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
- 2010-10-15 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 | $19.09 | $19.09 | 1,000,700 | — | — |
| 2021-12-30 | $19.42 | $19.42 | 1,126,900 | — | — |
| 2021-12-29 | $19.31 | $19.31 | 721,600 | — | — |
| 2021-12-28 | $19.71 | $19.71 | 1,344,500 | — | — |
| 2021-12-27 | $19.75 | $19.75 | 1,545,700 | — | — |
| 2021-12-23 | $20.16 | $20.16 | 1,257,400 | — | — |
| 2021-12-22 | $19.83 | $19.83 | 1,623,700 | — | — |
| 2021-12-21 | $19.35 | $19.35 | 1,258,800 | — | — |
| 2021-12-20 | $19.58 | $19.58 | 2,100,500 | — | — |
| 2021-12-17 | $19.48 | $19.48 | 3,740,200 | — | — |
| 2021-12-16 | $17.80 | $17.80 | 2,098,200 | — | — |
| 2021-12-15 | $18.51 | $18.51 | 1,629,200 | — | — |
| 2021-12-14 | $17.89 | $17.89 | 1,692,400 | — | — |
| 2021-12-13 | $18.21 | $18.21 | 1,186,200 | — | — |
| 2021-12-10 | $18.47 | $18.47 | 1,072,300 | — | — |
| 2021-12-09 | $18.68 | $18.68 | 1,951,200 | — | — |
| 2021-12-08 | $18.90 | $18.90 | 1,205,000 | — | — |
| 2021-12-07 | $18.78 | $18.78 | 2,827,500 | — | — |
| 2021-12-06 | $16.93 | $16.93 | 2,514,100 | — | — |
| 2021-12-03 | $16.55 | $16.55 | 3,002,400 | — | — |
| 2021-12-02 | $17.61 | $17.61 | 1,417,100 | — | — |
| 2021-12-01 | $17.58 | $17.58 | 1,597,300 | — | — |
| 2021-11-30 | $18.72 | $18.72 | 2,284,100 | — | — |
| 2021-11-29 | $18.24 | $18.24 | 1,488,700 | — | — |
| 2021-11-26 | $18.50 | $18.50 | 1,791,300 | — | — |
| 2021-11-24 | $18.71 | $18.71 | 1,590,300 | — | — |
| 2021-11-23 | $18.73 | $18.73 | 2,038,100 | — | — |
| 2021-11-22 | $18.40 | $18.40 | 2,140,100 | — | — |
| 2021-11-19 | $18.83 | $18.83 | 1,394,800 | — | — |
| 2021-11-18 | $19.05 | $19.05 | 1,566,100 | — | — |
| 2021-11-17 | $19.42 | $19.42 | 1,367,200 | — | — |
| 2021-11-16 | $19.66 | $19.66 | 2,900,900 | — | — |
| 2021-11-15 | $19.59 | $19.59 | 3,171,500 | — | — |
| 2021-11-12 | $21.07 | $21.07 | 7,241,800 | — | — |
| 2021-11-11 | $23.50 | $23.50 | 1,483,600 | — | — |
| 2021-11-10 | $23.40 | $23.40 | 1,969,700 | — | — |
| 2021-11-09 | $24.81 | $24.81 | 1,450,600 | — | — |
| 2021-11-08 | $25.02 | $25.02 | 2,304,700 | — | — |
| 2021-11-05 | $25.00 | $25.00 | 2,334,500 | — | — |
| 2021-11-04 | $24.51 | $24.51 | 2,032,900 | — | — |
| 2021-11-03 | $24.86 | $24.86 | 2,447,600 | — | — |
| 2021-11-02 | $24.64 | $24.64 | 1,582,000 | — | — |
| 2021-11-01 | $24.80 | $24.80 | 1,967,500 | — | — |
| 2021-10-29 | $24.31 | $24.31 | 1,574,000 | — | — |
| 2021-10-28 | $25.25 | $25.25 | 1,625,400 | — | — |
| 2021-10-27 | $25.48 | $25.48 | 1,233,800 | — | — |
| 2021-10-26 | $26.22 | $26.22 | 792,700 | — | — |
| 2021-10-25 | $26.19 | $26.19 | 1,010,700 | — | — |
| 2021-10-22 | $25.61 | $25.61 | 912,800 | — | — |
