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
- 2000-12-01 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 | $24.77 | $32.59 | 674,900 | — | — |
| 2021-12-30 | $24.57 | $32.33 | 922,400 | — | — |
| 2021-12-29 | $24.64 | $32.42 | 634,400 | — | — |
| 2021-12-28 | $24.67 | $32.46 | 785,800 | — | — |
| 2021-12-27 | $24.60 | $32.37 | 793,200 | — | — |
| 2021-12-23 | $24.53 | $32.28 | 654,300 | — | — |
| 2021-12-22 | $24.63 | $32.41 | 693,000 | — | — |
| 2021-12-21 | $24.28 | $31.95 | 877,200 | — | — |
| 2021-12-20 | $23.55 | $30.99 | 1,605,800 | — | — |
| 2021-12-17 | $24.33 | $32.02 | 3,319,900 | — | — |
| 2021-12-16 | $23.82 | $31.34 | 1,577,500 | — | — |
| 2021-12-15 | $24.37 | $32.07 | 1,624,500 | — | — |
| 2021-12-14 | $24.43 | $32.15 | 4,165,600 | — | — |
| 2021-12-13 | $23.50 | $30.92 | 1,831,300 | — | — |
| 2021-12-10 | $24.06 | $31.66 | 1,124,900 | — | — |
| 2021-12-09 | $24.01 | $31.59 | 1,167,700 | — | — |
| 2021-12-08 | $24.25 | $31.91 | 1,669,200 | — | — |
| 2021-12-07 | $23.67 | $31.15 | 1,923,800 | — | — |
| 2021-12-06 | $23.33 | $30.70 | 1,857,100 | — | — |
| 2021-12-03 | $22.45 | $29.54 | 1,436,900 | — | — |
| 2021-12-02 | $22.97 | $30.23 | 1,994,500 | — | — |
| 2021-12-01 | $21.58 | $28.40 | 2,280,400 | — | — |
| 2021-11-30 | $22.11 | $29.09 | 2,765,600 | — | — |
| 2021-11-29 | $22.27 | $29.30 | 1,244,800 | — | — |
| 2021-11-26 | $22.06 | $29.03 | 1,348,600 | — | — |
| 2021-11-24 | $23.28 | $30.63 | 1,053,600 | — | — |
| 2021-11-23 | $23.22 | $30.55 | 1,117,100 | — | — |
| 2021-11-22 | $22.90 | $30.13 | 3,083,100 | — | — |
| 2021-11-19 | $22.38 | $29.45 | 1,891,900 | — | — |
| 2021-11-18 | $22.52 | $29.63 | 1,311,300 | — | — |
| 2021-11-17 | $23.02 | $30.29 | 1,134,900 | — | — |
| 2021-11-16 | $23.48 | $30.90 | 1,519,000 | — | — |
| 2021-11-15 | $23.63 | $31.09 | 2,911,900 | — | — |
| 2021-11-12 | $22.33 | $29.38 | 1,257,000 | — | — |
| 2021-11-11 | $22.25 | $29.28 | 1,751,600 | — | — |
| 2021-11-10 | $22.28 | $29.32 | 1,702,800 | — | — |
| 2021-11-09 | $22.73 | $29.91 | 2,586,000 | — | — |
| 2021-11-08 | $23.15 | $30.46 | 3,845,500 | — | — |
| 2021-11-05 | $23.09 | $30.38 | 7,720,000 | — | — |
| 2021-11-04 | $20.29 | $26.70 | 4,180,800 | — | — |
| 2021-11-03 | $19.82 | $26.08 | 1,273,300 | — | — |
| 2021-11-02 | $19.58 | $25.77 | 1,236,800 | — | — |
| 2021-11-01 | $20.04 | $26.37 | 3,005,600 | — | — |
| 2021-10-29 | $19.44 | $25.58 | 2,462,300 | — | — |
| 2021-10-28 | $19.81 | $26.07 | 3,584,800 | — | — |
| 2021-10-27 | $18.16 | $23.90 | 1,614,100 | — | — |
| 2021-10-26 | $18.75 | $24.67 | 3,048,500 | — | — |
| 2021-10-25 | $18.83 | $24.78 | 1,769,800 | — | — |
| 2021-10-22 | $18.53 | $24.38 | 1,746,200 | — | — |
