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
- 2019-03-21 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 | $25.03 | $25.75 | 1,382,400 | — | — |
| 2021-12-30 | $25.04 | $25.76 | 1,235,200 | — | — |
| 2021-12-29 | $25.03 | $25.75 | 916,400 | — | — |
| 2021-12-28 | $24.61 | $25.32 | 738,600 | — | — |
| 2021-12-27 | $24.87 | $25.58 | 857,800 | — | — |
| 2021-12-23 | $24.62 | $25.33 | 648,200 | — | — |
| 2021-12-22 | $24.16 | $24.85 | 909,800 | — | — |
| 2021-12-21 | $24.03 | $24.72 | 1,239,600 | — | — |
| 2021-12-20 | $23.04 | $23.70 | 2,057,200 | — | — |
| 2021-12-17 | $23.96 | $24.65 | 1,471,300 | — | — |
| 2021-12-16 | $24.18 | $24.87 | 1,058,400 | — | — |
| 2021-12-15 | $24.40 | $25.10 | 1,099,200 | — | — |
| 2021-12-14 | $24.39 | $25.09 | 1,655,000 | — | — |
| 2021-12-13 | $24.54 | $25.24 | 1,351,100 | — | — |
| 2021-12-10 | $25.27 | $25.99 | 919,300 | — | — |
| 2021-12-09 | $25.51 | $26.24 | 715,000 | — | — |
| 2021-12-08 | $25.98 | $26.72 | 1,323,200 | — | — |
| 2021-12-07 | $25.71 | $26.45 | 1,066,100 | — | — |
| 2021-12-06 | $25.49 | $26.22 | 1,240,500 | — | — |
| 2021-12-03 | $25.20 | $25.92 | 1,025,900 | — | — |
| 2021-12-02 | $25.38 | $26.11 | 1,134,500 | — | — |
| 2021-12-01 | $24.63 | $25.34 | 1,962,400 | — | — |
| 2021-11-30 | $25.57 | $26.30 | 1,759,000 | — | — |
| 2021-11-29 | $26.51 | $27.27 | 2,016,800 | — | — |
| 2021-11-26 | $27.20 | $27.98 | 1,645,800 | — | — |
| 2021-11-24 | $28.19 | $29.00 | 1,229,100 | — | — |
| 2021-11-23 | $27.93 | $28.73 | 1,503,500 | — | — |
| 2021-11-22 | $28.28 | $29.09 | 1,588,600 | — | — |
| 2021-11-19 | $27.63 | $28.42 | 1,281,100 | — | — |
| 2021-11-18 | $28.26 | $29.07 | 1,241,800 | — | — |
| 2021-11-17 | $27.89 | $28.69 | 909,100 | — | — |
| 2021-11-16 | $27.57 | $28.36 | 773,000 | — | — |
| 2021-11-15 | $27.19 | $27.97 | 621,500 | — | — |
| 2021-11-12 | $27.53 | $28.32 | 747,700 | — | — |
| 2021-11-11 | $27.15 | $27.93 | 908,900 | — | — |
| 2021-11-10 | $26.99 | $27.76 | 849,200 | — | — |
| 2021-11-09 | $27.56 | $28.35 | 859,900 | — | — |
| 2021-11-08 | $27.17 | $27.95 | 1,462,700 | — | — |
| 2021-11-05 | $27.00 | $27.77 | 1,464,800 | — | — |
| 2021-11-04 | $26.98 | $27.75 | 1,252,900 | — | — |
| 2021-11-03 | $26.86 | $27.63 | 2,071,300 | — | — |
| 2021-11-02 | $26.52 | $27.28 | 1,372,100 | — | — |
| 2021-11-01 | $26.79 | $27.56 | 1,346,000 | — | — |
| 2021-10-29 | $26.18 | $26.93 | 881,900 | — | — |
| 2021-10-28 | $26.13 | $26.88 | 1,738,700 | — | — |
| 2021-10-27 | $25.81 | $26.47 | 1,497,500 | — | — |
| 2021-10-26 | $26.70 | $27.38 | 1,513,500 | — | — |
| 2021-10-25 | $26.25 | $26.92 | 1,417,200 | — | — |
| 2021-10-22 | $26.18 | $26.85 | 1,169,900 | — | — |