| 2021-10-21 | $26.03 | $26.03 | 686,100 | — | — |
| 2021-10-20 | $25.81 | $25.81 | 882,000 | — | — |
| 2021-10-19 | $26.20 | $26.20 | 1,099,100 | — | — |
| 2021-10-18 | $25.54 | $25.54 | 1,146,100 | — | — |
| 2021-10-15 | $26.61 | $26.61 | 856,500 | — | — |
| 2021-10-14 | $27.63 | $27.63 | 1,275,900 | — | — |
| 2021-10-13 | $26.33 | $26.33 | 1,364,500 | — | — |
| 2021-10-12 | $26.97 | $26.97 | 1,139,400 | — | — |
| 2021-10-11 | $26.21 | $26.21 | 815,100 | — | — |
| 2021-10-08 | $26.42 | $26.42 | 835,100 | — | — |
| 2021-10-07 | $26.68 | $26.68 | 1,584,300 | — | — |
| 2021-10-06 | $26.00 | $26.00 | 877,800 | — | — |
| 2021-10-05 | $26.13 | $26.13 | 986,200 | — | — |
| 2021-10-04 | $26.02 | $26.02 | 1,342,300 | — | — |
| 2021-10-01 | $26.35 | $26.35 | 1,754,600 | — | — |
| 2021-09-30 | $24.66 | $24.66 | 908,700 | — | — |
| 2021-09-29 | $23.79 | $23.79 | 1,001,600 | — | — |
| 2021-09-28 | $24.62 | $24.62 | 1,031,400 | — | — |
| 2021-09-27 | $25.30 | $25.30 | 1,081,000 | — | — |
| 2021-09-24 | $24.96 | $24.96 | 1,417,200 | — | — |
| 2021-09-23 | $25.60 | $25.60 | 1,572,000 | — | — |
| 2021-09-22 | $24.96 | $24.96 | 842,000 | — | — |
| 2021-09-21 | $24.59 | $24.59 | 924,000 | — | — |
| 2021-09-20 | $24.00 | $24.00 | 1,456,400 | — | — |
| 2021-09-17 | $25.47 | $25.47 | 3,655,100 | — | — |
| 2021-09-16 | $23.55 | $23.55 | 873,000 | — | — |
| 2021-09-15 | $24.03 | $24.03 | 2,556,000 | — | — |
| 2021-09-14 | $21.74 | $21.74 | 1,331,400 | — | — |
| 2021-09-13 | $22.33 | $22.33 | 2,035,800 | — | — |
| 2021-09-10 | $22.77 | $22.77 | 1,575,200 | — | — |
| 2021-09-09 | $24.02 | $24.02 | 1,685,100 | — | — |
| 2021-09-08 | $23.67 | $23.67 | 620,700 | — | — |
| 2021-09-07 | $23.98 | $23.98 | 950,700 | — | — |
| 2021-09-03 | $25.10 | $25.10 | 1,506,500 | — | — |
| 2021-09-02 | $24.50 | $24.50 | 1,156,500 | — | — |
| 2021-09-01 | $24.31 | $24.31 | 1,308,400 | — | — |
| 2021-08-31 | $24.07 | $24.07 | 1,151,800 | — | — |
| 2021-08-30 | $23.54 | $23.54 | 751,200 | — | — |
| 2021-08-27 | $23.51 | $23.51 | 1,409,800 | — | — |
| 2021-08-26 | $23.08 | $23.08 | 1,572,200 | — | — |
| 2021-08-25 | $23.57 | $23.57 | 1,613,800 | — | — |
| 2021-08-24 | $22.70 | $22.70 | 856,500 | — | — |
| 2021-08-23 | $22.27 | $22.27 | 2,040,500 | — | — |
| 2021-08-20 | $21.17 | $21.17 | 1,423,300 | — | — |
| 2021-08-19 | $20.35 | $20.35 | 1,074,700 | — | — |
| 2021-08-18 | $21.00 | $21.00 | 854,600 | — | — |
| 2021-08-17 | $21.19 | $21.19 | 1,862,100 | — | — |
| 2021-08-16 | $20.99 | $20.99 | 1,712,200 | — | — |
| 2021-08-13 | $21.77 | $21.77 | 1,291,200 | — | — |
| 2021-08-12 | $22.14 | $22.14 | 929,300 | — | — |
| 2021-08-11 | $22.88 | $22.88 | 745,500 | — | — |
