4,062,700 | — | — |
| 2021-11-15 | $26.20 | $63.94 | 2,454,700 | — | — |
| 2021-11-12 | $25.60 | $62.47 | 2,503,000 | — | — |
| 2021-11-11 | $26.13 | $63.77 | 3,887,100 | — | — |
| 2021-11-10 | $25.77 | $62.89 | 1,946,800 | — | — |
| 2021-11-09 | $26.81 | $64.99 | 1,817,300 | — | — |
| 2021-11-08 | $27.09 | $65.67 | 1,790,500 | — | — |
| 2021-11-05 | $26.28 | $63.70 | 1,925,300 | — | — |
| 2021-11-04 | $25.90 | $62.78 | 2,677,900 | — | — |
| 2021-11-03 | $25.90 | $62.78 | 2,766,400 | — | — |
| 2021-11-02 | $26.00 | $63.02 | 3,327,900 | — | — |
| 2021-11-01 | $26.24 | $63.60 | 2,947,100 | — | — |
| 2021-10-29 | $25.43 | $61.64 | 5,530,700 | — | — |
| 2021-10-28 | $25.93 | $62.85 | 7,791,000 | — | — |
| 2021-10-27 | $26.04 | $63.12 | 7,307,400 | — | — |
| 2021-10-26 | $28.02 | $67.92 | 3,100,400 | — | — |
| 2021-10-25 | $28.09 | $68.09 | 1,463,100 | — | — |
| 2021-10-22 | $27.60 | $66.90 | 2,295,900 | — | — |
| 2021-10-21 | $27.75 | $67.27 | 1,796,100 | — | — |
| 2021-10-20 | $28.26 | $68.50 | 2,951,600 | — | — |
| 2021-10-19 | $27.83 | $67.46 | 2,533,900 | — | — |
| 2021-10-18 | $27.40 | $66.42 | 3,215,100 | — | — |
| 2021-10-15 | $27.25 | $66.05 | 2,111,600 | — | — |
| 2021-10-14 | $27.41 | $66.44 | 3,263,700 | — | — |
| 2021-10-13 | $27.00 | $65.45 | 3,331,000 | — | — |
| 2021-10-12 | $26.57 | $64.40 | 2,945,400 | — | — |
| 2021-10-11 | $26.46 | $64.14 | 3,444,500 | — | — |
| 2021-10-08 | $26.33 | $63.82 | 3,274,500 | — | — |
| 2021-10-07 | $25.72 | $62.34 | 5,269,000 | — | — |
| 2021-10-06 | $25.96 | $62.93 | 6,601,100 | — | — |
| 2021-10-05 | $26.83 | $65.03 | 3,685,900 | — | — |
| 2021-10-04 | $26.50 | $64.24 | 4,445,400 | — | — |
| 2021-10-01 | $26.31 | $63.77 | 2,976,600 | — | — |
| 2021-09-30 | $25.50 | $61.81 | 3,795,000 | — | — |
| 2021-09-29 | $24.84 | $60.21 | 1,945,500 | — | — |
| 2021-09-28 | $25.16 | $60.99 | 2,815,300 | — | — |
| 2021-09-27 | $24.69 | $59.85 | 3,058,700 | — | — |
| 2021-09-24 | $23.94 | $58.03 | 2,247,700 | — | — |
| 2021-09-23 | $24.07 | $58.34 | 3,346,900 | — | — |
| 2021-09-22 | $24.02 | $58.22 | 2,051,800 | — | — |
| 2021-09-21 | $23.30 | $56.48 | 1,486,800 | — | — |
| 2021-09-20 | $23.13 | $56.07 | 3,608,900 | — | — |
| 2021-09-17 | $23.25 | $56.36 | 2,742,700 | — | — |
| 2021-09-16 | $23.87 | $57.86 | 2,621,300 | — | — |
| 2021-09-15 | $24.42 | $59.19 | 3,192,400 | — | — |
