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
- 2014-12-11 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 | $24.18 | $24.18 | 1,268,800 | — | — |
| 2021-12-30 | $24.48 | $24.48 | 1,499,400 | — | — |
| 2021-12-29 | $24.18 | $24.18 | 2,325,300 | — | — |
| 2021-12-28 | $24.78 | $24.78 | 1,925,600 | — | — |
| 2021-12-27 | $25.57 | $25.57 | 1,595,000 | — | — |
| 2021-12-23 | $25.75 | $25.75 | 2,216,000 | — | — |
| 2021-12-22 | $25.55 | $25.55 | 4,348,300 | — | — |
| 2021-12-21 | $24.19 | $24.19 | 2,643,300 | — | — |
| 2021-12-20 | $23.19 | $23.19 | 2,727,100 | — | — |
| 2021-12-17 | $23.68 | $23.68 | 4,601,300 | — | — |
| 2021-12-16 | $23.87 | $23.87 | 3,687,600 | — | — |
| 2021-12-15 | $26.90 | $26.90 | 3,424,100 | — | — |
| 2021-12-14 | $26.19 | $26.19 | 2,315,300 | — | — |
| 2021-12-13 | $26.84 | $26.84 | 3,439,100 | — | — |
| 2021-12-10 | $29.25 | $29.25 | 1,634,600 | — | — |
| 2021-12-09 | $30.42 | $30.42 | 1,343,600 | — | — |
| 2021-12-08 | $31.72 | $31.72 | 1,805,100 | — | — |
| 2021-12-07 | $31.42 | $31.42 | 2,786,100 | — | — |
| 2021-12-06 | $29.17 | $29.17 | 2,741,400 | — | — |
| 2021-12-03 | $29.24 | $29.24 | 2,248,000 | — | — |
| 2021-12-02 | $31.40 | $31.40 | 2,618,900 | — | — |
| 2021-12-01 | $30.81 | $30.81 | 3,350,100 | — | — |
| 2021-11-30 | $32.72 | $32.72 | 3,207,400 | — | — |
| 2021-11-29 | $35.50 | $35.50 | 1,745,200 | — | — |
| 2021-11-26 | $35.66 | $35.66 | 2,389,300 | — | — |
| 2021-11-24 | $38.07 | $38.07 | 1,724,000 | — | — |
| 2021-11-23 | $36.57 | $36.57 | 2,165,400 | — | — |
| 2021-11-22 | $37.08 | $37.08 | 2,859,500 | — | — |
| 2021-11-19 | $38.94 | $38.94 | 2,171,200 | — | — |
| 2021-11-18 | $41.38 | $41.38 | 2,294,600 | — | — |
| 2021-11-17 | $42.48 | $42.48 | 1,460,800 | — | — |
| 2021-11-16 | $42.67 | $42.67 | 1,375,800 | — | — |
| 2021-11-15 | $43.59 | $43.59 | 2,726,500 | — | — |
| 2021-11-12 | $43.82 | $43.82 | 1,490,900 | — | — |
| 2021-11-11 | $43.75 | $43.75 | 1,690,300 | — | — |
| 2021-11-10 | $42.14 | $42.14 | 4,118,900 | — | — |
| 2021-11-09 | $45.95 | $45.95 | 4,049,100 | — | — |
| 2021-11-08 | $45.57 | $45.57 | 2,918,700 | — | — |
| 2021-11-05 | $45.55 | $45.55 | 1,696,600 | — | — |
| 2021-11-04 | $45.61 | $45.61 | 1,834,100 | — | — |
| 2021-11-03 | $47.04 | $47.04 | 2,103,700 | — | — |
| 2021-11-02 | $46.25 | $46.25 | 3,146,900 | — | — |
| 2021-11-01 | $47.61 | $47.61 | 5,230,700 | — | — |
| 2021-10-29 | $45.96 | $45.96 | 7,888,300 | — | — |
| 2021-10-28 | $42.07 | $42.07 | 18,968,600 | — | — |
| 2021-10-27 | $31.62 | $31.62 | 4,653,000 | — | — |
| 2021-10-26 | $34.70 | $34.70 | 2,226,400 | — | — |
| 2021-10-25 | $35.64 | $35.64 | 2,039,900 | — | — |
| 2021-10-22 | $34.37 | $34.37 | 1,535,800 | — | — |