| 2021-08-10 | $23.27 | $23.27 | 1,660,700 | — | — |
| 2021-08-09 | $24.24 | $24.24 | 2,365,700 | — | — |
| 2021-08-06 | $23.54 | $23.54 | 2,437,500 | — | — |
| 2021-08-05 | $23.93 | $23.93 | 2,149,600 | — | — |
| 2021-08-04 | $22.80 | $22.80 | 2,143,700 | — | — |
| 2021-08-03 | $22.71 | $22.71 | 1,694,600 | — | — |
| 2021-08-02 | $22.49 | $22.49 | 1,308,500 | — | — |
| 2021-07-30 | $22.27 | $22.27 | 1,244,800 | — | — |
| 2021-07-29 | $22.52 | $22.52 | 1,380,800 | — | — |
| 2021-07-28 | $22.92 | $22.92 | 2,395,700 | — | — |
| 2021-07-27 | $21.83 | $21.83 | 1,685,000 | — | — |
| 2021-07-26 | $22.27 | $22.27 | 1,511,300 | — | — |
| 2021-07-23 | $23.05 | $23.05 | 913,900 | — | — |
| 2021-07-22 | $23.27 | $23.27 | 934,300 | — | — |
| 2021-07-21 | $23.72 | $23.72 | 1,553,200 | — | — |
| 2021-07-20 | $23.75 | $23.75 | 2,033,000 | — | — |
| 2021-07-19 | $22.92 | $22.92 | 1,555,100 | — | — |
| 2021-07-16 | $22.49 | $22.49 | 1,471,100 | — | — |
| 2021-07-15 | $22.53 | $22.53 | 2,961,100 | — | — |
| 2021-07-14 | $23.33 | $23.33 | 1,673,200 | — | — |
| 2021-07-13 | $24.75 | $24.75 | 1,197,500 | — | — |
| 2021-07-12 | $25.30 | $25.30 | 1,724,000 | — | — |
| 2021-07-09 | $26.63 | $26.63 | 1,605,900 | — | — |
| 2021-07-08 | $25.33 | $25.33 | 1,531,900 | — | — |
| 2021-07-07 | $25.29 | $25.29 | 1,550,500 | — | — |
| 2021-07-06 | $25.64 | $25.64 | 2,491,000 | — | — |
| 2021-07-02 | $26.46 | $26.46 | 965,300 | — | — |
| 2021-07-01 | $26.58 | $26.58 | 1,794,200 | — | — |
| 2021-06-30 | $26.02 | $26.02 | 1,796,300 | — | — |
| 2021-06-29 | $26.33 | $26.33 | 3,481,700 | — | — |
| 2021-06-28 | $26.93 | $26.93 | 2,681,100 | — | — |
| 2021-06-25 | $27.03 | $27.03 | 4,626,100 | — | — |
| 2021-06-24 | $25.99 | $25.99 | 2,519,500 | — | — |
| 2021-06-23 | $24.74 | $24.74 | 1,355,900 | — | — |
| 2021-06-22 | $24.00 | $24.00 | 1,658,100 | — | — |
| 2021-06-21 | $24.83 | $24.83 | 1,581,300 | — | — |
| 2021-06-18 | $24.78 | $24.78 | 3,392,300 | — | — |
| 2021-06-17 | $24.62 | $24.62 | 2,432,600 | — | — |
| 2021-06-16 | $24.03 | $24.03 | 1,942,900 | — | — |
| 2021-06-15 | $23.68 | $23.68 | 2,391,400 | — | — |
| 2021-06-14 | $23.87 | $23.87 | 3,074,700 | — | — |
| 2021-06-11 | $23.45 | $23.45 | 6,388,300 | — | — |
| 2021-06-10 | $23.14 | $23.14 | 6,579,900 | — | — |
| 2021-06-09 | $20.64 | $20.64 | 3,010,100 | — | — |
| 2021-06-08 | $20.59 | $20.59 | 3,945,100 | — | — |
| 2021-06-07 | $20.18 | $20.18 | 6,296,700 | — | — |
| 2021-06-04 | $17.92 | $17.92 | 2,464,600 | — | — |
| 2021-06-03 | $17.42 | $17.42 | 3,906,200 | — | — |
| 2021-06-02 | $18.28 | $18.28 | 3,689,300 | — | — |
| 2021-06-01 | $18.27 | $18.27 | 1,984,400 | — | — |
