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
- 2013-10-22 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 | $24.28 | $24.65 | 617,800 | — | — |
| 2021-12-30 | $24.02 | $24.39 | 638,200 | — | — |
| 2021-12-29 | $24.26 | $24.63 | 784,100 | — | — |
| 2021-12-28 | $24.12 | $24.49 | 651,100 | — | — |
| 2021-12-27 | $24.03 | $24.40 | 871,500 | — | — |
| 2021-12-23 | $23.61 | $23.97 | 523,400 | — | — |
| 2021-12-22 | $23.60 | $23.96 | 878,100 | — | — |
| 2021-12-21 | $23.30 | $23.65 | 1,073,400 | — | — |
| 2021-12-20 | $22.65 | $22.99 | 1,431,300 | — | — |
| 2021-12-17 | $23.03 | $23.38 | 2,538,300 | — | — |
| 2021-12-16 | $23.16 | $23.51 | 1,305,800 | — | — |
| 2021-12-15 | $23.86 | $24.22 | 2,738,600 | — | — |
| 2021-12-14 | $22.55 | $22.89 | 1,366,800 | — | — |
| 2021-12-13 | $22.91 | $23.26 | 1,774,300 | — | — |
| 2021-12-10 | $23.52 | $23.88 | 1,481,500 | — | — |
| 2021-12-09 | $23.34 | $23.70 | 1,530,500 | — | — |
| 2021-12-08 | $23.44 | $23.80 | 1,401,500 | — | — |
| 2021-12-07 | $23.55 | $23.91 | 1,561,400 | — | — |
| 2021-12-06 | $23.10 | $23.45 | 1,599,600 | — | — |
| 2021-12-03 | $22.68 | $23.03 | 1,066,800 | — | — |
| 2021-12-02 | $23.01 | $23.36 | 1,128,500 | — | — |
| 2021-12-01 | $22.48 | $22.82 | 1,206,900 | — | — |
| 2021-11-30 | $22.87 | $23.22 | 1,997,400 | — | — |
| 2021-11-29 | $23.79 | $24.07 | 1,504,300 | — | — |
| 2021-11-26 | $24.11 | $24.39 | 1,325,100 | — | — |
| 2021-11-24 | $24.64 | $24.93 | 658,700 | — | — |
| 2021-11-23 | $24.85 | $25.14 | 1,090,000 | — | — |
| 2021-11-22 | $24.94 | $25.23 | 1,716,800 | — | — |
| 2021-11-19 | $25.01 | $25.31 | 2,016,800 | — | — |
| 2021-11-18 | $24.53 | $24.82 | 1,496,500 | — | — |
| 2021-11-17 | $24.94 | $25.23 | 1,611,800 | — | — |
| 2021-11-16 | $25.33 | $25.63 | 946,700 | — | — |
| 2021-11-15 | $25.62 | $25.92 | 801,300 | — | — |
| 2021-11-12 | $25.79 | $26.09 | 1,312,900 | — | — |
| 2021-11-11 | $25.29 | $25.59 | 876,100 | — | — |
| 2021-11-10 | $25.12 | $25.42 | 1,178,400 | — | — |
| 2021-11-09 | $25.18 | $25.48 | 1,185,200 | — | — |
| 2021-11-08 | $24.71 | $25.00 | 1,788,300 | — | — |
| 2021-11-05 | $26.03 | $26.34 | 2,738,800 | — | — |
| 2021-11-04 | $26.22 | $26.53 | 4,138,800 | — | — |
| 2021-11-03 | $25.37 | $25.67 | 3,077,200 | — | — |
| 2021-11-02 | $24.44 | $24.73 | 3,445,100 | — | — |
| 2021-11-01 | $22.81 | $23.08 | 1,390,800 | — | — |
| 2021-10-29 | $22.71 | $22.98 | 2,993,100 | — | — |
| 2021-10-28 | $22.69 | $22.96 | 2,749,100 | — | — |
| 2021-10-27 | $22.13 | $22.39 | 1,172,900 | — | — |
| 2021-10-26 | $22.60 | $22.87 | 1,473,000 | — | — |
| 2021-10-25 | $22.60 | $22.87 | 903,300 | — | — |
| 2021-10-22 | $22.86 | $23.13 | 1,100,300 | — | — |
