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
- 1999-03-11 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 | $25.31 | $36.51 | 3,009,700 | — | — |
| 2021-12-30 | $25.41 | $36.65 | 2,293,900 | — | — |
| 2021-12-29 | $25.38 | $36.61 | 2,330,400 | — | — |
| 2021-12-28 | $25.30 | $36.49 | 3,405,800 | — | — |
| 2021-12-27 | $25.33 | $36.54 | 3,527,200 | — | — |
| 2021-12-23 | $24.73 | $35.67 | 2,488,600 | — | — |
| 2021-12-22 | $24.53 | $35.38 | 6,968,800 | — | — |
| 2021-12-21 | $24.22 | $34.93 | 3,750,300 | — | — |
| 2021-12-20 | $23.69 | $34.17 | 4,031,000 | — | — |
| 2021-12-17 | $24.04 | $34.67 | 6,517,000 | — | — |
| 2021-12-16 | $24.11 | $34.78 | 11,307,500 | — | — |
| 2021-12-15 | $23.26 | $33.55 | 6,836,200 | — | — |
| 2021-12-14 | $22.89 | $33.02 | 5,253,200 | — | — |
| 2021-12-13 | $22.61 | $32.61 | 4,551,600 | — | — |
| 2021-12-10 | $23.19 | $33.45 | 4,001,300 | — | — |
| 2021-12-09 | $23.25 | $33.54 | 4,480,800 | — | — |
| 2021-12-08 | $23.44 | $33.81 | 5,193,700 | — | — |
| 2021-12-07 | $23.06 | $33.26 | 8,397,300 | — | — |
| 2021-12-06 | $22.25 | $32.09 | 6,857,200 | — | — |
| 2021-12-03 | $22.88 | $33.00 | 6,754,900 | — | — |
| 2021-12-02 | $23.44 | $33.81 | 9,337,500 | — | — |
| 2021-12-01 | $22.44 | $32.37 | 6,696,100 | — | — |
| 2021-11-30 | $22.58 | $32.57 | 8,744,700 | — | — |
| 2021-11-29 | $22.62 | $32.63 | 9,943,000 | — | — |
| 2021-11-26 | $22.20 | $32.02 | 3,527,600 | — | — |
| 2021-11-24 | $22.61 | $32.61 | 3,992,100 | — | — |
| 2021-11-23 | $22.89 | $33.02 | 8,496,200 | — | — |
| 2021-11-22 | $22.77 | $32.84 | 12,581,200 | — | — |
| 2021-11-19 | $23.59 | $34.03 | 3,084,000 | — | — |
| 2021-11-18 | $23.65 | $34.11 | 6,453,500 | — | — |
| 2021-11-17 | $23.74 | $34.24 | 5,177,900 | — | — |
| 2021-11-16 | $24.03 | $34.66 | 8,389,100 | — | — |
| 2021-11-15 | $23.63 | $34.08 | 3,667,100 | — | — |
| 2021-11-12 | $23.70 | $34.18 | 5,304,700 | — | — |
| 2021-11-11 | $23.20 | $33.46 | 3,639,400 | — | — |
| 2021-11-10 | $22.96 | $33.12 | 6,060,200 | — | — |
| 2021-11-09 | $23.30 | $33.61 | 5,532,100 | — | — |
| 2021-11-08 | $23.44 | $33.81 | 6,848,800 | — | — |
| 2021-11-05 | $22.79 | $32.87 | 4,723,100 | — | — |
| 2021-11-04 | $22.71 | $32.76 | 4,077,600 | — | — |
| 2021-11-03 | $22.71 | $32.76 | 7,089,200 | — | — |
| 2021-11-02 | $22.66 | $32.68 | 3,786,300 | — | — |
| 2021-11-01 | $22.47 | $32.41 | 4,766,500 | — | — |
| 2021-10-29 | $22.28 | $32.14 | 5,688,100 | — | — |
| 2021-10-28 | $22.56 | $32.54 | 6,915,000 | — | — |
| 2021-10-27 | $22.55 | $32.53 | 17,484,500 | — | — |
| 2021-10-26 | $22.69 | $32.73 | 5,844,600 | — | — |
| 2021-10-25 | $22.93 | $32.79 | 10,860,000 | — | — |
| 2021-10-22 | $23.01 | $32.90 | 7,696,800 | — | — |