| 2021-10-21 | $18.37 | $24.17 | 1,276,100 | — | — |
| 2021-10-20 | $18.31 | $24.09 | 2,010,500 | — | — |
| 2021-10-19 | $18.58 | $24.45 | 5,418,400 | — | — |
| 2021-10-18 | $17.40 | $22.90 | 2,230,300 | — | — |
| 2021-10-15 | $17.42 | $22.92 | 2,625,500 | — | — |
| 2021-10-14 | $17.52 | $23.05 | 2,303,400 | — | — |
| 2021-10-13 | $17.30 | $22.76 | 4,031,400 | — | — |
| 2021-10-12 | $16.50 | $21.71 | 5,094,500 | — | — |
| 2021-10-11 | $15.90 | $20.92 | 3,486,600 | — | — |
| 2021-10-08 | $16.31 | $21.46 | 1,545,800 | — | — |
| 2021-10-07 | $16.44 | $21.63 | 2,800,600 | — | — |
| 2021-10-06 | $16.22 | $21.34 | 4,443,900 | — | — |
| 2021-10-05 | $16.10 | $21.19 | 3,102,900 | — | — |
| 2021-10-04 | $16.13 | $21.23 | 2,743,100 | — | — |
| 2021-10-01 | $16.75 | $22.04 | 2,087,500 | — | — |
| 2021-09-30 | $15.97 | $21.01 | 1,349,600 | — | — |
| 2021-09-29 | $16.35 | $21.51 | 1,367,000 | — | — |
| 2021-09-28 | $16.73 | $22.01 | 1,771,300 | — | — |
| 2021-09-27 | $16.95 | $22.30 | 3,107,100 | — | — |
| 2021-09-24 | $16.21 | $21.33 | 1,927,600 | — | — |
| 2021-09-23 | $15.96 | $21.00 | 2,696,300 | — | — |
| 2021-09-22 | $14.80 | $19.48 | 1,603,900 | — | — |
| 2021-09-21 | $14.60 | $19.21 | 1,600,200 | — | — |
| 2021-09-20 | $14.83 | $19.51 | 3,064,600 | — | — |
| 2021-09-17 | $15.53 | $20.44 | 4,555,700 | — | — |
| 2021-09-16 | $15.88 | $20.90 | 1,466,900 | — | — |
| 2021-09-15 | $16.25 | $21.38 | 1,654,200 | — | — |
| 2021-09-14 | $15.95 | $20.99 | 1,216,200 | — | — |
| 2021-09-13 | $16.36 | $21.53 | 1,272,400 | — | — |
| 2021-09-10 | $15.80 | $20.79 | 1,328,000 | — | — |
| 2021-09-09 | $16.05 | $21.12 | 1,225,200 | — | — |
| 2021-09-08 | $15.99 | $21.04 | 1,345,300 | — | — |
| 2021-09-07 | $16.24 | $21.37 | 1,386,800 | — | — |
| 2021-09-03 | $16.47 | $21.67 | 1,005,700 | — | — |
| 2021-09-02 | $16.80 | $22.11 | 1,324,300 | — | — |
| 2021-09-01 | $16.47 | $21.67 | 1,807,500 | — | — |
| 2021-08-31 | $16.66 | $21.92 | 1,395,800 | — | — |
| 2021-08-30 | $16.32 | $21.48 | 1,050,000 | — | — |
| 2021-08-27 | $16.71 | $21.99 | 1,629,600 | — | — |
| 2021-08-26 | $16.14 | $21.24 | 1,460,600 | — | — |
| 2021-08-25 | $16.79 | $22.09 | 1,097,500 | — | — |
| 2021-08-24 | $16.55 | $21.78 | 1,321,200 | — | — |
| 2021-08-23 | $16.20 | $21.32 | 1,508,000 | — | — |
| 2021-08-20 | $15.75 | $20.73 | 1,918,700 | — | — |
| 2021-08-19 | $15.65 | $20.59 | 1,586,200 | — | — |
| 2021-08-18 | $16.10 | $21.19 | 1,274,500 | — | — |
| 2021-08-17 | $16.27 | $21.41 | 2,355,500 | — | — |
| 2021-08-16 | $16.88 | $22.21 | 2,108,900 | — | — |
| 2021-08-13 | $17.40 | $22.90 | 1,264,000 | — | — |
| 2021-08-12 | $17.93 | $23.59 | 1,774,600 | — | — |
| 2021-08-11 | $18.16 | $23.90 | 1,775,700 | — | — |