| 2021-10-21 | $22.52 | $22.79 | 1,021,800 | — | — |
| 2021-10-20 | $22.48 | $22.75 | 1,245,000 | — | — |
| 2021-10-19 | $22.43 | $22.69 | 791,800 | — | — |
| 2021-10-18 | $22.73 | $23.00 | 1,180,700 | — | — |
| 2021-10-15 | $22.60 | $22.87 | 1,099,500 | — | — |
| 2021-10-14 | $22.51 | $22.78 | 1,674,300 | — | — |
| 2021-10-13 | $22.09 | $22.35 | 1,967,700 | — | — |
| 2021-10-12 | $22.47 | $22.74 | 909,200 | — | — |
| 2021-10-11 | $22.79 | $23.06 | 1,110,300 | — | — |
| 2021-10-08 | $22.92 | $23.19 | 996,100 | — | — |
| 2021-10-07 | $23.02 | $23.29 | 1,321,900 | — | — |
| 2021-10-06 | $22.82 | $23.09 | 1,442,400 | — | — |
| 2021-10-05 | $23.05 | $23.32 | 1,350,700 | — | — |
| 2021-10-04 | $22.31 | $22.57 | 1,928,700 | — | — |
| 2021-10-01 | $22.16 | $22.42 | 1,370,200 | — | — |
| 2021-09-30 | $21.68 | $21.94 | 1,954,800 | — | — |
| 2021-09-29 | $22.26 | $22.52 | 968,100 | — | — |
| 2021-09-28 | $22.27 | $22.53 | 1,144,900 | — | — |
| 2021-09-27 | $22.82 | $23.09 | 1,724,100 | — | — |
| 2021-09-24 | $22.05 | $22.31 | 1,433,500 | — | — |
| 2021-09-23 | $21.68 | $21.94 | 1,439,700 | — | — |
| 2021-09-22 | $21.06 | $21.31 | 1,518,300 | — | — |
| 2021-09-21 | $20.64 | $20.88 | 856,300 | — | — |
| 2021-09-20 | $20.76 | $21.01 | 1,597,400 | — | — |
| 2021-09-17 | $20.93 | $21.18 | 2,290,300 | — | — |
| 2021-09-16 | $21.35 | $21.60 | 683,400 | — | — |
| 2021-09-15 | $21.70 | $21.96 | 1,318,700 | — | — |
| 2021-09-14 | $21.18 | $21.43 | 1,566,900 | — | — |
| 2021-09-13 | $21.78 | $22.04 | 909,000 | — | — |
| 2021-09-10 | $21.67 | $21.93 | 944,300 | — | — |
| 2021-09-09 | $21.76 | $22.02 | 702,600 | — | — |
| 2021-09-08 | $21.97 | $22.23 | 882,600 | — | — |
| 2021-09-07 | $21.91 | $22.17 | 1,085,800 | — | — |
| 2021-09-03 | $22.53 | $22.80 | 847,300 | — | — |
| 2021-09-02 | $22.61 | $22.88 | 1,303,700 | — | — |
| 2021-09-01 | $22.80 | $23.07 | 1,454,800 | — | — |
| 2021-08-31 | $22.73 | $23.00 | 1,052,900 | — | — |
| 2021-08-30 | $23.32 | $23.53 | 651,800 | — | — |
| 2021-08-27 | $23.40 | $23.62 | 549,500 | — | — |
| 2021-08-26 | $22.99 | $23.20 | 734,000 | — | — |
| 2021-08-25 | $23.39 | $23.61 | 689,700 | — | — |
| 2021-08-24 | $23.23 | $23.44 | 946,600 | — | — |
| 2021-08-23 | $22.99 | $23.20 | 636,600 | — | — |
| 2021-08-20 | $23.00 | $23.21 | 934,300 | — | — |
| 2021-08-19 | $22.60 | $22.81 | 1,135,600 | — | — |
| 2021-08-18 | $22.88 | $23.09 | 1,042,300 | — | — |
| 2021-08-17 | $23.48 | $23.70 | 1,296,700 | — | — |
| 2021-08-16 | $24.15 | $24.37 | 1,572,300 | — | — |
| 2021-08-13 | $24.20 | $24.42 | 1,477,600 | — | — |
| 2021-08-12 | $24.21 | $24.43 | 2,040,900 | — | — |
| 2021-08-11 | $23.70 | $23.92 | 840,100 | — | — |