| 2021-10-21 | $25.74 | $26.40 | 1,396,300 | — | — |
| 2021-10-20 | $25.71 | $26.36 | 2,209,800 | — | — |
| 2021-10-19 | $24.88 | $25.51 | 1,353,700 | — | — |
| 2021-10-18 | $24.93 | $25.56 | 1,694,800 | — | — |
| 2021-10-15 | $24.75 | $25.38 | 1,282,000 | — | — |
| 2021-10-14 | $24.78 | $25.41 | 2,390,900 | — | — |
| 2021-10-13 | $24.70 | $25.33 | 1,975,700 | — | — |
| 2021-10-12 | $24.49 | $25.11 | 2,982,100 | — | — |
| 2021-10-11 | $24.48 | $25.10 | 2,937,900 | — | — |
| 2021-10-08 | $25.55 | $26.20 | 3,661,400 | — | — |
| 2021-10-07 | $26.29 | $26.96 | 9,233,500 | — | — |
| 2021-10-06 | $24.24 | $24.86 | 8,388,400 | — | — |
| 2021-10-05 | $25.55 | $26.20 | 3,256,900 | — | — |
| 2021-10-04 | $25.16 | $25.80 | 3,443,000 | — | — |
| 2021-10-01 | $25.00 | $25.64 | 1,941,400 | — | — |
| 2021-09-30 | $24.51 | $25.13 | 1,986,300 | — | — |
| 2021-09-29 | $25.65 | $26.30 | 1,268,900 | — | — |
| 2021-09-28 | $25.48 | $26.13 | 1,877,700 | — | — |
| 2021-09-27 | $25.84 | $26.50 | 1,058,300 | — | — |
| 2021-09-24 | $25.40 | $26.05 | 1,791,900 | — | — |
| 2021-09-23 | $25.42 | $26.07 | 1,320,400 | — | — |
| 2021-09-22 | $24.76 | $25.39 | 1,219,300 | — | — |
| 2021-09-21 | $24.35 | $24.97 | 1,680,900 | — | — |
| 2021-09-20 | $24.42 | $25.04 | 2,086,900 | — | — |
| 2021-09-17 | $25.39 | $26.04 | 1,923,900 | — | — |
| 2021-09-16 | $25.59 | $26.24 | 2,410,600 | — | — |
| 2021-09-15 | $26.38 | $27.05 | 1,657,300 | — | — |
| 2021-09-14 | $26.51 | $27.19 | 1,780,300 | — | — |
| 2021-09-13 | $26.59 | $27.27 | 1,141,600 | — | — |
| 2021-09-10 | $26.50 | $27.17 | 1,250,300 | — | — |
| 2021-09-09 | $26.51 | $27.19 | 1,716,900 | — | — |
| 2021-09-08 | $26.46 | $27.13 | 2,026,200 | — | — |
| 2021-09-07 | $26.62 | $27.30 | 1,201,100 | — | — |
| 2021-09-03 | $26.50 | $27.17 | 1,015,800 | — | — |
| 2021-09-02 | $26.59 | $27.27 | 1,217,100 | — | — |
| 2021-09-01 | $26.71 | $27.39 | 1,402,000 | — | — |
| 2021-08-31 | $26.21 | $26.88 | 1,517,700 | — | — |
| 2021-08-30 | $26.99 | $27.68 | 1,205,400 | — | — |
| 2021-08-27 | $26.87 | $27.55 | 799,600 | — | — |
| 2021-08-26 | $26.77 | $27.45 | 1,086,100 | — | — |
| 2021-08-25 | $27.66 | $28.36 | 692,400 | — | — |
| 2021-08-24 | $27.66 | $28.36 | 711,500 | — | — |
| 2021-08-23 | $27.09 | $27.78 | 906,300 | — | — |
| 2021-08-20 | $26.58 | $27.26 | 1,173,800 | — | — |
| 2021-08-19 | $26.47 | $27.14 | 2,160,500 | — | — |
| 2021-08-18 | $27.32 | $28.02 | 1,326,400 | — | — |
| 2021-08-17 | $27.64 | $28.34 | 1,211,600 | — | — |
| 2021-08-16 | $27.78 | $28.49 | 1,063,300 | — | — |
| 2021-08-13 | $28.06 | $28.77 | 732,000 | — | — |
| 2021-08-12 | $28.27 | $28.99 | 1,009,400 | — | — |
| 2021-08-11 | $28.58 | $29.31 | 1,794,600 | — | — |