| 2021-08-10 | $17.61 | $23.17 | 2,089,800 | — | — |
| 2021-08-09 | $17.14 | $22.55 | 2,107,400 | — | — |
| 2021-08-06 | $16.91 | $22.25 | 2,414,800 | — | — |
| 2021-08-05 | $16.60 | $21.84 | 1,497,700 | — | — |
| 2021-08-04 | $16.50 | $21.71 | 1,976,600 | — | — |
| 2021-08-03 | $16.95 | $22.30 | 1,735,300 | — | — |
| 2021-08-02 | $16.46 | $21.66 | 2,548,300 | — | — |
| 2021-07-30 | $16.66 | $21.92 | 1,934,300 | — | — |
| 2021-07-29 | $17.07 | $22.46 | 1,957,900 | — | — |
| 2021-07-28 | $16.91 | $22.25 | 2,121,100 | — | — |
| 2021-07-27 | $16.26 | $21.40 | 1,519,400 | — | — |
| 2021-07-26 | $16.47 | $21.67 | 2,079,500 | — | — |
| 2021-07-23 | $16.33 | $21.49 | 2,360,000 | — | — |
| 2021-07-22 | $16.37 | $21.54 | 1,714,000 | — | — |
| 2021-07-21 | $16.86 | $22.19 | 3,089,900 | — | — |
| 2021-07-20 | $16.67 | $21.94 | 4,107,300 | — | — |
| 2021-07-19 | $15.51 | $20.41 | 6,136,300 | — | — |
| 2021-07-16 | $15.32 | $20.16 | 3,322,200 | — | — |
| 2021-07-15 | $16.21 | $21.33 | 2,525,400 | — | — |
| 2021-07-14 | $16.01 | $21.07 | 2,461,000 | — | — |
| 2021-07-13 | $16.35 | $21.51 | 2,116,200 | — | — |
| 2021-07-12 | $16.94 | $22.29 | 3,264,300 | — | — |
| 2021-07-09 | $17.21 | $22.65 | 6,732,600 | — | — |
| 2021-07-08 | $15.99 | $21.04 | 2,385,800 | — | — |
| 2021-07-07 | $16.23 | $21.36 | 3,865,400 | — | — |
| 2021-07-06 | $16.44 | $21.63 | 3,968,700 | — | — |
| 2021-07-02 | $17.38 | $22.87 | 1,179,500 | — | — |
| 2021-07-01 | $17.63 | $23.20 | 1,544,700 | — | — |
| 2021-06-30 | $17.70 | $23.29 | 1,855,800 | — | — |
| 2021-06-29 | $17.48 | $23.00 | 2,794,200 | — | — |
| 2021-06-28 | $18.05 | $23.75 | 2,359,800 | — | — |
| 2021-06-25 | $18.55 | $24.41 | 3,737,100 | — | — |
| 2021-06-24 | $18.53 | $24.38 | 3,631,800 | — | — |
| 2021-06-23 | $17.73 | $23.33 | 2,614,700 | — | — |
| 2021-06-22 | $17.55 | $23.09 | 2,506,000 | — | — |
| 2021-06-21 | $17.34 | $22.82 | 2,097,400 | — | — |
| 2021-06-18 | $17.00 | $22.37 | 2,779,000 | — | — |
| 2021-06-17 | $17.22 | $22.66 | 3,304,000 | — | — |
| 2021-06-16 | $18.12 | $23.84 | 1,993,900 | — | — |
| 2021-06-15 | $18.56 | $24.42 | 1,875,400 | — | — |
| 2021-06-14 | $18.48 | $24.32 | 2,099,600 | — | — |
| 2021-06-11 | $19.31 | $25.41 | 1,551,400 | — | — |
| 2021-06-10 | $19.34 | $25.45 | 2,250,500 | — | — |
| 2021-06-09 | $19.95 | $26.25 | 1,140,400 | — | — |
| 2021-06-08 | $20.35 | $26.78 | 1,365,000 | — | — |
| 2021-06-07 | $20.16 | $26.53 | 2,566,700 | — | — |
| 2021-06-04 | $20.17 | $26.54 | 2,223,600 | — | — |
| 2021-06-03 | $19.79 | $26.04 | 2,236,100 | — | — |
| 2021-06-02 | $20.31 | $26.73 | 3,794,200 | — | — |
| 2021-06-01 | $19.46 | $25.61 | 4,425,300 | — | — |