| 2021-08-10 | $23.65 | $23.87 | 650,400 | — | — |
| 2021-08-09 | $23.66 | $23.88 | 1,339,700 | — | — |
| 2021-08-06 | $23.34 | $23.55 | 947,100 | — | — |
| 2021-08-05 | $23.01 | $23.22 | 1,402,900 | — | — |
| 2021-08-04 | $22.58 | $22.79 | 1,711,400 | — | — |
| 2021-08-03 | $23.42 | $23.64 | 1,524,300 | — | — |
| 2021-08-02 | $23.45 | $23.67 | 1,155,900 | — | — |
| 2021-07-30 | $23.39 | $23.61 | 1,198,000 | — | — |
| 2021-07-29 | $23.37 | $23.58 | 1,821,700 | — | — |
| 2021-07-28 | $23.44 | $23.66 | 2,275,300 | — | — |
| 2021-07-27 | $23.23 | $23.44 | 940,600 | — | — |
| 2021-07-26 | $23.59 | $23.81 | 1,134,500 | — | — |
| 2021-07-23 | $23.19 | $23.40 | 1,045,000 | — | — |
| 2021-07-22 | $22.97 | $23.18 | 1,001,100 | — | — |
| 2021-07-21 | $22.95 | $23.16 | 1,515,300 | — | — |
| 2021-07-20 | $22.80 | $23.01 | 1,890,100 | — | — |
| 2021-07-19 | $22.32 | $22.53 | 2,195,500 | — | — |
| 2021-07-16 | $22.82 | $23.03 | 1,859,200 | — | — |
| 2021-07-15 | $23.61 | $23.83 | 935,700 | — | — |
| 2021-07-14 | $23.70 | $23.92 | 976,500 | — | — |
| 2021-07-13 | $23.43 | $23.65 | 1,005,000 | — | — |
| 2021-07-12 | $23.91 | $24.13 | 1,841,900 | — | — |
| 2021-07-09 | $23.85 | $24.07 | 1,179,300 | — | — |
| 2021-07-08 | $23.16 | $23.37 | 1,666,500 | — | — |
| 2021-07-07 | $23.39 | $23.61 | 1,575,200 | — | — |
| 2021-07-06 | $22.83 | $23.04 | 2,374,200 | — | — |
| 2021-07-02 | $23.90 | $24.12 | 2,110,200 | — | — |
| 2021-07-01 | $23.80 | $24.02 | 1,918,400 | — | — |
| 2021-06-30 | $23.38 | $23.60 | 964,600 | — | — |
| 2021-06-29 | $23.25 | $23.46 | 1,288,800 | — | — |
| 2021-06-28 | $23.12 | $23.33 | 1,070,100 | — | — |
| 2021-06-25 | $23.44 | $23.66 | 2,160,800 | — | — |
| 2021-06-24 | $23.19 | $23.40 | 1,129,500 | — | — |
| 2021-06-23 | $22.99 | $23.20 | 880,200 | — | — |
| 2021-06-22 | $22.99 | $23.20 | 1,273,900 | — | — |
| 2021-06-21 | $23.36 | $23.57 | 1,421,400 | — | — |
| 2021-06-18 | $23.10 | $23.31 | 1,676,400 | — | — |
| 2021-06-17 | $23.67 | $23.89 | 1,346,800 | — | — |
| 2021-06-16 | $24.01 | $24.23 | 1,535,600 | — | — |
| 2021-06-15 | $24.28 | $24.50 | 1,037,700 | — | — |
| 2021-06-14 | $24.24 | $24.46 | 1,830,500 | — | — |
| 2021-06-11 | $24.64 | $24.87 | 2,451,700 | — | — |
| 2021-06-10 | $23.88 | $24.10 | 1,085,000 | — | — |
| 2021-06-09 | $23.80 | $24.02 | 903,100 | — | — |
| 2021-06-08 | $23.96 | $24.18 | 1,335,400 | — | — |
| 2021-06-07 | $23.49 | $23.71 | 1,079,100 | — | — |
| 2021-06-04 | $23.47 | $23.69 | 763,800 | — | — |
| 2021-06-03 | $23.54 | $23.76 | 1,144,900 | — | — |
| 2021-06-02 | $23.51 | $23.73 | 1,870,500 | — | — |
| 2021-06-01 | $23.74 | $23.96 | 955,900 | — | — |
| 2021-05-28 | $23.39 | $23.61 | 1,009,800 | — | — |