| 2021-05-28 | $18.57 | $18.57 | 2,685,700 | — | — |
| 2021-05-27 | $18.74 | $18.74 | 2,693,600 | — | — |
| 2021-05-26 | $18.78 | $18.78 | 3,615,400 | — | — |
| 2021-05-25 | $18.05 | $18.05 | 3,498,000 | — | — |
| 2021-05-24 | $17.77 | $17.77 | 4,056,800 | — | — |
| 2021-05-21 | $18.05 | $18.05 | 11,336,700 | — | — |
| 2021-05-20 | $18.75 | $18.75 | 33,052,700 | — | — |
| 2021-05-19 | $16.33 | $16.33 | 37,317,100 | — | — |
| 2021-05-18 | $26.97 | $26.97 | 2,178,100 | — | — |
| 2021-05-17 | $26.49 | $26.49 | 2,971,100 | — | — |
| 2021-05-14 | $25.82 | $25.82 | 2,148,200 | — | — |
| 2021-05-13 | $25.01 | $25.01 | 2,883,900 | — | — |
| 2021-05-12 | $26.08 | $26.08 | 2,094,500 | — | — |
| 2021-05-11 | $26.51 | $26.51 | 2,505,900 | — | — |
| 2021-05-10 | $26.52 | $26.52 | 3,417,600 | — | — |
| 2021-05-07 | $28.52 | $28.52 | 2,605,400 | — | — |
| 2021-05-06 | $28.61 | $28.61 | 1,864,300 | — | — |
| 2021-05-05 | $29.22 | $29.22 | 2,434,800 | — | — |
| 2021-05-04 | $30.17 | $30.17 | 3,572,300 | — | — |
| 2021-05-03 | $31.76 | $31.76 | 2,035,700 | — | — |
| 2021-04-30 | $31.44 | $31.44 | 1,397,600 | — | — |
| 2021-04-29 | $31.34 | $31.34 | 1,450,600 | — | — |
| 2021-04-28 | $31.84 | $31.84 | 1,677,800 | — | — |
| 2021-04-27 | $32.89 | $32.89 | 1,090,200 | — | — |
| 2021-04-26 | $33.07 | $33.07 | 2,947,900 | — | — |
| 2021-04-23 | $31.28 | $31.28 | 1,212,100 | — | — |
| 2021-04-22 | $31.13 | $31.13 | 1,614,700 | — | — |
| 2021-04-21 | $31.10 | $31.10 | 1,710,900 | — | — |
| 2021-04-20 | $30.17 | $30.17 | 2,010,000 | — | — |
| 2021-04-19 | $30.75 | $30.75 | 2,456,600 | — | — |
| 2021-04-16 | $30.14 | $30.14 | 2,101,700 | — | — |
| 2021-04-15 | $30.43 | $30.43 | 935,900 | — | — |
| 2021-04-14 | $29.99 | $29.99 | 1,201,900 | — | — |
| 2021-04-13 | $30.15 | $30.15 | 1,293,500 | — | — |
| 2021-04-12 | $29.41 | $29.41 | 1,848,000 | — | — |
| 2021-04-09 | $30.19 | $30.19 | 1,201,800 | — | — |
| 2021-04-08 | $31.31 | $31.31 | 1,153,400 | — | — |
| 2021-04-07 | $31.01 | $31.01 | 730,600 | — | — |
| 2021-04-06 | $32.04 | $32.04 | 3,186,100 | — | — |
| 2021-04-05 | $32.16 | $32.16 | 1,746,400 | — | — |
| 2021-04-01 | $32.22 | $32.22 | 5,669,500 | — | — |
| 2021-03-31 | $31.66 | $31.66 | 3,157,400 | — | — |
| 2021-03-30 | $29.64 | $29.64 | 5,517,800 | — | — |
| 2021-03-29 | $29.32 | $29.32 | 3,471,300 | — | — |
| 2021-03-26 | $28.67 | $28.67 | 3,712,600 | — | — |
| 2021-03-25 | $30.25 | $30.25 | 3,199,100 | — | — |
| 2021-03-24 | $29.67 | $29.67 | 3,039,000 | — | — |
| 2021-03-23 | $31.02 | $31.02 | 1,494,700 | — | — |
| 2021-03-22 | $32.47 | $32.47 | 2,512,900 | — | — |
| 2021-03-19 | $31.36 | $31.36 | 3,412,900 | — | — |
| 2021-03-18 | $31.15 | $31.15 | 2,013,200 | — | — |
