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
- 2012-10-26 to 2026-09-09
- 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 | $29.59 | $55.49 | 993,600 | — | — |
| 2021-12-30 | $29.14 | $54.64 | 876,300 | — | — |
| 2021-12-29 | $29.14 | $54.64 | 1,272,700 | — | — |
| 2021-12-28 | $29.06 | $54.49 | 1,169,200 | — | — |
| 2021-12-27 | $29.33 | $55.00 | 1,543,000 | — | — |
| 2021-12-23 | $28.86 | $54.12 | 1,301,200 | — | — |
| 2021-12-22 | $28.58 | $53.59 | 1,556,600 | — | — |
| 2021-12-21 | $28.67 | $53.76 | 1,412,700 | — | — |
| 2021-12-20 | $28.09 | $52.68 | 2,091,600 | — | — |
| 2021-12-17 | $28.67 | $53.76 | 2,694,900 | — | — |
| 2021-12-16 | $28.76 | $53.93 | 2,212,900 | — | — |
| 2021-12-15 | $28.36 | $53.18 | 2,113,000 | — | — |
| 2021-12-14 | $28.18 | $52.84 | 1,921,400 | — | — |
| 2021-12-13 | $28.26 | $52.99 | 2,429,600 | — | — |
| 2021-12-10 | $28.99 | $54.36 | 1,861,800 | — | — |
| 2021-12-09 | $28.96 | $54.31 | 2,457,100 | — | — |
| 2021-12-08 | $29.56 | $55.43 | 2,584,800 | — | — |
| 2021-12-07 | $29.86 | $55.99 | 3,160,100 | — | — |
| 2021-12-06 | $29.31 | $54.96 | 4,170,500 | — | — |
| 2021-12-03 | $29.13 | $54.63 | 1,758,000 | — | — |
| 2021-12-02 | $29.29 | $54.93 | 1,268,200 | — | — |
| 2021-12-01 | $28.74 | $53.89 | 2,120,900 | — | — |
| 2021-11-30 | $29.31 | $54.96 | 2,271,400 | — | — |
| 2021-11-29 | $29.98 | $56.22 | 2,677,000 | — | — |
| 2021-11-26 | $30.42 | $57.04 | 1,475,800 | — | — |
| 2021-11-24 | $31.05 | $58.23 | 1,245,800 | — | — |
| 2021-11-23 | $30.61 | $57.40 | 1,700,200 | — | — |
| 2021-11-22 | $30.04 | $56.33 | 2,648,300 | — | — |
| 2021-11-19 | $29.68 | $55.66 | 1,725,500 | — | — |
| 2021-11-18 | $30.30 | $56.82 | 1,960,900 | — | — |
| 2021-11-17 | $30.07 | $56.39 | 1,782,100 | — | — |
| 2021-11-16 | $30.77 | $57.70 | 2,210,100 | — | — |
| 2021-11-15 | $30.92 | $57.98 | 2,033,100 | — | — |
| 2021-11-12 | $30.87 | $57.89 | 2,371,500 | — | — |
| 2021-11-11 | $31.15 | $58.41 | 3,042,200 | — | — |
| 2021-11-10 | $30.75 | $57.66 | 2,399,400 | — | — |
| 2021-11-09 | $31.96 | $57.53 | 2,751,200 | — | — |
| 2021-11-08 | $31.95 | $57.51 | 4,362,700 | — | — |
| 2021-11-05 | $31.18 | $56.13 | 2,181,700 | — | — |
| 2021-11-04 | $31.02 | $55.84 | 2,190,600 | — | — |
| 2021-11-03 | $30.92 | $55.66 | 2,454,800 | — | — |
| 2021-11-02 | $31.24 | $56.24 | 4,278,500 | — | — |
| 2021-11-01 | $30.61 | $55.10 | 2,164,200 | — | — |
| 2021-10-29 | $30.12 | $54.22 | 2,662,800 | — | — |
| 2021-10-28 | $30.50 | $54.90 | 2,608,400 | — | — |
| 2021-10-27 | $30.88 | $55.59 | 1,697,800 | — | — |
| 2021-10-26 | $30.90 | $55.62 | 1,794,800 | — | — |
| 2021-10-25 | $30.99 | $55.79 | 2,221,600 | — | — |
| 2021-10-22 | $30.75 | $55.35 | 2,164,200 | — | — |