| 2021-10-21 | $34.79 | $34.79 | 1,968,800 | — | — |
| 2021-10-20 | $35.17 | $35.17 | 2,633,000 | — | — |
| 2021-10-19 | $33.86 | $33.86 | 1,469,400 | — | — |
| 2021-10-18 | $33.65 | $33.65 | 2,031,400 | — | — |
| 2021-10-15 | $34.20 | $34.20 | 2,258,800 | — | — |
| 2021-10-14 | $33.63 | $33.63 | 2,438,200 | — | — |
| 2021-10-13 | $32.23 | $32.23 | 3,065,500 | — | — |
| 2021-10-12 | $31.20 | $31.20 | 2,025,900 | — | — |
| 2021-10-11 | $30.53 | $30.53 | 2,252,500 | — | — |
| 2021-10-08 | $30.55 | $30.55 | 3,413,200 | — | — |
| 2021-10-07 | $29.62 | $29.62 | 3,217,600 | — | — |
| 2021-10-06 | $28.61 | $28.61 | 1,240,100 | — | — |
| 2021-10-05 | $28.68 | $28.68 | 1,011,600 | — | — |
| 2021-10-04 | $27.55 | $27.55 | 1,237,800 | — | — |
| 2021-10-01 | $28.00 | $28.00 | 1,142,500 | — | — |
| 2021-09-30 | $28.24 | $28.24 | 1,533,800 | — | — |
| 2021-09-29 | $26.75 | $26.75 | 1,337,200 | — | — |
| 2021-09-28 | $27.13 | $27.13 | 1,819,200 | — | — |
| 2021-09-27 | $29.22 | $29.22 | 965,400 | — | — |
| 2021-09-24 | $28.17 | $28.17 | 1,050,000 | — | — |
| 2021-09-23 | $29.11 | $29.11 | 1,908,800 | — | — |
| 2021-09-22 | $27.48 | $27.48 | 1,218,000 | — | — |
| 2021-09-21 | $26.62 | $26.62 | 1,406,300 | — | — |
| 2021-09-20 | $26.87 | $26.87 | 2,086,900 | — | — |
| 2021-09-17 | $28.68 | $28.68 | 2,817,500 | — | — |
| 2021-09-16 | $28.05 | $28.05 | 4,206,900 | — | — |
| 2021-09-15 | $28.69 | $28.69 | 1,422,800 | — | — |
| 2021-09-14 | $28.75 | $28.75 | 1,695,000 | — | — |
| 2021-09-13 | $29.36 | $29.36 | 1,391,800 | — | — |
| 2021-09-10 | $30.04 | $30.04 | 1,305,700 | — | — |
| 2021-09-09 | $30.50 | $30.50 | 1,292,500 | — | — |
| 2021-09-08 | $30.44 | $30.44 | 2,554,100 | — | — |
| 2021-09-07 | $32.16 | $32.16 | 1,773,700 | — | — |
| 2021-09-03 | $31.04 | $31.04 | 1,066,700 | — | — |
| 2021-09-02 | $31.30 | $31.30 | 1,505,900 | — | — |
| 2021-09-01 | $31.12 | $31.12 | 2,049,700 | — | — |
| 2021-08-31 | $31.06 | $31.06 | 3,994,500 | — | — |
| 2021-08-30 | $28.47 | $28.47 | 726,000 | — | — |
| 2021-08-27 | $28.74 | $28.74 | 972,500 | — | — |
| 2021-08-26 | $27.63 | $27.63 | 1,960,800 | — | — |
| 2021-08-25 | $29.00 | $29.00 | 917,800 | — | — |
| 2021-08-24 | $29.08 | $29.08 | 1,224,100 | — | — |
| 2021-08-23 | $28.55 | $28.55 | 1,054,800 | — | — |
| 2021-08-20 | $28.70 | $28.70 | 2,638,100 | — | — |
| 2021-08-19 | $26.52 | $26.52 | 1,323,200 | — | — |
| 2021-08-18 | $26.56 | $26.56 | 1,231,000 | — | — |
| 2021-08-17 | $26.59 | $26.59 | 2,164,200 | — | — |
| 2021-08-16 | $28.16 | $28.16 | 1,304,600 | — | — |
| 2021-08-13 | $29.19 | $29.19 | 1,013,300 | — | — |
| 2021-08-12 | $28.91 | $28.91 | 2,760,800 | — | — |