| 2021-03-17 | $33.18 | $33.18 | 1,848,600 | — | — |
| 2021-03-16 | $33.29 | $33.29 | 1,413,500 | — | — |
| 2021-03-15 | $34.91 | $34.91 | 1,126,100 | — | — |
| 2021-03-12 | $34.69 | $34.69 | 1,925,700 | — | — |
| 2021-03-11 | $35.56 | $35.56 | 1,612,300 | — | — |
| 2021-03-10 | $33.71 | $33.71 | 2,693,100 | — | — |
| 2021-03-09 | $34.47 | $34.47 | 2,094,600 | — | — |
| 2021-03-08 | $31.57 | $31.57 | 2,560,400 | — | — |
| 2021-03-05 | $32.36 | $32.36 | 3,355,500 | — | — |
| 2021-03-04 | $31.77 | $31.77 | 2,873,500 | — | — |
| 2021-03-03 | $34.19 | $34.19 | 1,743,600 | — | — |
| 2021-03-02 | $37.35 | $37.35 | 1,004,800 | — | — |
| 2021-03-01 | $39.47 | $39.47 | 1,269,000 | — | — |
| 2021-02-26 | $37.30 | $37.30 | 2,537,300 | — | — |
| 2021-02-25 | $36.51 | $36.51 | 2,021,700 | — | — |
| 2021-02-24 | $39.42 | $39.42 | 1,382,800 | — | — |
| 2021-02-23 | $40.60 | $40.60 | 2,243,600 | — | — |
| 2021-02-22 | $43.00 | $43.00 | 1,215,400 | — | — |
| 2021-02-19 | $47.19 | $47.19 | 758,600 | — | — |
| 2021-02-18 | $46.40 | $46.40 | 1,174,000 | — | — |
| 2021-02-17 | $47.52 | $47.52 | 1,507,600 | — | — |
| 2021-02-16 | $47.30 | $47.30 | 1,084,400 | — | — |
| 2021-02-12 | $47.57 | $47.57 | 800,600 | — | — |
| 2021-02-11 | $47.75 | $47.75 | 778,700 | — | — |
| 2021-02-10 | $48.55 | $48.55 | 871,900 | — | — |
| 2021-02-09 | $50.56 | $50.56 | 935,800 | — | — |
| 2021-02-08 | $52.59 | $52.59 | 1,069,900 | — | — |
| 2021-02-05 | $49.65 | $49.65 | 634,100 | — | — |
| 2021-02-04 | $48.68 | $48.68 | 626,100 | — | — |
| 2021-02-03 | $46.73 | $46.73 | 907,500 | — | — |
| 2021-02-02 | $47.35 | $47.35 | 1,182,900 | — | — |
| 2021-02-01 | $44.02 | $44.02 | 776,100 | — | — |
| 2021-01-29 | $43.84 | $43.84 | 1,218,600 | — | — |
| 2021-01-28 | $43.65 | $43.65 | 1,297,900 | — | — |
| 2021-01-27 | $42.58 | $42.58 | 1,697,500 | — | — |
| 2021-01-26 | $44.61 | $44.61 | 1,076,900 | — | — |
| 2021-01-25 | $46.51 | $46.51 | 1,395,200 | — | — |
| 2021-01-22 | $47.55 | $47.55 | 1,083,600 | — | — |
| 2021-01-21 | $47.65 | $47.65 | 1,376,800 | — | — |
| 2021-01-20 | $48.91 | $48.91 | 1,549,900 | — | — |
| 2021-01-19 | $50.93 | $50.93 | 1,540,200 | — | — |
| 2021-01-15 | $51.06 | $51.06 | 981,700 | — | — |
| 2021-01-14 | $52.03 | $52.03 | 1,230,900 | — | — |
| 2021-01-13 | $50.63 | $50.63 | 882,800 | — | — |
| 2021-01-12 | $49.70 | $49.70 | 1,119,200 | — | — |
| 2021-01-11 | $51.09 | $51.09 | 1,576,400 | — | — |
| 2021-01-08 | $50.52 | $50.52 | 1,584,700 | — | — |
| 2021-01-07 | $49.00 | $49.00 | 989,500 | — | — |
| 2021-01-06 | $46.85 | $46.85 | 1,755,700 | — | — |
| 2021-01-05 | $44.74 | $44.74 | 1,046,500 | — | — |
| 2021-01-04 | $46.26 | $46.26 | 1,164,600 | — | — |