| 2021-05-28 | $18.50 | $24.34 | 1,792,600 | — | — |
| 2021-05-27 | $18.81 | $24.75 | 2,175,600 | — | — |
| 2021-05-26 | $18.69 | $24.59 | 1,981,200 | — | — |
| 2021-05-25 | $18.69 | $24.59 | 2,823,900 | — | — |
| 2021-05-24 | $18.36 | $24.16 | 2,573,700 | — | — |
| 2021-05-21 | $17.99 | $23.67 | 2,249,800 | — | — |
| 2021-05-20 | $17.84 | $23.48 | 3,733,000 | — | — |
| 2021-05-19 | $18.64 | $24.53 | 4,132,100 | — | — |
| 2021-05-18 | $19.42 | $25.55 | 3,632,000 | — | — |
| 2021-05-17 | $19.64 | $25.84 | 3,752,600 | — | — |
| 2021-05-14 | $19.14 | $25.19 | 14,688,200 | — | — |
| 2021-05-13 | $18.93 | $24.91 | 26,153,200 | — | — |
| 2021-05-12 | $23.78 | $31.29 | 1,746,300 | — | — |
| 2021-05-11 | $24.43 | $32.15 | 1,732,300 | — | — |
| 2021-05-10 | $24.36 | $32.06 | 1,580,100 | — | — |
| 2021-05-07 | $24.68 | $32.48 | 2,693,100 | — | — |
| 2021-05-06 | $24.38 | $32.08 | 1,641,400 | — | — |
| 2021-05-05 | $24.25 | $31.91 | 1,930,800 | — | — |
| 2021-05-04 | $23.95 | $31.52 | 3,864,600 | — | — |
| 2021-05-03 | $23.42 | $30.82 | 1,357,000 | — | — |
| 2021-04-30 | $22.98 | $30.24 | 2,106,100 | — | — |
| 2021-04-29 | $23.12 | $30.42 | 1,253,100 | — | — |
| 2021-04-28 | $23.11 | $30.41 | 1,534,300 | — | — |
| 2021-04-27 | $22.52 | $29.63 | 753,200 | — | — |
| 2021-04-26 | $22.44 | $29.53 | 1,073,800 | — | — |
| 2021-04-23 | $21.77 | $28.65 | 864,400 | — | — |
| 2021-04-22 | $21.48 | $28.27 | 1,045,500 | — | — |
| 2021-04-21 | $21.58 | $28.40 | 1,055,700 | — | — |
| 2021-04-20 | $21.06 | $27.71 | 1,399,100 | — | — |
| 2021-04-19 | $21.73 | $28.59 | 1,559,700 | — | — |
| 2021-04-16 | $22.46 | $29.55 | 1,012,000 | — | — |
| 2021-04-15 | $22.44 | $29.53 | 958,400 | — | — |
| 2021-04-14 | $22.53 | $29.65 | 1,420,400 | — | — |
| 2021-04-13 | $21.50 | $28.29 | 1,395,300 | — | — |
| 2021-04-12 | $22.58 | $29.71 | 1,004,800 | — | — |
| 2021-04-09 | $22.74 | $29.92 | 1,132,400 | — | — |
| 2021-04-08 | $22.21 | $29.23 | 1,034,100 | — | — |
| 2021-04-07 | $22.19 | $29.20 | 1,512,000 | — | — |
| 2021-04-06 | $22.58 | $29.71 | 1,470,000 | — | — |
| 2021-04-05 | $23.02 | $30.29 | 1,531,600 | — | — |
| 2021-04-01 | $22.99 | $30.25 | 1,843,400 | — | — |
| 2021-03-31 | $23.09 | $30.38 | 2,103,800 | — | — |
| 2021-03-30 | $22.88 | $30.11 | 1,817,100 | — | — |
| 2021-03-29 | $22.18 | $29.19 | 3,254,200 | — | — |
| 2021-03-26 | $22.19 | $29.20 | 2,678,800 | — | — |
| 2021-03-25 | $20.57 | $27.07 | 2,421,600 | — | — |
| 2021-03-24 | $19.74 | $25.98 | 1,957,500 | — | — |
| 2021-03-23 | $20.11 | $26.46 | 3,518,600 | — | — |
| 2021-03-22 | $21.23 | $27.94 | 2,831,000 | — | — |
| 2021-03-19 | $22.10 | $29.08 | 3,931,800 | — | — |
| 2021-03-18 | $22.74 | $29.92 | 3,586,600 | — | — |