| 2021-08-11 | $29.36 | $29.36 | 2,974,200 | — | — |
| 2021-08-10 | $27.23 | $27.23 | 1,686,900 | — | — |
| 2021-08-09 | $26.16 | $26.16 | 2,604,500 | — | — |
| 2021-08-06 | $26.91 | $26.91 | 1,235,500 | — | — |
| 2021-08-05 | $27.29 | $27.29 | 1,875,600 | — | — |
| 2021-08-04 | $27.56 | $27.56 | 4,428,900 | — | — |
| 2021-08-03 | $26.06 | $26.06 | 4,237,000 | — | — |
| 2021-08-02 | $25.81 | $25.81 | 5,266,500 | — | — |
| 2021-07-30 | $24.40 | $24.40 | 8,154,800 | — | — |
| 2021-07-29 | $24.02 | $24.02 | 41,561,900 | — | — |
| 2021-07-28 | $16.25 | $16.25 | 2,488,600 | — | — |
| 2021-07-27 | $15.94 | $15.94 | 893,200 | — | — |
| 2021-07-26 | $16.40 | $16.40 | 928,900 | — | — |
| 2021-07-23 | $15.88 | $15.88 | 623,100 | — | — |
| 2021-07-22 | $16.16 | $16.16 | 1,001,800 | — | — |
| 2021-07-21 | $16.64 | $16.64 | 1,253,000 | — | — |
| 2021-07-20 | $15.83 | $15.83 | 1,061,800 | — | — |
| 2021-07-19 | $15.13 | $15.13 | 1,095,300 | — | — |
| 2021-07-16 | $15.65 | $15.65 | 993,500 | — | — |
| 2021-07-15 | $16.08 | $16.08 | 1,150,700 | — | — |
| 2021-07-14 | $16.29 | $16.29 | 845,000 | — | — |
| 2021-07-13 | $16.68 | $16.68 | 1,445,400 | — | — |
| 2021-07-12 | $17.34 | $17.34 | 1,303,400 | — | — |
| 2021-07-09 | $17.36 | $17.36 | 729,200 | — | — |
| 2021-07-08 | $16.99 | $16.99 | 1,506,900 | — | — |
| 2021-07-07 | $16.90 | $16.90 | 1,576,600 | — | — |
| 2021-07-06 | $17.13 | $17.13 | 1,665,500 | — | — |
| 2021-07-02 | $17.14 | $17.14 | 655,000 | — | — |
| 2021-07-01 | $17.53 | $17.53 | 1,076,700 | — | — |
| 2021-06-30 | $18.13 | $18.13 | 1,882,400 | — | — |
| 2021-06-29 | $18.11 | $18.11 | 963,600 | — | — |
| 2021-06-28 | $18.75 | $18.75 | 834,600 | — | — |
| 2021-06-25 | $19.39 | $19.39 | 3,954,100 | — | — |
| 2021-06-24 | $19.84 | $19.84 | 1,237,900 | — | — |
| 2021-06-23 | $19.46 | $19.46 | 975,300 | — | — |
| 2021-06-22 | $18.98 | $18.98 | 1,006,100 | — | — |
| 2021-06-21 | $19.00 | $19.00 | 1,627,400 | — | — |
| 2021-06-18 | $18.71 | $18.71 | 2,893,200 | — | — |
| 2021-06-17 | $18.29 | $18.29 | 1,474,400 | — | — |
| 2021-06-16 | $18.38 | $18.38 | 1,915,500 | — | — |
| 2021-06-15 | $17.67 | $17.67 | 1,751,600 | — | — |
| 2021-06-14 | $16.65 | $16.65 | 875,800 | — | — |
| 2021-06-11 | $16.68 | $16.68 | 964,200 | — | — |
| 2021-06-10 | $16.13 | $16.13 | 1,299,600 | — | — |
| 2021-06-09 | $16.34 | $16.34 | 1,029,500 | — | — |
| 2021-06-08 | $16.96 | $16.96 | 1,527,300 | — | — |
| 2021-06-07 | $16.32 | $16.32 | 1,099,500 | — | — |
| 2021-06-04 | $15.63 | $15.63 | 1,330,000 | — | — |
| 2021-06-03 | $16.09 | $16.09 | 1,648,900 | — | — |
| 2021-06-02 | $16.31 | $16.31 | 1,055,000 | — | — |
| 2021-06-01 | $16.09 | $16.09 | 2,746,300 | — | — |