| 2021-09-14 | $23.29 | $56.45 | 2,320,800 | — | — |
| 2021-09-13 | $23.26 | $56.38 | 2,030,500 | — | — |
| 2021-09-10 | $22.84 | $55.36 | 2,341,300 | — | — |
| 2021-09-09 | $22.43 | $54.37 | 2,417,000 | — | — |
| 2021-09-08 | $22.60 | $54.78 | 2,588,500 | — | — |
| 2021-09-07 | $22.99 | $55.73 | 2,083,000 | — | — |
| 2021-09-03 | $22.35 | $54.18 | 1,698,700 | — | — |
| 2021-09-02 | $22.17 | $53.74 | 1,702,800 | — | — |
| 2021-09-01 | $21.35 | $51.75 | 1,984,400 | — | — |
| 2021-08-31 | $21.19 | $51.36 | 3,811,200 | — | — |
| 2021-08-30 | $21.68 | $52.55 | 1,310,000 | — | — |
| 2021-08-27 | $21.72 | $52.65 | 1,864,600 | — | — |
| 2021-08-26 | $20.94 | $50.76 | 1,376,800 | — | — |
| 2021-08-25 | $21.14 | $51.24 | 3,078,600 | — | — |
| 2021-08-24 | $21.04 | $51.00 | 1,200,100 | — | — |
| 2021-08-23 | $20.86 | $50.56 | 2,262,000 | — | — |
| 2021-08-20 | $19.89 | $48.21 | 2,526,800 | — | — |
| 2021-08-19 | $19.93 | $48.31 | 3,092,900 | — | — |
| 2021-08-18 | $20.86 | $50.56 | 1,564,000 | — | — |
| 2021-08-17 | $21.01 | $50.93 | 1,423,600 | — | — |
| 2021-08-16 | $20.91 | $50.69 | 1,666,300 | — | — |
| 2021-08-13 | $21.09 | $51.12 | 2,739,700 | — | — |
| 2021-08-12 | $21.07 | $51.07 | 1,888,500 | — | — |
| 2021-08-11 | $20.81 | $50.44 | 1,612,600 | — | — |
| 2021-08-10 | $20.56 | $49.47 | 1,735,900 | — | — |
| 2021-08-09 | $20.22 | $48.65 | 1,603,000 | — | — |
| 2021-08-06 | $20.42 | $49.14 | 2,758,000 | — | — |
| 2021-08-05 | $20.07 | $48.29 | 2,375,400 | — | — |
| 2021-08-04 | $19.84 | $47.74 | 2,000,600 | — | — |
| 2021-08-03 | $20.25 | $48.73 | 2,025,800 | — | — |
| 2021-08-02 | $19.79 | $47.62 | 2,303,100 | — | — |
| 2021-07-30 | $19.56 | $47.07 | 2,525,900 | — | — |
| 2021-07-29 | $19.93 | $47.96 | 3,265,900 | — | — |
| 2021-07-28 | $19.92 | $47.93 | 4,206,400 | — | — |
| 2021-07-27 | $19.85 | $47.76 | 1,275,200 | — | — |
| 2021-07-26 | $20.05 | $48.25 | 2,176,900 | — | — |
| 2021-07-23 | $19.47 | $46.85 | 1,193,400 | — | — |
| 2021-07-22 | $19.63 | $47.24 | 1,667,100 | — | — |
| 2021-07-21 | $19.68 | $47.36 | 1,355,500 | — | — |
| 2021-07-20 | $18.97 | $45.65 | 2,121,500 | — | — |
| 2021-07-19 | $18.89 | $45.45 | 2,822,600 | — | — |
| 2021-07-16 | $19.55 | $47.04 | 2,389,100 | — | — |
| 2021-07-15 | $19.90 | $47.88 | 2,738,700 | — | — |
| 2021-07-14 | $20.35 | $48.97 | 2,775,300 | — | — |