| 2021-10-21 | $30.94 | $55.70 | 2,363,600 | — | — |
| 2021-10-20 | $31.48 | $56.67 | 1,713,500 | — | — |
| 2021-10-19 | $30.97 | $55.75 | 1,122,700 | — | — |
| 2021-10-18 | $30.84 | $55.52 | 1,401,200 | — | — |
| 2021-10-15 | $31.12 | $56.02 | 1,217,400 | — | — |
| 2021-10-14 | $30.93 | $55.68 | 2,201,600 | — | — |
| 2021-10-13 | $30.24 | $54.44 | 1,471,200 | — | — |
| 2021-10-12 | $30.13 | $54.24 | 1,393,600 | — | — |
| 2021-10-11 | $30.31 | $54.56 | 1,820,700 | — | — |
| 2021-10-08 | $29.71 | $53.48 | 1,098,900 | — | — |
| 2021-10-07 | $29.39 | $52.91 | 2,042,400 | — | — |
| 2021-10-06 | $29.00 | $52.20 | 1,580,700 | — | — |
| 2021-10-05 | $29.21 | $52.58 | 1,642,000 | — | — |
| 2021-10-04 | $29.43 | $52.98 | 1,837,500 | — | — |
| 2021-10-01 | $28.94 | $52.10 | 1,612,200 | — | — |
| 2021-09-30 | $28.47 | $51.25 | 2,060,600 | — | — |
| 2021-09-29 | $28.75 | $51.75 | 1,626,000 | — | — |
| 2021-09-28 | $28.90 | $52.02 | 2,125,000 | — | — |
| 2021-09-27 | $29.14 | $52.46 | 2,443,300 | — | — |
| 2021-09-24 | $28.76 | $51.77 | 1,740,100 | — | — |
| 2021-09-23 | $28.79 | $51.83 | 2,284,700 | — | — |
| 2021-09-22 | $28.23 | $50.82 | 2,899,000 | — | — |
| 2021-09-21 | $27.97 | $50.35 | 1,543,500 | — | — |
| 2021-09-20 | $27.84 | $50.12 | 2,209,500 | — | — |
| 2021-09-17 | $28.64 | $51.56 | 4,541,400 | — | — |
| 2021-09-16 | $28.33 | $51.00 | 2,107,100 | — | — |
| 2021-09-15 | $28.04 | $50.48 | 2,543,500 | — | — |
| 2021-09-14 | $28.08 | $50.55 | 1,548,600 | — | — |
| 2021-09-13 | $28.60 | $51.48 | 1,871,400 | — | — |
| 2021-09-10 | $28.14 | $50.66 | 1,713,800 | — | — |
| 2021-09-09 | $28.53 | $51.36 | 1,508,600 | — | — |
| 2021-09-08 | $28.57 | $51.43 | 1,377,300 | — | — |
| 2021-09-07 | $28.99 | $52.19 | 876,900 | — | — |
| 2021-09-03 | $29.32 | $52.78 | 1,110,000 | — | — |
| 2021-09-02 | $29.19 | $52.55 | 2,475,600 | — | — |
| 2021-09-01 | $28.60 | $51.48 | 1,586,600 | — | — |
| 2021-08-31 | $28.12 | $50.62 | 2,361,500 | — | — |
| 2021-08-30 | $28.27 | $50.89 | 1,284,900 | — | — |
| 2021-08-27 | $28.35 | $51.03 | 1,168,600 | — | — |
| 2021-08-26 | $27.67 | $49.81 | 1,626,400 | — | — |
| 2021-08-25 | $28.15 | $50.67 | 1,807,200 | — | — |
| 2021-08-24 | $27.83 | $50.10 | 1,428,000 | — | — |
| 2021-08-23 | $27.96 | $50.33 | 1,544,600 | — | — |
| 2021-08-20 | $27.73 | $49.92 | 1,233,800 | — | — |
| 2021-08-19 | $27.32 | $49.18 | 2,518,600 | — | — |
| 2021-08-18 | $27.53 | $49.56 | 1,982,000 | — | — |
| 2021-08-17 | $27.99 | $50.39 | 1,242,500 | — | — |
| 2021-08-16 | $28.14 | $50.66 | 1,523,100 | — | — |
| 2021-08-13 | $28.21 | $50.78 | 1,674,800 | — | — |
| 2021-08-12 | $28.77 | $51.79 | 1,362,900 | — | — |