| 2021-10-21 | $23.41 | $33.47 | 6,244,600 | — | — |
| 2021-10-20 | $24.13 | $34.50 | 8,434,600 | — | — |
| 2021-10-19 | $24.22 | $34.63 | 7,759,900 | — | — |
| 2021-10-18 | $23.78 | $34.00 | 12,618,300 | — | — |
| 2021-10-15 | $23.38 | $33.43 | 22,295,600 | — | — |
| 2021-10-14 | $22.71 | $32.47 | 11,343,900 | — | — |
| 2021-10-13 | $22.65 | $32.39 | 13,099,100 | — | — |
| 2021-10-12 | $21.88 | $31.29 | 14,046,800 | — | — |
| 2021-10-11 | $21.82 | $31.20 | 11,872,400 | — | — |
| 2021-10-08 | $21.93 | $31.36 | 15,739,900 | — | — |
| 2021-10-07 | $22.77 | $32.56 | 9,589,800 | — | — |
| 2021-10-06 | $22.45 | $32.10 | 7,134,600 | — | — |
| 2021-10-05 | $22.75 | $32.53 | 9,498,900 | — | — |
| 2021-10-04 | $22.15 | $31.67 | 8,654,400 | — | — |
| 2021-10-01 | $22.33 | $31.93 | 7,195,200 | — | — |
| 2021-09-30 | $22.25 | $31.81 | 7,337,900 | — | — |
| 2021-09-29 | $22.48 | $32.14 | 9,652,300 | — | — |
| 2021-09-28 | $22.09 | $31.59 | 8,522,600 | — | — |
| 2021-09-27 | $22.90 | $32.74 | 7,458,800 | — | — |
| 2021-09-24 | $23.68 | $33.86 | 5,455,200 | — | — |
| 2021-09-23 | $23.73 | $33.93 | 5,323,800 | — | — |
| 2021-09-22 | $23.27 | $33.27 | 6,613,800 | — | — |
| 2021-09-21 | $23.12 | $33.06 | 4,785,000 | — | — |
| 2021-09-20 | $22.76 | $32.54 | 7,148,800 | — | — |
| 2021-09-17 | $22.85 | $32.67 | 8,070,400 | — | — |
| 2021-09-16 | $23.09 | $33.02 | 6,554,000 | — | — |
| 2021-09-15 | $23.37 | $33.42 | 4,835,500 | — | — |
| 2021-09-14 | $23.01 | $32.90 | 3,970,300 | — | — |
| 2021-09-13 | $22.96 | $32.83 | 5,872,800 | — | — |
| 2021-09-10 | $22.99 | $32.87 | 4,201,300 | — | — |
| 2021-09-09 | $22.93 | $32.79 | 8,297,800 | — | — |
| 2021-09-08 | $23.19 | $33.16 | 4,351,700 | — | — |
| 2021-09-07 | $23.43 | $33.50 | 8,424,800 | — | — |
| 2021-09-03 | $24.03 | $34.36 | 3,781,200 | — | — |
| 2021-09-02 | $23.70 | $33.89 | 6,195,300 | — | — |
| 2021-09-01 | $23.55 | $33.67 | 9,368,800 | — | — |
| 2021-08-31 | $23.82 | $34.06 | 5,439,400 | — | — |
| 2021-08-30 | $23.72 | $33.92 | 3,412,000 | — | — |
| 2021-08-27 | $23.73 | $33.93 | 4,616,100 | — | — |
| 2021-08-26 | $23.66 | $33.83 | 4,142,700 | — | — |
| 2021-08-25 | $23.98 | $34.29 | 4,122,800 | — | — |
| 2021-08-24 | $23.88 | $34.14 | 6,427,200 | — | — |
| 2021-08-23 | $24.10 | $34.46 | 4,528,000 | — | — |
| 2021-08-20 | $23.88 | $34.14 | 3,372,800 | — | — |
| 2021-08-19 | $23.55 | $33.67 | 4,911,400 | — | — |
| 2021-08-18 | $23.48 | $33.57 | 5,935,700 | — | — |
| 2021-08-17 | $23.56 | $33.69 | 4,824,700 | — | — |
| 2021-08-16 | $23.40 | $33.46 | 3,635,400 | — | — |
| 2021-08-13 | $23.63 | $33.79 | 3,686,500 | — | — |
| 2021-08-12 | $23.32 | $33.34 | 4,147,900 | — | — |
| 2021-08-11 | $22.99 | $32.87 | 2,829,800 | — | — |