| 2021-05-27 | $23.57 | $23.73 | 1,261,500 | — | — |
| 2021-05-26 | $23.01 | $23.16 | 1,013,400 | — | — |
| 2021-05-25 | $22.81 | $22.96 | 1,659,700 | — | — |
| 2021-05-24 | $22.91 | $23.06 | 1,124,100 | — | — |
| 2021-05-21 | $22.66 | $22.81 | 1,520,900 | — | — |
| 2021-05-20 | $22.20 | $22.35 | 670,200 | — | — |
| 2021-05-19 | $22.05 | $22.20 | 1,017,100 | — | — |
| 2021-05-18 | $22.30 | $22.45 | 714,900 | — | — |
| 2021-05-17 | $22.67 | $22.82 | 872,100 | — | — |
| 2021-05-14 | $22.62 | $22.77 | 1,286,300 | — | — |
| 2021-05-13 | $21.99 | $22.14 | 1,789,000 | — | — |
| 2021-05-12 | $21.53 | $21.67 | 2,792,800 | — | — |
| 2021-05-11 | $22.33 | $22.48 | 1,792,400 | — | — |
| 2021-05-10 | $22.65 | $22.80 | 2,350,300 | — | — |
| 2021-05-07 | $23.24 | $23.39 | 2,570,400 | — | — |
| 2021-05-06 | $22.47 | $22.62 | 2,478,000 | — | — |
| 2021-05-05 | $22.89 | $23.04 | 1,791,900 | — | — |
| 2021-05-04 | $22.38 | $22.53 | 2,005,800 | — | — |
| 2021-05-03 | $21.90 | $22.05 | 2,619,000 | — | — |
| 2021-04-30 | $21.88 | $22.03 | 4,206,200 | — | — |
| 2021-04-29 | $21.46 | $21.60 | 2,858,200 | — | — |
| 2021-04-28 | $20.65 | $20.79 | 1,335,600 | — | — |
| 2021-04-27 | $20.55 | $20.69 | 1,129,800 | — | — |
| 2021-04-26 | $20.69 | $20.83 | 1,373,500 | — | — |
| 2021-04-23 | $20.44 | $20.58 | 1,051,400 | — | — |
| 2021-04-22 | $19.78 | $19.91 | 1,351,600 | — | — |
| 2021-04-21 | $19.78 | $19.91 | 1,114,700 | — | — |
| 2021-04-20 | $19.31 | $19.44 | 1,339,600 | — | — |
| 2021-04-19 | $19.76 | $19.89 | 869,900 | — | — |
| 2021-04-16 | $19.68 | $19.81 | 1,029,800 | — | — |
| 2021-04-15 | $19.54 | $19.67 | 924,400 | — | — |
| 2021-04-14 | $19.34 | $19.47 | 1,042,300 | — | — |
| 2021-04-13 | $19.07 | $19.20 | 1,397,400 | — | — |
| 2021-04-12 | $19.29 | $19.42 | 1,839,900 | — | — |
| 2021-04-09 | $19.19 | $19.32 | 1,039,600 | — | — |
| 2021-04-08 | $19.15 | $19.28 | 1,602,500 | — | — |
| 2021-04-07 | $18.86 | $18.99 | 1,794,300 | — | — |
| 2021-04-06 | $19.24 | $19.37 | 1,389,400 | — | — |
| 2021-04-05 | $19.06 | $19.19 | 2,111,900 | — | — |
| 2021-04-01 | $18.81 | $18.93 | 1,387,400 | — | — |
| 2021-03-31 | $18.29 | $18.41 | 1,234,300 | — | — |
| 2021-03-30 | $18.45 | $18.57 | 1,105,800 | — | — |
| 2021-03-29 | $18.39 | $18.51 | 1,263,800 | — | — |
| 2021-03-26 | $18.59 | $18.71 | 1,352,700 | — | — |
| 2021-03-25 | $18.28 | $18.40 | 3,303,400 | — | — |
| 2021-03-24 | $18.57 | $18.69 | 2,335,900 | — | — |
| 2021-03-23 | $18.71 | $18.83 | 3,215,500 | — | — |
| 2021-03-22 | $19.49 | $19.62 | 1,489,300 | — | — |
| 2021-03-19 | $19.75 | $19.88 | 2,397,200 | — | — |
| 2021-03-18 | $19.95 | $20.08 | 1,288,500 | — | — |