| 2021-08-11 | $28.41 | $51.14 | 1,568,000 | — | — |
| 2021-08-10 | $28.16 | $50.69 | 1,934,900 | — | — |
| 2021-08-09 | $27.20 | $48.96 | 1,839,300 | — | — |
| 2021-08-06 | $27.50 | $49.50 | 1,766,600 | — | — |
| 2021-08-05 | $27.59 | $49.67 | 2,795,100 | — | — |
| 2021-08-04 | $28.19 | $49.51 | 3,583,600 | — | — |
| 2021-08-03 | $28.42 | $49.91 | 2,397,600 | — | — |
| 2021-08-02 | $28.05 | $49.26 | 2,615,400 | — | — |
| 2021-07-30 | $28.38 | $49.84 | 1,608,400 | — | — |
| 2021-07-29 | $28.77 | $50.53 | 1,568,500 | — | — |
| 2021-07-28 | $28.43 | $49.93 | 1,533,000 | — | — |
| 2021-07-27 | $27.87 | $48.95 | 1,242,000 | — | — |
| 2021-07-26 | $28.41 | $49.89 | 1,415,600 | — | — |
| 2021-07-23 | $27.96 | $49.10 | 1,511,800 | — | — |
| 2021-07-22 | $27.79 | $48.80 | 1,480,800 | — | — |
| 2021-07-21 | $27.52 | $48.33 | 2,509,300 | — | — |
| 2021-07-20 | $27.61 | $48.49 | 2,225,200 | — | — |
| 2021-07-19 | $26.20 | $46.01 | 4,631,400 | — | — |
| 2021-07-16 | $27.42 | $48.16 | 2,901,400 | — | — |
| 2021-07-15 | $27.96 | $49.10 | 2,638,300 | — | — |
| 2021-07-14 | $28.53 | $50.10 | 1,476,400 | — | — |
| 2021-07-13 | $28.77 | $50.53 | 1,664,200 | — | — |
| 2021-07-12 | $29.58 | $51.95 | 1,643,200 | — | — |
| 2021-07-09 | $29.86 | $52.44 | 1,185,400 | — | — |
| 2021-07-08 | $29.05 | $51.02 | 1,529,300 | — | — |
| 2021-07-07 | $28.89 | $50.74 | 1,920,600 | — | — |
| 2021-07-06 | $29.88 | $52.48 | 1,278,700 | — | — |
| 2021-07-02 | $30.03 | $52.74 | 1,351,300 | — | — |
| 2021-07-01 | $29.84 | $52.41 | 1,779,300 | — | — |
| 2021-06-30 | $29.61 | $52.00 | 1,280,400 | — | — |
| 2021-06-29 | $29.17 | $51.23 | 930,800 | — | — |
| 2021-06-28 | $28.90 | $50.75 | 2,815,900 | — | — |
| 2021-06-25 | $29.39 | $51.61 | 1,944,900 | — | — |
| 2021-06-24 | $29.31 | $51.47 | 6,767,600 | — | — |
| 2021-06-23 | $29.53 | $51.86 | 1,069,500 | — | — |
| 2021-06-22 | $29.77 | $52.28 | 3,067,500 | — | — |
| 2021-06-21 | $30.22 | $53.07 | 1,907,200 | — | — |
| 2021-06-18 | $29.62 | $52.02 | 2,544,800 | — | — |
| 2021-06-17 | $30.23 | $53.09 | 2,849,500 | — | — |
| 2021-06-16 | $30.94 | $54.34 | 2,116,200 | — | — |
| 2021-06-15 | $31.14 | $54.69 | 2,078,800 | — | — |
| 2021-06-14 | $31.13 | $54.67 | 2,525,700 | — | — |
| 2021-06-11 | $30.68 | $53.88 | 1,756,400 | — | — |
| 2021-06-10 | $30.19 | $53.02 | 1,521,300 | — | — |
| 2021-06-09 | $29.63 | $52.04 | 2,095,400 | — | — |
| 2021-06-08 | $29.38 | $51.60 | 2,242,900 | — | — |
| 2021-06-07 | $29.24 | $51.35 | 2,118,700 | — | — |
| 2021-06-04 | $29.12 | $51.14 | 2,640,100 | — | — |
| 2021-06-03 | $29.04 | $51.00 | 1,797,200 | — | — |
| 2021-06-02 | $29.04 | $51.00 | 2,010,900 | — | — |
| 2021-06-01 | $29.08 | $51.07 | 2,000,800 | — | — |