| 2021-08-10 | $22.78 | $32.57 | 4,794,100 | — | — |
| 2021-08-09 | $22.88 | $32.72 | 4,917,800 | — | — |
| 2021-08-06 | $22.81 | $32.61 | 4,067,000 | — | — |
| 2021-08-05 | $22.58 | $32.29 | 5,253,200 | — | — |
| 2021-08-04 | $22.64 | $32.37 | 5,665,100 | — | — |
| 2021-08-03 | $22.88 | $32.72 | 6,607,800 | — | — |
| 2021-08-02 | $22.27 | $31.84 | 5,538,200 | — | — |
| 2021-07-30 | $22.12 | $31.63 | 4,464,000 | — | — |
| 2021-07-29 | $21.92 | $31.34 | 5,947,800 | — | — |
| 2021-07-28 | $21.85 | $31.24 | 3,593,400 | — | — |
| 2021-07-27 | $21.71 | $31.04 | 9,226,700 | — | — |
| 2021-07-26 | $21.71 | $31.04 | 4,878,400 | — | — |
| 2021-07-23 | $21.73 | $31.07 | 4,814,800 | — | — |
| 2021-07-22 | $21.33 | $30.50 | 4,106,800 | — | — |
| 2021-07-21 | $21.31 | $30.47 | 4,023,500 | — | — |
| 2021-07-20 | $20.94 | $29.94 | 3,727,700 | — | — |
| 2021-07-19 | $20.64 | $29.51 | 6,212,800 | — | — |
| 2021-07-16 | $20.86 | $29.83 | 10,653,200 | — | — |
| 2021-07-15 | $21.13 | $30.21 | 5,026,900 | — | — |
| 2021-07-14 | $21.39 | $30.58 | 6,837,200 | — | — |
| 2021-07-13 | $21.05 | $30.10 | 8,872,500 | — | — |
| 2021-07-12 | $21.05 | $30.10 | 5,247,100 | — | — |
| 2021-07-09 | $21.34 | $30.51 | 4,808,400 | — | — |
| 2021-07-08 | $20.95 | $29.96 | 5,439,400 | — | — |
| 2021-07-07 | $21.18 | $30.28 | 4,256,200 | — | — |
| 2021-07-06 | $21.11 | $30.18 | 5,728,600 | — | — |
| 2021-07-02 | $21.07 | $30.13 | 4,908,600 | — | — |
| 2021-07-01 | $20.96 | $29.97 | 4,670,600 | — | — |
| 2021-06-30 | $21.19 | $30.30 | 6,493,500 | — | — |
| 2021-06-29 | $21.45 | $30.67 | 4,748,600 | — | — |
| 2021-06-28 | $21.29 | $30.44 | 4,669,000 | — | — |
| 2021-06-25 | $21.25 | $30.38 | 5,249,200 | — | — |
| 2021-06-24 | $21.19 | $30.30 | 5,937,000 | — | — |
| 2021-06-23 | $20.69 | $29.58 | 5,710,100 | — | — |
| 2021-06-22 | $20.76 | $29.68 | 5,596,100 | — | — |
| 2021-06-21 | $20.53 | $29.35 | 4,007,600 | — | — |
| 2021-06-18 | $20.19 | $28.87 | 11,423,400 | — | — |
| 2021-06-17 | $20.67 | $29.56 | 8,568,500 | — | — |
| 2021-06-16 | $20.38 | $29.14 | 5,797,500 | — | — |
| 2021-06-15 | $20.23 | $28.93 | 7,477,400 | — | — |
| 2021-06-14 | $20.45 | $29.24 | 10,214,000 | — | — |
| 2021-06-11 | $20.54 | $29.37 | 14,076,000 | — | — |
| 2021-06-10 | $19.89 | $28.44 | 6,716,400 | — | — |
| 2021-06-09 | $19.66 | $28.11 | 4,972,800 | — | — |
| 2021-06-08 | $19.50 | $27.88 | 7,916,900 | — | — |
| 2021-06-07 | $19.40 | $27.74 | 10,765,100 | — | — |
| 2021-06-04 | $19.29 | $27.58 | 6,484,000 | — | — |
| 2021-06-03 | $19.14 | $27.37 | 5,827,400 | — | — |
| 2021-06-02 | $19.29 | $27.58 | 6,886,400 | — | — |
| 2021-06-01 | $19.27 | $27.55 | 9,107,300 | — | — |