| 2021-08-10 | $27.32 | $28.02 | 1,582,400 | — | — |
| 2021-08-09 | $26.45 | $27.12 | 2,344,800 | — | — |
| 2021-08-06 | $27.18 | $27.87 | 2,692,200 | — | — |
| 2021-08-05 | $27.67 | $28.37 | 767,000 | — | — |
| 2021-08-04 | $27.40 | $28.10 | 1,025,700 | — | — |
| 2021-08-03 | $28.04 | $28.75 | 1,359,100 | — | — |
| 2021-08-02 | $28.50 | $29.23 | 3,662,400 | — | — |
| 2021-07-30 | $27.52 | $28.22 | 1,485,900 | — | — |
| 2021-07-29 | $27.46 | $28.08 | 1,644,100 | — | — |
| 2021-07-28 | $26.53 | $27.13 | 2,090,000 | — | — |
| 2021-07-27 | $26.50 | $27.10 | 1,342,800 | — | — |
| 2021-07-26 | $27.16 | $27.77 | 2,762,200 | — | — |
| 2021-07-23 | $26.61 | $27.21 | 4,890,300 | — | — |
| 2021-07-22 | $26.94 | $27.55 | 2,141,500 | — | — |
| 2021-07-21 | $27.81 | $28.44 | 829,100 | — | — |
| 2021-07-20 | $27.38 | $28.00 | 1,644,300 | — | — |
| 2021-07-19 | $26.50 | $27.10 | 3,326,500 | — | — |
| 2021-07-16 | $27.93 | $28.56 | 2,371,400 | — | — |
| 2021-07-15 | $28.41 | $29.05 | 3,516,100 | — | — |
| 2021-07-14 | $29.88 | $30.55 | 4,952,100 | — | — |
| 2021-07-13 | $28.70 | $29.35 | 1,955,200 | — | — |
| 2021-07-12 | $28.72 | $29.37 | 2,291,600 | — | — |
| 2021-07-09 | $28.38 | $29.02 | 7,826,500 | — | — |
| 2021-07-08 | $28.00 | $28.63 | 4,343,600 | — | — |
| 2021-07-07 | $28.04 | $28.67 | 2,440,700 | — | — |
| 2021-07-06 | $28.27 | $28.91 | 2,353,600 | — | — |
| 2021-07-02 | $27.46 | $28.08 | 585,300 | — | — |
| 2021-07-01 | $27.48 | $28.10 | 1,370,900 | — | — |
| 2021-06-30 | $27.72 | $28.34 | 962,200 | — | — |
| 2021-06-29 | $27.29 | $27.90 | 844,900 | — | — |
| 2021-06-28 | $27.46 | $28.08 | 1,281,800 | — | — |
| 2021-06-25 | $27.37 | $27.99 | 3,202,800 | — | — |
| 2021-06-24 | $26.88 | $27.48 | 1,411,200 | — | — |
| 2021-06-23 | $25.91 | $26.49 | 1,168,100 | — | — |
| 2021-06-22 | $25.73 | $26.31 | 2,184,200 | — | — |
| 2021-06-21 | $24.96 | $25.52 | 2,307,700 | — | — |
| 2021-06-18 | $24.58 | $25.13 | 3,754,800 | — | — |
| 2021-06-17 | $26.23 | $26.82 | 1,294,900 | — | — |
| 2021-06-16 | $26.85 | $27.45 | 918,500 | — | — |
| 2021-06-15 | $26.65 | $27.25 | 762,600 | — | — |
| 2021-06-14 | $26.76 | $27.36 | 1,209,800 | — | — |
| 2021-06-11 | $27.25 | $27.86 | 1,013,600 | — | — |
| 2021-06-10 | $26.60 | $27.20 | 866,600 | — | — |
| 2021-06-09 | $26.76 | $27.36 | 1,341,300 | — | — |
| 2021-06-08 | $27.21 | $27.82 | 1,747,900 | — | — |
| 2021-06-07 | $26.43 | $27.02 | 1,133,000 | — | — |
| 2021-06-04 | $26.08 | $26.67 | 1,570,100 | — | — |
| 2021-06-03 | $26.47 | $27.07 | 1,449,300 | — | — |
| 2021-06-02 | $26.96 | $27.57 | 2,022,400 | — | — |
| 2021-06-01 | $27.51 | $28.13 | 2,904,700 | — | — |