| 2021-03-17 | $20.28 | $20.41 | 1,218,100 | — | — |
| 2021-03-16 | $20.08 | $20.21 | 1,236,100 | — | — |
| 2021-03-15 | $20.67 | $20.81 | 1,313,400 | — | — |
| 2021-03-12 | $20.78 | $20.92 | 2,036,800 | — | — |
| 2021-03-11 | $19.88 | $20.01 | 3,341,200 | — | — |
| 2021-03-10 | $20.50 | $20.64 | 3,782,400 | — | — |
| 2021-03-09 | $20.24 | $20.37 | 4,808,500 | — | — |
| 2021-03-08 | $18.88 | $19.01 | 3,445,600 | — | — |
| 2021-03-05 | $18.49 | $18.61 | 1,754,100 | — | — |
| 2021-03-04 | $18.02 | $18.14 | 1,864,600 | — | — |
| 2021-03-03 | $18.51 | $18.63 | 1,196,100 | — | — |
| 2021-03-02 | $18.51 | $18.63 | 1,448,400 | — | — |
| 2021-03-01 | $18.80 | $18.92 | 1,952,900 | — | — |
| 2021-02-26 | $18.05 | $18.17 | 2,625,900 | — | — |
| 2021-02-25 | $17.28 | $17.34 | 2,636,400 | — | — |
| 2021-02-24 | $18.24 | $18.31 | 1,696,300 | — | — |
| 2021-02-23 | $17.88 | $17.95 | 1,209,300 | — | — |
| 2021-02-22 | $17.73 | $17.80 | 1,028,900 | — | — |
| 2021-02-19 | $17.68 | $17.75 | 908,000 | — | — |
| 2021-02-18 | $17.21 | $17.27 | 1,418,300 | — | — |
| 2021-02-17 | $17.57 | $17.64 | 1,543,200 | — | — |
| 2021-02-16 | $17.80 | $17.87 | 2,315,400 | — | — |
| 2021-02-12 | $17.80 | $17.87 | 1,147,400 | — | — |
| 2021-02-11 | $17.72 | $17.79 | 3,290,700 | — | — |
| 2021-02-10 | $17.21 | $17.27 | 1,357,500 | — | — |
| 2021-02-09 | $17.45 | $17.51 | 1,455,400 | — | — |
| 2021-02-08 | $17.60 | $17.67 | 1,871,600 | — | — |
| 2021-02-05 | $17.48 | $17.54 | 1,431,200 | — | — |
| 2021-02-04 | $17.67 | $17.74 | 2,210,800 | — | — |
| 2021-02-03 | $17.67 | $17.74 | 2,030,100 | — | — |
| 2021-02-02 | $17.72 | $17.79 | 1,430,600 | — | — |
| 2021-02-01 | $17.70 | $17.77 | 1,514,100 | — | — |
| 2021-01-29 | $17.03 | $17.09 | 1,883,200 | — | — |
| 2021-01-28 | $17.38 | $17.44 | 1,607,400 | — | — |
| 2021-01-27 | $16.93 | $16.99 | 2,501,200 | — | — |
| 2021-01-26 | $16.95 | $17.01 | 1,316,900 | — | — |
| 2021-01-25 | $17.47 | $17.53 | 2,275,700 | — | — |
| 2021-01-22 | $17.54 | $17.61 | 1,934,600 | — | — |
| 2021-01-21 | $17.69 | $17.76 | 1,401,100 | — | — |
| 2021-01-20 | $17.97 | $18.04 | 1,742,000 | — | — |
| 2021-01-19 | $18.50 | $18.57 | 3,393,600 | — | — |
| 2021-01-15 | $18.41 | $18.48 | 2,855,100 | — | — |
| 2021-01-14 | $18.99 | $19.06 | 2,867,200 | — | — |
| 2021-01-13 | $19.06 | $19.13 | 1,536,600 | — | — |
| 2021-01-12 | $19.35 | $19.42 | 1,232,600 | — | — |
| 2021-01-11 | $18.79 | $18.86 | 1,904,300 | — | — |
| 2021-01-08 | $18.87 | $18.94 | 1,185,700 | — | — |
| 2021-01-07 | $19.00 | $19.07 | 2,586,500 | — | — |
| 2021-01-06 | $18.88 | $18.95 | 3,072,900 | — | — |
| 2021-01-05 | $17.78 | $17.85 | 1,855,800 | — | — |
| 2021-01-04 | $17.30 | $17.36 | 1,798,800 | — | — |