| 2021-05-28 | $19.34 | $27.65 | 2,151,400 | — | — |
| 2021-05-27 | $19.37 | $27.41 | 2,931,900 | — | — |
| 2021-05-26 | $19.26 | $27.25 | 3,753,500 | — | — |
| 2021-05-25 | $18.73 | $26.50 | 7,172,000 | — | — |
| 2021-05-24 | $18.67 | $26.42 | 3,840,400 | — | — |
| 2021-05-21 | $18.72 | $26.49 | 6,448,300 | — | — |
| 2021-05-20 | $18.65 | $26.39 | 7,019,600 | — | — |
| 2021-05-19 | $18.44 | $26.09 | 4,322,700 | — | — |
| 2021-05-18 | $18.26 | $25.84 | 5,303,000 | — | — |
| 2021-05-17 | $18.17 | $25.71 | 2,734,500 | — | — |
| 2021-05-14 | $18.16 | $25.70 | 3,293,200 | — | — |
| 2021-05-13 | $17.88 | $25.30 | 6,264,900 | — | — |
| 2021-05-12 | $17.84 | $25.25 | 5,670,600 | — | — |
| 2021-05-11 | $18.19 | $25.74 | 3,729,400 | — | — |
| 2021-05-10 | $18.36 | $25.98 | 9,179,500 | — | — |
| 2021-05-07 | $18.38 | $26.01 | 5,220,800 | — | — |
| 2021-05-06 | $18.60 | $26.32 | 10,426,600 | — | — |
| 2021-05-05 | $18.29 | $25.88 | 3,762,400 | — | — |
| 2021-05-04 | $18.11 | $25.63 | 4,087,700 | — | — |
| 2021-05-03 | $18.20 | $25.75 | 3,800,500 | — | — |
| 2021-04-30 | $18.08 | $25.58 | 7,073,500 | — | — |
| 2021-04-29 | $18.46 | $26.12 | 6,545,400 | — | — |
| 2021-04-28 | $18.23 | $25.80 | 5,157,000 | — | — |
| 2021-04-27 | $18.11 | $25.63 | 5,042,200 | — | — |
| 2021-04-26 | $18.01 | $25.49 | 5,313,100 | — | — |
| 2021-04-23 | $17.89 | $25.32 | 4,617,800 | — | — |
| 2021-04-22 | $17.85 | $25.26 | 9,373,800 | — | — |
| 2021-04-21 | $18.10 | $25.61 | 7,225,100 | — | — |
| 2021-04-20 | $18.03 | $25.51 | 6,985,200 | — | — |
| 2021-04-19 | $18.26 | $25.84 | 5,469,500 | — | — |
| 2021-04-16 | $18.18 | $25.73 | 15,005,500 | — | — |
| 2021-04-15 | $18.00 | $25.47 | 13,117,600 | — | — |
| 2021-04-14 | $17.31 | $24.50 | 16,177,500 | — | — |
| 2021-04-13 | $18.41 | $26.05 | 11,356,300 | — | — |
| 2021-04-12 | $19.12 | $27.06 | 8,059,200 | — | — |
| 2021-04-09 | $19.54 | $27.65 | 5,214,200 | — | — |
| 2021-04-08 | $19.32 | $27.34 | 3,862,300 | — | — |
| 2021-04-07 | $19.21 | $27.18 | 4,643,600 | — | — |
| 2021-04-06 | $19.34 | $27.37 | 4,428,600 | — | — |
| 2021-04-05 | $19.37 | $27.41 | 3,919,100 | — | — |
| 2021-04-01 | $19.01 | $26.90 | 4,213,100 | — | — |
| 2021-03-31 | $18.72 | $26.49 | 8,991,400 | — | — |
| 2021-03-30 | $18.80 | $26.60 | 7,845,100 | — | — |
| 2021-03-29 | $18.43 | $26.08 | 8,066,300 | — | — |
| 2021-03-26 | $18.72 | $26.49 | 13,425,300 | — | — |
| 2021-03-25 | $18.46 | $26.12 | 6,647,900 | — | — |
| 2021-03-24 | $18.66 | $26.41 | 8,412,700 | — | — |
| 2021-03-23 | $18.71 | $26.48 | 8,851,000 | — | — |
| 2021-03-22 | $19.07 | $26.99 | 6,428,000 | — | — |
| 2021-03-19 | $18.75 | $26.53 | 17,303,400 | — | — |
| 2021-03-18 | $18.38 | $26.01 | 9,617,900 | — | — |