| 2021-05-28 | $28.63 | $50.28 | 1,939,300 | — | — |
| 2021-05-27 | $28.74 | $50.47 | 2,269,600 | — | — |
| 2021-05-26 | $28.85 | $50.67 | 2,079,400 | — | — |
| 2021-05-25 | $28.76 | $50.51 | 1,938,300 | — | — |
| 2021-05-24 | $28.86 | $50.68 | 1,646,100 | — | — |
| 2021-05-21 | $28.72 | $50.44 | 1,620,900 | — | — |
| 2021-05-20 | $29.01 | $50.95 | 1,920,100 | — | — |
| 2021-05-19 | $29.04 | $51.00 | 2,233,400 | — | — |
| 2021-05-18 | $29.35 | $51.54 | 1,553,600 | — | — |
| 2021-05-17 | $29.65 | $52.07 | 2,805,200 | — | — |
| 2021-05-14 | $28.69 | $50.39 | 3,640,100 | — | — |
| 2021-05-13 | $28.47 | $50.00 | 1,392,900 | — | — |
| 2021-05-12 | $28.01 | $49.19 | 1,940,400 | — | — |
| 2021-05-11 | $28.34 | $49.77 | 1,677,400 | — | — |
| 2021-05-10 | $28.52 | $50.09 | 4,043,000 | — | — |
| 2021-05-07 | $28.31 | $49.72 | 3,186,900 | — | — |
| 2021-05-06 | $28.29 | $49.68 | 1,897,100 | — | — |
| 2021-05-05 | $28.64 | $49.09 | 3,991,200 | — | — |
| 2021-05-04 | $28.15 | $48.25 | 3,569,300 | — | — |
| 2021-05-03 | $27.31 | $46.81 | 2,836,300 | — | — |
| 2021-04-30 | $26.99 | $46.26 | 2,213,100 | — | — |
| 2021-04-29 | $27.53 | $47.19 | 2,152,000 | — | — |
| 2021-04-28 | $27.23 | $46.67 | 2,658,000 | — | — |
| 2021-04-27 | $26.56 | $45.52 | 1,771,900 | — | — |
| 2021-04-26 | $26.71 | $45.78 | 1,692,600 | — | — |
| 2021-04-23 | $26.52 | $45.46 | 1,773,300 | — | — |
| 2021-04-22 | $26.20 | $44.91 | 1,459,800 | — | — |
| 2021-04-21 | $26.69 | $45.75 | 1,192,000 | — | — |
| 2021-04-20 | $26.18 | $44.87 | 2,161,600 | — | — |
| 2021-04-19 | $26.70 | $45.76 | 5,017,500 | — | — |
| 2021-04-16 | $26.61 | $45.61 | 1,371,000 | — | — |
| 2021-04-15 | $26.73 | $45.82 | 1,415,200 | — | — |
| 2021-04-14 | $26.40 | $45.25 | 2,425,900 | — | — |
| 2021-04-13 | $26.08 | $44.70 | 1,158,900 | — | — |
| 2021-04-12 | $25.92 | $44.43 | 1,860,200 | — | — |
| 2021-04-09 | $26.06 | $44.67 | 1,782,700 | — | — |
| 2021-04-08 | $26.68 | $45.73 | 1,277,600 | — | — |
| 2021-04-07 | $26.33 | $45.13 | 1,421,500 | — | — |
| 2021-04-06 | $26.17 | $44.86 | 1,623,700 | — | — |
| 2021-04-05 | $26.12 | $44.77 | 1,869,800 | — | — |
| 2021-04-01 | $26.12 | $44.77 | 2,363,700 | — | — |
| 2021-03-31 | $25.63 | $43.93 | 2,973,700 | — | — |
| 2021-03-30 | $25.32 | $43.40 | 1,349,400 | — | — |
| 2021-03-29 | $25.26 | $43.30 | 1,895,500 | — | — |
| 2021-03-26 | $25.52 | $43.74 | 3,065,200 | — | — |
| 2021-03-25 | $25.03 | $42.90 | 2,572,100 | — | — |
| 2021-03-24 | $25.00 | $42.85 | 1,954,100 | — | — |
| 2021-03-23 | $24.70 | $42.34 | 3,797,000 | — | — |
| 2021-03-22 | $25.97 | $44.51 | 2,696,200 | — | — |
| 2021-03-19 | $26.04 | $44.63 | 3,591,000 | — | — |
| 2021-03-18 | $25.44 | $43.60 | 3,065,600 | — | — |