| 2021-05-28 | $15.28 | $15.28 | 1,303,600 | — | — |
| 2021-05-27 | $15.23 | $15.23 | 2,506,300 | — | — |
| 2021-05-26 | $14.78 | $14.78 | 2,770,100 | — | — |
| 2021-05-25 | $14.23 | $14.23 | 1,492,800 | — | — |
| 2021-05-24 | $13.90 | $13.90 | 2,584,800 | — | — |
| 2021-05-21 | $13.81 | $13.81 | 5,412,500 | — | — |
| 2021-05-20 | $12.59 | $12.59 | 2,300,500 | — | — |
| 2021-05-19 | $12.69 | $12.69 | 1,821,100 | — | — |
| 2021-05-18 | $12.93 | $12.93 | 1,365,900 | — | — |
| 2021-05-17 | $12.88 | $12.88 | 1,785,400 | — | — |
| 2021-05-14 | $12.98 | $12.98 | 2,215,500 | — | — |
| 2021-05-13 | $12.35 | $12.35 | 2,044,000 | — | — |
| 2021-05-12 | $12.10 | $12.10 | 2,022,300 | — | — |
| 2021-05-11 | $12.98 | $12.98 | 1,475,800 | — | — |
| 2021-05-10 | $12.89 | $12.89 | 1,867,600 | — | — |
| 2021-05-07 | $14.50 | $14.50 | 951,900 | — | — |
| 2021-05-06 | $14.12 | $14.12 | 1,806,500 | — | — |
| 2021-05-05 | $14.15 | $14.15 | 2,029,400 | — | — |
| 2021-05-04 | $14.96 | $14.96 | 2,644,600 | — | — |
| 2021-05-03 | $15.08 | $15.08 | 1,306,600 | — | — |
| 2021-04-30 | $15.39 | $15.39 | 1,916,600 | — | — |
| 2021-04-29 | $15.99 | $15.99 | 4,040,200 | — | — |
| 2021-04-28 | $15.67 | $15.67 | 3,136,700 | — | — |
| 2021-04-27 | $14.96 | $14.96 | 1,285,300 | — | — |
| 2021-04-26 | $15.05 | $15.05 | 1,354,700 | — | — |
| 2021-04-23 | $14.42 | $14.42 | 892,700 | — | — |
| 2021-04-22 | $14.08 | $14.08 | 2,682,200 | — | — |
| 2021-04-21 | $13.96 | $13.96 | 1,626,800 | — | — |
| 2021-04-20 | $13.52 | $13.52 | 2,319,600 | — | — |
| 2021-04-19 | $14.14 | $14.14 | 2,116,600 | — | — |
| 2021-04-16 | $14.75 | $14.75 | 1,466,000 | — | — |
| 2021-04-15 | $14.78 | $14.78 | 1,646,400 | — | — |
| 2021-04-14 | $14.82 | $14.82 | 2,618,100 | — | — |
| 2021-04-13 | $14.73 | $14.73 | 2,743,800 | — | — |
| 2021-04-12 | $14.96 | $14.96 | 1,700,900 | — | — |
| 2021-04-09 | $15.77 | $15.77 | 1,668,300 | — | — |
| 2021-04-08 | $16.08 | $16.08 | 2,393,900 | — | — |
| 2021-04-07 | $15.70 | $15.70 | 4,780,100 | — | — |
| 2021-04-06 | $15.84 | $15.84 | 3,442,800 | — | — |
| 2021-04-05 | $15.48 | $15.48 | 2,694,700 | — | — |
| 2021-04-01 | $16.40 | $16.40 | 2,483,300 | — | — |
| 2021-03-31 | $16.52 | $16.52 | 3,460,500 | — | — |
| 2021-03-30 | $16.30 | $16.30 | 5,812,500 | — | — |
| 2021-03-29 | $15.35 | $15.35 | 17,146,500 | — | — |
| 2021-03-26 | $16.85 | $16.85 | 11,881,400 | — | — |
| 2021-03-25 | $18.93 | $18.93 | 2,774,700 | — | — |
| 2021-03-24 | $18.36 | $18.36 | 1,963,500 | — | — |
| 2021-03-23 | $19.95 | $19.95 | 3,549,000 | — | — |
| 2021-03-22 | $21.40 | $21.40 | 2,717,100 | — | — |
| 2021-03-19 | $21.72 | $21.72 | 5,699,500 | — | — |
| 2021-03-18 | $19.74 | $19.74 | 4,368,100 | — | — |