| 2021-07-13 | $20.39 | $49.06 | 1,237,400 | — | — |
| 2021-07-12 | $20.44 | $49.18 | 770,000 | — | — |
| 2021-07-09 | $20.56 | $49.47 | 1,713,800 | — | — |
| 2021-07-08 | $20.18 | $48.56 | 1,695,900 | — | — |
| 2021-07-07 | $20.53 | $49.40 | 1,595,000 | — | — |
| 2021-07-06 | $20.88 | $50.24 | 1,253,100 | — | — |
| 2021-07-02 | $21.48 | $51.69 | 1,494,200 | — | — |
| 2021-07-01 | $21.30 | $51.25 | 1,607,300 | — | — |
| 2021-06-30 | $21.20 | $51.01 | 2,140,300 | — | — |
| 2021-06-29 | $21.20 | $51.01 | 2,565,100 | — | — |
| 2021-06-28 | $21.22 | $51.06 | 2,428,400 | — | — |
| 2021-06-25 | $21.74 | $52.31 | 1,738,400 | — | — |
| 2021-06-24 | $21.61 | $52.00 | 1,949,100 | — | — |
| 2021-06-23 | $21.08 | $50.72 | 1,562,700 | — | — |
| 2021-06-22 | $21.01 | $50.56 | 2,215,600 | — | — |
| 2021-06-21 | $20.85 | $50.17 | 5,324,400 | — | — |
| 2021-06-18 | $19.92 | $47.93 | 4,397,100 | — | — |
| 2021-06-17 | $21.02 | $50.58 | 3,415,500 | — | — |
| 2021-06-16 | $21.80 | $52.46 | 5,211,100 | — | — |
| 2021-06-15 | $22.65 | $54.50 | 4,357,400 | — | — |
| 2021-06-14 | $22.88 | $55.06 | 2,335,100 | — | — |
| 2021-06-11 | $22.87 | $55.03 | 2,211,600 | — | — |
| 2021-06-10 | $22.95 | $55.22 | 1,970,200 | — | — |
| 2021-06-09 | $22.91 | $55.13 | 1,225,900 | — | — |
| 2021-06-08 | $23.13 | $55.66 | 1,809,600 | — | — |
| 2021-06-07 | $23.18 | $55.78 | 951,100 | — | — |
| 2021-06-04 | $23.12 | $55.63 | 1,333,300 | — | — |
| 2021-06-03 | $22.89 | $55.08 | 1,028,000 | — | — |
| 2021-06-02 | $22.98 | $55.30 | 2,666,500 | — | — |
| 2021-06-01 | $22.82 | $54.91 | 3,801,000 | — | — |
| 2021-05-28 | $21.91 | $52.72 | 2,847,800 | — | — |
| 2021-05-27 | $21.59 | $51.95 | 3,764,100 | — | — |
| 2021-05-26 | $21.45 | $51.61 | 3,005,300 | — | — |
| 2021-05-25 | $21.14 | $50.87 | 1,406,200 | — | — |
| 2021-05-24 | $21.47 | $51.66 | 944,400 | — | — |
| 2021-05-21 | $21.15 | $50.89 | 3,236,100 | — | — |
| 2021-05-20 | $21.31 | $51.28 | 2,481,900 | — | — |
| 2021-05-19 | $21.37 | $51.42 | 2,375,100 | — | — |
| 2021-05-18 | $21.91 | $52.72 | 3,170,100 | — | — |
| 2021-05-17 | $21.98 | $52.89 | 836,600 | — | — |
| 2021-05-14 | $21.73 | $52.29 | 1,276,300 | — | — |
| 2021-05-13 | $20.91 | $50.32 | 2,620,700 | — | — |
| 2021-05-12 | $21.22 | $50.77 | 1,861,700 | — | — |
| 2021-05-11 | $21.38 | $51.16 | 2,041,400 | — | — |