| 2021-03-17 | $26.35 | $45.16 | 2,280,700 | — | — |
| 2021-03-16 | $25.98 | $44.53 | 2,559,100 | — | — |
| 2021-03-15 | $26.28 | $45.04 | 2,911,300 | — | — |
| 2021-03-12 | $26.35 | $45.16 | 2,351,400 | — | — |
| 2021-03-11 | $26.33 | $45.13 | 2,606,400 | — | — |
| 2021-03-10 | $26.36 | $45.18 | 3,079,200 | — | — |
| 2021-03-09 | $25.36 | $43.47 | 2,379,400 | — | — |
| 2021-03-08 | $26.00 | $44.56 | 2,339,800 | — | — |
| 2021-03-05 | $25.78 | $44.19 | 1,780,900 | — | — |
| 2021-03-04 | $25.48 | $43.67 | 2,589,700 | — | — |
| 2021-03-03 | $24.90 | $42.68 | 3,157,000 | — | — |
| 2021-03-02 | $24.88 | $42.64 | 1,851,000 | — | — |
| 2021-03-01 | $24.99 | $42.83 | 4,276,400 | — | — |
| 2021-02-26 | $23.81 | $40.81 | 3,216,200 | — | — |
| 2021-02-25 | $23.92 | $41.00 | 2,583,200 | — | — |
| 2021-02-24 | $24.67 | $42.28 | 3,346,400 | — | — |
| 2021-02-23 | $24.66 | $42.27 | 2,869,000 | — | — |
| 2021-02-22 | $24.51 | $42.01 | 3,183,000 | — | — |
| 2021-02-19 | $24.50 | $41.99 | 2,085,400 | — | — |
| 2021-02-18 | $24.42 | $41.86 | 1,854,400 | — | — |
| 2021-02-17 | $25.20 | $43.19 | 2,432,800 | — | — |
| 2021-02-16 | $25.00 | $42.85 | 2,364,100 | — | — |
| 2021-02-12 | $24.61 | $42.18 | 3,029,600 | — | — |
| 2021-02-11 | $23.59 | $40.43 | 2,335,400 | — | — |
| 2021-02-10 | $23.95 | $41.05 | 3,159,000 | — | — |
| 2021-02-09 | $23.60 | $40.45 | 1,860,600 | — | — |
| 2021-02-08 | $23.94 | $41.03 | 2,157,700 | — | — |
| 2021-02-05 | $23.56 | $40.38 | 2,127,200 | — | — |
| 2021-02-04 | $24.09 | $40.11 | 2,802,000 | — | — |
| 2021-02-03 | $24.03 | $40.01 | 3,112,100 | — | — |
| 2021-02-02 | $23.52 | $39.16 | 2,851,400 | — | — |
| 2021-02-01 | $23.29 | $38.78 | 3,293,800 | — | — |
| 2021-01-29 | $23.11 | $38.48 | 1,794,900 | — | — |
| 2021-01-28 | $23.29 | $38.78 | 2,537,200 | — | — |
| 2021-01-27 | $21.97 | $36.58 | 3,025,900 | — | — |
| 2021-01-26 | $22.68 | $37.76 | 2,857,500 | — | — |
| 2021-01-25 | $23.65 | $39.38 | 3,443,000 | — | — |
| 2021-01-22 | $23.00 | $38.30 | 1,978,500 | — | — |
| 2021-01-21 | $23.57 | $39.25 | 2,265,400 | — | — |
| 2021-01-20 | $24.19 | $40.28 | 2,118,700 | — | — |
| 2021-01-19 | $24.22 | $40.33 | 2,143,900 | — | — |
| 2021-01-15 | $24.65 | $41.04 | 1,707,100 | — | — |
| 2021-01-14 | $24.90 | $41.46 | 3,350,300 | — | — |
| 2021-01-13 | $24.91 | $41.48 | 2,552,200 | — | — |
| 2021-01-12 | $24.85 | $41.38 | 2,340,200 | — | — |
| 2021-01-11 | $23.88 | $39.76 | 1,843,200 | — | — |
| 2021-01-08 | $23.50 | $39.13 | 1,877,900 | — | — |
| 2021-01-07 | $23.96 | $39.89 | 1,722,900 | — | — |
| 2021-01-06 | $23.94 | $39.86 | 4,007,700 | — | — |
| 2021-01-05 | $22.86 | $38.06 | 2,421,800 | — | — |
| 2021-01-04 | $21.97 | $36.58 | 2,649,300 | — | — |