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
- 2013-01-18 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 | $20.74 | $20.74 | 20,842,700 | — | — |
| 2021-12-30 | $21.02 | $21.02 | 27,699,300 | — | — |
| 2021-12-29 | $21.58 | $21.58 | 13,256,700 | — | — |
| 2021-12-28 | $21.91 | $21.91 | 18,303,200 | — | — |
| 2021-12-27 | $22.14 | $22.14 | 15,874,000 | — | — |
| 2021-12-23 | $22.72 | $22.72 | 17,668,700 | — | — |
| 2021-12-22 | $22.62 | $22.62 | 21,757,500 | — | — |
| 2021-12-21 | $22.19 | $22.19 | 27,223,700 | — | — |
| 2021-12-20 | $20.74 | $20.74 | 25,532,900 | — | — |
| 2021-12-17 | $20.33 | $20.33 | 30,832,200 | — | — |
| 2021-12-16 | $19.34 | $19.34 | 25,144,300 | — | — |
| 2021-12-15 | $20.07 | $20.07 | 24,035,100 | — | — |
| 2021-12-14 | $20.34 | $20.34 | 16,753,900 | — | — |
| 2021-12-13 | $20.59 | $20.59 | 19,980,900 | — | — |
| 2021-12-10 | $21.54 | $21.54 | 16,212,800 | — | — |
| 2021-12-09 | $21.41 | $21.41 | 24,553,700 | — | — |
| 2021-12-08 | $21.77 | $21.77 | 41,601,100 | — | — |
| 2021-12-07 | $20.12 | $20.12 | 29,493,600 | — | — |
| 2021-12-06 | $20.03 | $20.03 | 37,254,900 | — | — |
| 2021-12-03 | $18.29 | $18.29 | 31,296,900 | — | — |
| 2021-12-02 | $19.16 | $19.16 | 40,370,600 | — | — |
| 2021-12-01 | $17.79 | $17.79 | 44,903,600 | — | — |
| 2021-11-30 | $19.51 | $19.51 | 39,017,800 | — | — |
| 2021-11-29 | $20.22 | $20.22 | 34,566,100 | — | — |
| 2021-11-26 | $20.06 | $20.06 | 40,629,900 | — | — |
| 2021-11-24 | $22.63 | $22.63 | 16,664,900 | — | — |
| 2021-11-23 | $22.56 | $22.56 | 16,716,800 | — | — |
| 2021-11-22 | $23.00 | $23.00 | 21,118,300 | — | — |
| 2021-11-19 | $23.09 | $23.09 | 28,171,100 | — | — |
| 2021-11-18 | $23.58 | $23.58 | 20,925,900 | — | — |
| 2021-11-17 | $24.00 | $24.00 | 37,758,800 | — | — |
| 2021-11-16 | $23.64 | $23.64 | 46,999,500 | — | — |
| 2021-11-15 | $25.51 | $25.51 | 11,813,400 | — | — |
| 2021-11-12 | $25.63 | $25.63 | 14,809,400 | — | — |
| 2021-11-11 | $26.30 | $26.30 | 9,978,100 | — | — |
| 2021-11-10 | $26.73 | $26.73 | 10,572,800 | — | — |
| 2021-11-09 | $27.80 | $27.80 | 10,522,500 | — | — |
| 2021-11-08 | $28.24 | $28.24 | 16,276,500 | — | — |
| 2021-11-05 | $28.92 | $28.92 | 33,685,400 | — | — |
| 2021-11-04 | $26.82 | $26.82 | 11,217,300 | — | — |
| 2021-11-03 | $27.32 | $27.32 | 16,387,200 | — | — |
| 2021-11-02 | $26.83 | $26.83 | 13,378,600 | — | — |
| 2021-11-01 | $27.07 | $27.07 | 12,734,000 | — | — |
| 2021-10-29 | $25.72 | $25.72 | 11,916,100 | — | — |
| 2021-10-28 | $25.81 | $25.81 | 9,710,600 | — | — |
| 2021-10-27 | $25.50 | $25.50 | 9,227,100 | — | — |
| 2021-10-26 | $25.91 | $25.91 | 11,373,600 | — | — |
| 2021-10-25 | $25.92 | $25.92 | 10,596,000 | — | — |
| 2021-10-22 | $25.48 | $25.48 | 9,857,800 | — | — |
| 2021-10-21 | $25.50 | $25.50 | 11,014,400 | — | — |
| 2021-10-20 | $25.60 | $25.60 | 12,295,900 | — | — |
| 2021-10-19 | $25.62 | $25.62 | 11,130,300 | — | — |
| 2021-10-18 | $26.13 | $26.13 | 11,669,100 | — | — |
| 2021-10-15 | $26.53 | $26.53 | 7,508,100 | — | — |