| 2021-05-28 | $26.76 | $27.36 | 2,341,400 | — | — |
| 2021-05-27 | $27.29 | $27.90 | 1,204,300 | — | — |
| 2021-05-26 | $27.20 | $27.81 | 1,441,000 | — | — |
| 2021-05-25 | $27.09 | $27.70 | 1,137,400 | — | — |
| 2021-05-24 | $27.53 | $28.15 | 898,600 | — | — |
| 2021-05-21 | $27.36 | $27.98 | 1,583,100 | — | — |
| 2021-05-20 | $27.24 | $27.85 | 2,202,500 | — | — |
| 2021-05-19 | $27.36 | $27.98 | 1,621,100 | — | — |
| 2021-05-18 | $28.34 | $28.98 | 903,000 | — | — |
| 2021-05-17 | $29.35 | $30.01 | 1,038,100 | — | — |
| 2021-05-14 | $29.07 | $29.72 | 1,481,800 | — | — |
| 2021-05-13 | $27.82 | $28.45 | 1,192,000 | — | — |
| 2021-05-12 | $27.61 | $28.23 | 1,616,500 | — | — |
| 2021-05-11 | $29.64 | $30.31 | 986,800 | — | — |
| 2021-05-10 | $29.87 | $30.54 | 1,290,900 | — | — |
| 2021-05-07 | $30.13 | $30.81 | 926,700 | — | — |
| 2021-05-06 | $30.34 | $31.02 | 1,523,300 | — | — |
| 2021-05-05 | $30.38 | $31.00 | 1,372,600 | — | — |
| 2021-05-04 | $30.10 | $30.72 | 1,930,300 | — | — |
| 2021-05-03 | $30.48 | $31.10 | 5,125,000 | — | — |
| 2021-04-30 | $28.86 | $29.45 | 1,003,500 | — | — |
| 2021-04-29 | $29.09 | $29.69 | 1,085,400 | — | — |
| 2021-04-28 | $29.47 | $30.07 | 1,797,100 | — | — |
| 2021-04-27 | $29.77 | $30.38 | 1,296,600 | — | — |
| 2021-04-26 | $28.95 | $29.54 | 1,513,300 | — | — |
| 2021-04-23 | $29.56 | $30.16 | 1,659,600 | — | — |
| 2021-04-22 | $28.92 | $29.51 | 1,224,000 | — | — |
| 2021-04-21 | $29.07 | $29.66 | 2,205,600 | — | — |
| 2021-04-20 | $28.91 | $29.50 | 1,784,400 | — | — |
| 2021-04-19 | $28.27 | $28.85 | 1,730,900 | — | — |
| 2021-04-16 | $29.03 | $29.62 | 2,201,100 | — | — |
| 2021-04-15 | $27.58 | $28.14 | 1,931,100 | — | — |
| 2021-04-14 | $27.23 | $27.79 | 2,212,600 | — | — |
| 2021-04-13 | $26.74 | $27.29 | 2,359,700 | — | — |
| 2021-04-12 | $26.47 | $27.01 | 2,677,300 | — | — |
| 2021-04-09 | $25.67 | $26.20 | 10,136,000 | — | — |
| 2021-04-08 | $25.02 | $25.53 | 4,188,000 | — | — |
| 2021-04-07 | $24.46 | $24.96 | 1,122,600 | — | — |
| 2021-04-06 | $24.12 | $24.61 | 1,249,300 | — | — |
| 2021-04-05 | $24.22 | $24.72 | 621,700 | — | — |
| 2021-04-01 | $23.69 | $24.17 | 567,300 | — | — |
| 2021-03-31 | $23.91 | $24.40 | 426,100 | — | — |
| 2021-03-30 | $23.82 | $24.31 | 780,700 | — | — |
| 2021-03-29 | $23.63 | $24.11 | 848,500 | — | — |
| 2021-03-26 | $23.91 | $24.40 | 462,700 | — | — |
| 2021-03-25 | $23.87 | $24.36 | 700,900 | — | — |
| 2021-03-24 | $23.04 | $23.51 | 1,078,900 | — | — |
| 2021-03-23 | $23.03 | $23.50 | 1,438,800 | — | — |
| 2021-03-22 | $24.82 | $25.33 | 1,318,800 | — | — |
| 2021-03-19 | $25.01 | $25.52 | 2,112,000 | — | — |
| 2021-03-18 | $24.99 | $25.50 | 1,772,900 | — | — |