| 2021-03-17 | $23.48 | $30.90 | 2,465,900 | — | — |
| 2021-03-16 | $22.38 | $29.45 | 1,745,200 | — | — |
| 2021-03-15 | $23.09 | $30.38 | 3,158,900 | — | — |
| 2021-03-12 | $23.23 | $30.57 | 4,726,500 | — | — |
| 2021-03-11 | $20.94 | $27.55 | 2,886,700 | — | — |
| 2021-03-10 | $19.94 | $26.24 | 2,243,400 | — | — |
| 2021-03-09 | $18.75 | $24.67 | 2,000,700 | — | — |
| 2021-03-08 | $18.55 | $24.41 | 2,333,400 | — | — |
| 2021-03-05 | $18.52 | $24.37 | 3,287,100 | — | — |
| 2021-03-04 | $17.73 | $23.33 | 3,206,900 | — | — |
| 2021-03-03 | $17.96 | $23.63 | 2,983,400 | — | — |
| 2021-03-02 | $17.36 | $22.84 | 3,291,600 | — | — |
| 2021-03-01 | $17.14 | $22.55 | 4,568,100 | — | — |
| 2021-02-26 | $17.16 | $22.58 | 7,781,200 | — | — |
| 2021-02-25 | $19.78 | $26.03 | 3,457,900 | — | — |
| 2021-02-24 | $20.94 | $27.55 | 4,260,500 | — | — |
| 2021-02-23 | $19.46 | $25.61 | 3,559,200 | — | — |
| 2021-02-22 | $19.12 | $25.16 | 7,195,500 | — | — |
| 2021-02-19 | $17.30 | $22.76 | 4,967,400 | — | — |
| 2021-02-18 | $16.48 | $21.69 | 3,161,400 | — | — |
| 2021-02-17 | $17.49 | $23.01 | 1,484,400 | — | — |
| 2021-02-16 | $17.67 | $23.25 | 2,210,300 | — | — |
| 2021-02-12 | $17.95 | $23.62 | 2,478,800 | — | — |
| 2021-02-11 | $17.53 | $23.07 | 2,452,700 | — | — |
| 2021-02-10 | $17.71 | $23.30 | 7,586,400 | — | — |
| 2021-02-09 | $19.39 | $25.52 | 1,978,900 | — | — |
| 2021-02-08 | $20.49 | $26.96 | 1,286,800 | — | — |
| 2021-02-05 | $19.36 | $25.48 | 1,269,900 | — | — |
| 2021-02-04 | $18.87 | $24.83 | 906,300 | — | — |
| 2021-02-03 | $18.25 | $24.01 | 763,800 | — | — |
| 2021-02-02 | $18.07 | $23.78 | 982,500 | — | — |
| 2021-02-01 | $18.01 | $23.70 | 1,346,700 | — | — |
| 2021-01-29 | $17.29 | $22.75 | 2,990,200 | — | — |
| 2021-01-28 | $18.56 | $24.42 | 1,985,200 | — | — |
| 2021-01-27 | $18.23 | $23.99 | 2,273,600 | — | — |
| 2021-01-26 | $18.67 | $24.57 | 1,156,900 | — | — |
| 2021-01-25 | $19.44 | $25.58 | 1,453,100 | — | — |
| 2021-01-22 | $20.45 | $26.91 | 1,015,300 | — | — |
| 2021-01-21 | $20.74 | $27.29 | 1,585,500 | — | — |
| 2021-01-20 | $20.62 | $27.13 | 1,437,500 | — | — |
| 2021-01-19 | $20.99 | $27.62 | 1,868,800 | — | — |
| 2021-01-15 | $20.19 | $26.57 | 1,500,100 | — | — |
| 2021-01-14 | $20.65 | $27.17 | 2,095,500 | — | — |
| 2021-01-13 | $19.60 | $25.79 | 1,866,300 | — | — |
| 2021-01-12 | $19.40 | $25.53 | 2,521,200 | — | — |
| 2021-01-11 | $17.66 | $23.24 | 1,105,400 | — | — |
| 2021-01-08 | $17.51 | $23.04 | 992,100 | — | — |
| 2021-01-07 | $17.79 | $23.41 | 1,868,100 | — | — |
| 2021-01-06 | $17.91 | $23.57 | 3,075,000 | — | — |
| 2021-01-05 | $16.86 | $22.19 | 1,405,500 | — | — |
| 2021-01-04 | $15.82 | $20.82 | 1,283,700 | — | — |