| 2021-05-10 | $21.58 | $51.63 | 1,709,600 | — | — |
| 2021-05-07 | $21.82 | $52.21 | 4,146,100 | — | — |
| 2021-05-06 | $21.10 | $50.49 | 1,665,500 | — | — |
| 2021-05-05 | $20.98 | $50.20 | 2,082,200 | — | — |
| 2021-05-04 | $20.41 | $48.83 | 2,344,900 | — | — |
| 2021-05-03 | $20.57 | $49.22 | 1,543,800 | — | — |
| 2021-04-30 | $20.27 | $48.50 | 2,320,500 | — | — |
| 2021-04-29 | $21.19 | $50.70 | 2,709,200 | — | — |
| 2021-04-28 | $21.01 | $50.27 | 1,433,200 | — | — |
| 2021-04-27 | $20.33 | $48.64 | 1,794,800 | — | — |
| 2021-04-26 | $20.06 | $48.00 | 1,139,900 | — | — |
| 2021-04-23 | $19.86 | $47.52 | 1,713,500 | — | — |
| 2021-04-22 | $19.55 | $46.78 | 2,231,400 | — | — |
| 2021-04-21 | $19.51 | $46.68 | 3,742,300 | — | — |
| 2021-04-20 | $19.35 | $46.30 | 2,201,300 | — | — |
| 2021-04-19 | $19.85 | $47.49 | 1,197,500 | — | — |
| 2021-04-16 | $19.81 | $47.40 | 1,889,900 | — | — |
| 2021-04-15 | $19.87 | $47.54 | 2,375,400 | — | — |
| 2021-04-14 | $19.77 | $47.30 | 2,400,600 | — | — |
| 2021-04-13 | $19.14 | $45.80 | 1,645,500 | — | — |
| 2021-04-12 | $18.97 | $45.39 | 3,835,800 | — | — |
| 2021-04-09 | $18.93 | $45.29 | 3,217,100 | — | — |
| 2021-04-08 | $19.26 | $46.08 | 3,719,800 | — | — |
| 2021-04-07 | $19.80 | $47.37 | 3,151,600 | — | — |
| 2021-04-06 | $19.76 | $47.28 | 2,419,900 | — | — |
| 2021-04-05 | $19.47 | $46.59 | 1,394,800 | — | — |
| 2021-04-01 | $19.69 | $47.11 | 2,296,100 | — | — |
| 2021-03-31 | $19.46 | $46.56 | 1,335,100 | — | — |
| 2021-03-30 | $19.59 | $46.87 | 1,914,000 | — | — |
| 2021-03-29 | $19.78 | $47.33 | 2,757,900 | — | — |
| 2021-03-26 | $19.72 | $47.18 | 2,037,600 | — | — |
| 2021-03-25 | $19.14 | $45.80 | 3,516,100 | — | — |
| 2021-03-24 | $19.55 | $46.78 | 3,908,400 | — | — |
| 2021-03-23 | $18.83 | $45.05 | 2,791,800 | — | — |
| 2021-03-22 | $19.58 | $46.85 | 2,746,200 | — | — |
| 2021-03-19 | $19.53 | $46.73 | 2,692,400 | — | — |
| 2021-03-18 | $19.58 | $46.85 | 2,366,600 | — | — |
| 2021-03-17 | $20.41 | $48.83 | 2,035,000 | — | — |
| 2021-03-16 | $20.22 | $48.38 | 2,584,800 | — | — |
| 2021-03-15 | $20.71 | $49.55 | 3,303,000 | — | — |
| 2021-03-12 | $20.68 | $49.48 | 1,335,100 | — | — |
| 2021-03-11 | $20.44 | $48.91 | 1,833,200 | — | — |
| 2021-03-10 | $20.60 | $49.29 | 2,628,700 | — | — |
| 2021-03-09 | $19.88 | $47.57 | 2,939,100 | — | — |