| 2021-03-17 | $25.07 | $25.58 | 1,359,700 | — | — |
| 2021-03-16 | $25.00 | $25.51 | 1,414,300 | — | — |
| 2021-03-15 | $25.71 | $26.24 | 1,492,600 | — | — |
| 2021-03-12 | $25.14 | $25.65 | 1,248,700 | — | — |
| 2021-03-11 | $24.48 | $24.98 | 1,548,900 | — | — |
| 2021-03-10 | $24.63 | $25.13 | 1,083,500 | — | — |
| 2021-03-09 | $24.79 | $25.30 | 1,266,400 | — | — |
| 2021-03-08 | $24.78 | $25.29 | 1,686,300 | — | — |
| 2021-03-05 | $24.07 | $24.56 | 3,015,900 | — | — |
| 2021-03-04 | $23.91 | $24.40 | 1,471,700 | — | — |
| 2021-03-03 | $24.12 | $24.61 | 1,773,300 | — | — |
| 2021-03-02 | $23.90 | $24.39 | 733,800 | — | — |
| 2021-03-01 | $23.58 | $24.06 | 1,721,100 | — | — |
| 2021-02-26 | $23.26 | $23.74 | 947,600 | — | — |
| 2021-02-25 | $23.31 | $23.79 | 748,400 | — | — |
| 2021-02-24 | $23.29 | $23.77 | 653,200 | — | — |
| 2021-02-23 | $23.07 | $23.54 | 805,100 | — | — |
| 2021-02-22 | $23.57 | $24.05 | 1,076,800 | — | — |
| 2021-02-19 | $23.05 | $23.52 | 2,027,300 | — | — |
| 2021-02-18 | $21.89 | $22.34 | 774,000 | — | — |
| 2021-02-17 | $21.97 | $22.42 | 1,918,100 | — | — |
| 2021-02-16 | $21.86 | $22.31 | 1,986,400 | — | — |
| 2021-02-12 | $20.91 | $21.34 | 740,800 | — | — |
| 2021-02-11 | $20.92 | $21.35 | 1,077,000 | — | — |
| 2021-02-10 | $21.03 | $21.46 | 1,559,200 | — | — |
| 2021-02-09 | $20.49 | $20.91 | 2,013,000 | — | — |
| 2021-02-08 | $19.45 | $19.81 | 1,454,200 | — | — |
| 2021-02-05 | $19.99 | $20.36 | 1,614,400 | — | — |
| 2021-02-04 | $20.12 | $20.49 | 1,231,700 | — | — |
| 2021-02-03 | $19.74 | $20.10 | 1,160,500 | — | — |
| 2021-02-02 | $19.74 | $20.10 | 1,475,100 | — | — |
| 2021-02-01 | $19.68 | $20.04 | 1,244,600 | — | — |
| 2021-01-29 | $19.71 | $20.07 | 1,959,600 | — | — |
| 2021-01-28 | $20.74 | $21.12 | 4,138,000 | — | — |
| 2021-01-27 | $22.00 | $22.40 | 2,652,700 | — | — |
| 2021-01-26 | $21.35 | $21.74 | 1,893,600 | — | — |
| 2021-01-25 | $21.24 | $21.63 | 1,369,600 | — | — |
| 2021-01-22 | $20.80 | $21.18 | 900,200 | — | — |
| 2021-01-21 | $20.85 | $21.23 | 911,600 | — | — |
| 2021-01-20 | $21.13 | $21.52 | 705,300 | — | — |
| 2021-01-19 | $21.13 | $21.52 | 1,042,000 | — | — |
| 2021-01-15 | $21.34 | $21.73 | 922,000 | — | — |
| 2021-01-14 | $21.65 | $22.05 | 1,337,700 | — | — |
| 2021-01-13 | $21.57 | $21.97 | 1,502,400 | — | — |
| 2021-01-12 | $22.49 | $22.90 | 2,402,600 | — | — |
| 2021-01-11 | $21.32 | $21.71 | 1,622,300 | — | — |
| 2021-01-08 | $20.50 | $20.88 | 979,600 | — | — |
| 2021-01-07 | $20.32 | $20.69 | 1,373,800 | — | — |
| 2021-01-06 | $20.56 | $20.94 | 1,603,300 | — | — |
| 2021-01-05 | $19.97 | $20.34 | 911,100 | — | — |
| 2021-01-04 | $19.65 | $20.01 | 1,627,000 | — | — |