| 2021-03-17 | $19.91 | $19.91 | 3,878,200 | — | — |
| 2021-03-16 | $17.92 | $17.92 | 8,601,200 | — | — |
| 2021-03-15 | $17.09 | $17.09 | 6,363,100 | — | — |
| 2021-03-12 | $15.08 | $15.08 | 7,996,400 | — | — |
| 2021-03-11 | $12.78 | $12.78 | 3,907,200 | — | — |
| 2021-03-10 | $11.97 | $11.97 | 2,389,800 | — | — |
| 2021-03-09 | $11.15 | $11.15 | 2,994,900 | — | — |
| 2021-03-08 | $10.91 | $10.91 | 1,842,000 | — | — |
| 2021-03-05 | $11.00 | $11.00 | 2,079,700 | — | — |
| 2021-03-04 | $10.97 | $10.97 | 1,180,000 | — | — |
| 2021-03-03 | $11.65 | $11.65 | 678,300 | — | — |
| 2021-03-02 | $11.81 | $11.81 | 911,600 | — | — |
| 2021-03-01 | $11.81 | $11.81 | 810,600 | — | — |
| 2021-02-26 | $10.77 | $10.77 | 1,763,800 | — | — |
| 2021-02-25 | $10.86 | $10.86 | 1,658,600 | — | — |
| 2021-02-24 | $11.99 | $11.99 | 1,230,800 | — | — |
| 2021-02-23 | $11.77 | $11.77 | 2,323,900 | — | — |
| 2021-02-22 | $12.25 | $12.25 | 1,468,300 | — | — |
| 2021-02-19 | $12.07 | $12.07 | 1,893,300 | — | — |
| 2021-02-18 | $11.94 | $11.94 | 1,239,300 | — | — |
| 2021-02-17 | $12.35 | $12.35 | 1,006,600 | — | — |
| 2021-02-16 | $12.72 | $12.72 | 2,043,200 | — | — |
| 2021-02-12 | $12.24 | $12.24 | 707,100 | — | — |
| 2021-02-11 | $12.21 | $12.21 | 1,286,300 | — | — |
| 2021-02-10 | $12.83 | $12.83 | 2,566,900 | — | — |
| 2021-02-09 | $13.34 | $13.34 | 1,567,600 | — | — |
| 2021-02-08 | $13.64 | $13.64 | 2,906,800 | — | — |
| 2021-02-05 | $13.51 | $13.51 | 1,503,300 | — | — |
| 2021-02-04 | $13.15 | $13.15 | 2,348,000 | — | — |
| 2021-02-03 | $12.78 | $12.78 | 2,351,900 | — | — |
| 2021-02-02 | $11.51 | $11.51 | 1,331,000 | — | — |
| 2021-02-01 | $11.24 | $11.24 | 1,294,300 | — | — |
| 2021-01-29 | $10.85 | $10.85 | 1,317,200 | — | — |
| 2021-01-28 | $11.40 | $11.40 | 809,600 | — | — |
| 2021-01-27 | $11.04 | $11.04 | 1,380,400 | — | — |
| 2021-01-26 | $11.31 | $11.31 | 1,271,200 | — | — |
| 2021-01-25 | $11.31 | $11.31 | 1,390,600 | — | — |
| 2021-01-22 | $11.61 | $11.61 | 1,067,200 | — | — |
| 2021-01-21 | $11.56 | $11.56 | 1,363,000 | — | — |
| 2021-01-20 | $12.06 | $12.06 | 1,921,800 | — | — |
| 2021-01-19 | $12.19 | $12.19 | 1,670,200 | — | — |
| 2021-01-15 | $10.66 | $10.66 | 988,500 | — | — |
| 2021-01-14 | $11.25 | $11.25 | 1,159,600 | — | — |
| 2021-01-13 | $11.33 | $11.33 | 1,810,400 | — | — |
| 2021-01-12 | $11.02 | $11.02 | 1,166,100 | — | — |
| 2021-01-11 | $10.95 | $10.95 | 1,134,600 | — | — |
| 2021-01-08 | $11.31 | $11.31 | 1,789,900 | — | — |
| 2021-01-07 | $11.52 | $11.52 | 3,751,800 | — | — |
| 2021-01-06 | $10.09 | $10.09 | 2,400,400 | — | — |
| 2021-01-05 | $9.59 | $9.59 | 1,714,700 | — | — |
| 2021-01-04 | $9.50 | $9.50 | 4,204,400 | — | — |