| 2021-03-08 | $19.88 | $47.57 | 3,646,100 | — | — |
| 2021-03-05 | $20.33 | $48.64 | 4,276,000 | — | — |
| 2021-03-04 | $19.40 | $46.42 | 5,846,200 | — | — |
| 2021-03-03 | $19.32 | $46.23 | 4,499,200 | — | — |
| 2021-03-02 | $19.26 | $46.08 | 2,492,500 | — | — |
| 2021-03-01 | $19.25 | $46.06 | 3,097,100 | — | — |
| 2021-02-26 | $18.96 | $45.37 | 4,833,700 | — | — |
| 2021-02-25 | $19.88 | $47.57 | 6,690,900 | — | — |
| 2021-02-24 | $19.63 | $46.97 | 4,693,100 | — | — |
| 2021-02-23 | $18.91 | $45.25 | 4,926,500 | — | — |
| 2021-02-22 | $18.39 | $44.00 | 4,497,300 | — | — |
| 2021-02-19 | $17.89 | $42.80 | 3,541,700 | — | — |
| 2021-02-18 | $17.83 | $42.66 | 4,520,100 | — | — |
| 2021-02-17 | $18.35 | $43.91 | 3,465,400 | — | — |
| 2021-02-16 | $18.38 | $43.98 | 3,639,800 | — | — |
| 2021-02-12 | $17.97 | $43.00 | 5,873,400 | — | — |
| 2021-02-11 | $17.87 | $42.76 | 6,113,100 | — | — |
| 2021-02-10 | $18.05 | $42.92 | 4,199,800 | — | — |
| 2021-02-09 | $18.45 | $43.88 | 3,205,100 | — | — |
| 2021-02-08 | $18.47 | $43.92 | 3,408,200 | — | — |
| 2021-02-05 | $18.29 | $43.50 | 2,138,700 | — | — |
| 2021-02-04 | $18.18 | $43.23 | 2,430,000 | — | — |
| 2021-02-03 | $18.28 | $43.47 | 2,861,400 | — | — |
| 2021-02-02 | $18.13 | $43.11 | 3,174,700 | — | — |
| 2021-02-01 | $17.99 | $42.78 | 2,963,500 | — | — |
| 2021-01-29 | $17.73 | $42.16 | 2,971,900 | — | — |
| 2021-01-28 | $18.10 | $43.04 | 4,816,400 | — | — |
| 2021-01-27 | $17.85 | $42.45 | 4,648,900 | — | — |
| 2021-01-26 | $18.37 | $43.69 | 4,159,800 | — | — |
| 2021-01-25 | $18.83 | $44.78 | 3,907,800 | — | — |
| 2021-01-22 | $19.25 | $45.78 | 3,113,900 | — | — |
| 2021-01-21 | $19.53 | $46.44 | 3,953,600 | — | — |
| 2021-01-20 | $19.67 | $46.78 | 3,463,800 | — | — |
| 2021-01-19 | $19.81 | $47.11 | 3,371,900 | — | — |
| 2021-01-15 | $19.22 | $45.71 | 4,490,300 | — | — |
| 2021-01-14 | $19.71 | $46.87 | 4,242,100 | — | — |
| 2021-01-13 | $19.17 | $45.59 | 4,505,000 | — | — |
| 2021-01-12 | $19.08 | $45.37 | 3,556,000 | — | — |
| 2021-01-11 | $18.58 | $44.18 | 4,208,700 | — | — |
| 2021-01-08 | $18.50 | $43.99 | 5,886,900 | — | — |
| 2021-01-07 | $18.28 | $43.47 | 5,856,000 | — | — |
| 2021-01-06 | $17.89 | $42.54 | 10,163,000 | — | — |
| 2021-01-05 | $17.24 | $41.00 | 12,314,300 | — | — |
| 2021-01-04 | $16.87 | $40.12 | 6,723,200 | — | — |