| 2021-03-17 | $19.10 | $27.03 | 9,004,400 | — | — |
| 2021-03-16 | $19.33 | $27.35 | 7,418,200 | — | — |
| 2021-03-15 | $19.15 | $27.10 | 5,134,500 | — | — |
| 2021-03-12 | $18.91 | $26.76 | 7,452,500 | — | — |
| 2021-03-11 | $19.08 | $27.00 | 5,679,200 | — | — |
| 2021-03-10 | $18.68 | $26.43 | 7,418,300 | — | — |
| 2021-03-09 | $18.60 | $26.32 | 7,090,100 | — | — |
| 2021-03-08 | $17.98 | $25.44 | 8,450,900 | — | — |
| 2021-03-05 | $18.28 | $25.87 | 8,946,500 | — | — |
| 2021-03-04 | $18.17 | $25.71 | 11,867,600 | — | — |
| 2021-03-03 | $18.46 | $26.12 | 22,911,800 | — | — |
| 2021-03-02 | $18.02 | $25.50 | 10,306,600 | — | — |
| 2021-03-01 | $17.66 | $24.99 | 7,592,500 | — | — |
| 2021-02-26 | $17.12 | $24.23 | 7,422,400 | — | — |
| 2021-02-25 | $17.39 | $24.61 | 7,412,800 | — | — |
| 2021-02-24 | $17.68 | $25.02 | 8,022,800 | — | — |
| 2021-02-23 | $17.38 | $24.59 | 8,335,700 | — | — |
| 2021-02-22 | $17.61 | $24.92 | 10,941,900 | — | — |
| 2021-02-19 | $17.94 | $25.39 | 8,937,800 | — | — |
| 2021-02-18 | $17.83 | $25.23 | 12,267,700 | — | — |
| 2021-02-17 | $17.60 | $24.91 | 8,422,200 | — | — |
| 2021-02-16 | $17.75 | $25.12 | 5,857,800 | — | — |
| 2021-02-12 | $18.07 | $25.57 | 9,810,300 | — | — |
| 2021-02-11 | $17.83 | $25.23 | 6,324,400 | — | — |
| 2021-02-10 | $17.50 | $24.76 | 13,180,500 | — | — |
| 2021-02-09 | $17.64 | $24.96 | 7,973,500 | — | — |
| 2021-02-08 | $17.96 | $25.41 | 3,621,600 | — | — |
| 2021-02-05 | $17.63 | $24.95 | 6,952,900 | — | — |
| 2021-02-04 | $17.59 | $24.89 | 4,439,600 | — | — |
| 2021-02-03 | $17.65 | $24.98 | 4,677,800 | — | — |
| 2021-02-02 | $17.44 | $24.68 | 4,119,800 | — | — |
| 2021-02-01 | $17.38 | $24.59 | 5,829,200 | — | — |
| 2021-01-29 | $16.88 | $23.89 | 9,671,400 | — | — |
| 2021-01-28 | $17.64 | $24.96 | 7,877,600 | — | — |
| 2021-01-27 | $17.47 | $24.72 | 11,388,300 | — | — |
| 2021-01-26 | $17.85 | $25.26 | 5,472,600 | — | — |
| 2021-01-25 | $17.92 | $25.36 | 6,012,600 | — | — |
| 2021-01-22 | $18.18 | $25.73 | 5,663,500 | — | — |
| 2021-01-21 | $18.20 | $25.75 | 7,963,400 | — | — |
| 2021-01-20 | $18.40 | $26.04 | 5,408,500 | — | — |
| 2021-01-19 | $18.12 | $25.64 | 7,179,600 | — | — |
| 2021-01-15 | $18.17 | $25.71 | 7,443,000 | — | — |
| 2021-01-14 | $18.22 | $25.78 | 13,286,100 | — | — |
| 2021-01-13 | $18.43 | $26.08 | 18,409,900 | — | — |
| 2021-01-12 | $18.60 | $26.32 | 10,629,100 | — | — |
| 2021-01-11 | $18.76 | $26.55 | 12,220,600 | — | — |
| 2021-01-08 | $18.59 | $26.31 | 17,802,400 | — | — |
| 2021-01-07 | $17.55 | $24.83 | 10,272,000 | — | — |
| 2021-01-06 | $17.73 | $25.09 | 9,136,300 | — | — |
| 2021-01-05 | $17.65 | $24.98 | 8,109,900 | — | — |
| 2021-01-04 | $17.25 | $24.41 | 12,597,600 | — | — |