| 2021-10-14 | $26.60 | $26.60 | 7,817,900 | — | — |
| 2021-10-13 | $26.53 | $26.53 | 9,526,200 | — | — |
| 2021-10-12 | $27.04 | $27.04 | 10,477,200 | — | — |
| 2021-10-11 | $26.24 | $26.24 | 9,176,600 | — | — |
| 2021-10-08 | $26.35 | $26.35 | 10,605,900 | — | — |
| 2021-10-07 | $26.98 | $26.98 | 12,665,400 | — | — |
| 2021-10-06 | $27.59 | $27.59 | 12,936,600 | — | — |
| 2021-10-05 | $27.76 | $27.76 | 13,013,100 | — | — |
| 2021-10-04 | $27.47 | $27.47 | 13,561,500 | — | — |
| 2021-10-01 | $28.31 | $28.31 | 19,404,700 | — | — |
| 2021-09-30 | $26.71 | $26.71 | 11,684,800 | — | — |
| 2021-09-29 | $27.34 | $27.34 | 10,434,300 | — | — |
| 2021-09-28 | $27.93 | $27.93 | 13,782,200 | — | — |
| 2021-09-27 | $28.34 | $28.34 | 20,178,000 | — | — |
| 2021-09-24 | $28.10 | $28.10 | 21,474,300 | — | — |
| 2021-09-23 | $27.29 | $27.29 | 19,853,700 | — | — |
| 2021-09-22 | $26.01 | $26.01 | 14,617,800 | — | — |
| 2021-09-21 | $24.99 | $24.99 | 11,297,500 | — | — |
| 2021-09-20 | $25.11 | $25.11 | 14,599,600 | — | — |
| 2021-09-17 | $25.59 | $25.59 | 14,203,800 | — | — |
| 2021-09-16 | $25.06 | $25.06 | 8,317,200 | — | — |
| 2021-09-15 | $25.07 | $25.07 | 9,710,100 | — | — |
| 2021-09-14 | $24.77 | $24.77 | 10,077,000 | — | — |
| 2021-09-13 | $25.30 | $25.30 | 12,232,400 | — | — |
| 2021-09-10 | $24.59 | $24.59 | 10,629,700 | — | — |
| 2021-09-09 | $24.94 | $24.94 | 12,372,300 | — | — |
| 2021-09-08 | $24.42 | $24.42 | 10,943,900 | — | — |
| 2021-09-07 | $25.04 | $25.04 | 12,489,000 | — | — |
| 2021-09-03 | $24.62 | $24.62 | 13,974,400 | — | — |
| 2021-09-02 | $25.48 | $25.48 | 17,256,500 | — | — |
| 2021-09-01 | $25.16 | $25.16 | 12,071,800 | — | — |
| 2021-08-31 | $25.84 | $25.84 | 10,786,200 | — | — |
| 2021-08-30 | $25.37 | $25.37 | 10,494,900 | — | — |
| 2021-08-27 | $26.16 | $26.16 | 12,165,100 | — | — |
| 2021-08-26 | $25.33 | $25.33 | 12,302,300 | — | — |
| 2021-08-25 | $26.04 | $26.04 | 13,268,200 | — | — |
| 2021-08-24 | $25.78 | $25.78 | 13,530,200 | — | — |
| 2021-08-23 | $24.64 | $24.64 | 14,360,600 | — | — |
| 2021-08-20 | $23.63 | $23.63 | 12,708,300 | — | — |
| 2021-08-19 | $23.06 | $23.06 | 15,720,000 | — | — |
| 2021-08-18 | $23.90 | $23.90 | 12,372,200 | — | — |
| 2021-08-17 | $23.71 | $23.71 | 13,096,600 | — | — |
| 2021-08-16 | $24.63 | $24.63 | 11,663,300 | — | — |
| 2021-08-13 | $25.04 | $25.04 | 13,488,400 | — | — |
| 2021-08-12 | $25.82 | $25.82 | 11,772,900 | — | — |
| 2021-08-11 | $26.27 | $26.27 | 15,774,600 | — | — |
| 2021-08-10 | $25.82 | $25.82 | 15,646,900 | — | — |
| 2021-08-09 | $24.66 | $24.66 | 14,873,200 | — | — |
| 2021-08-06 | $24.89 | $24.89 | 16,975,900 | — | — |
| 2021-08-05 | $24.18 | $24.18 | 16,943,900 | — | — |
| 2021-08-04 | $22.60 | $22.60 | 16,008,200 | — | — |
| 2021-08-03 | $23.19 | $23.19 | 17,723,400 | — | — |
| 2021-08-02 | $23.58 | $23.58 | 15,418,300 | — | — |
| 2021-07-30 | $24.03 | $24.03 | 16,416,400 | — | — |
| 2021-07-29 | $25.31 | $25.31 | 9,930,600 | — | — |
| 2021-07-28 | $25.52 | $25.52 | 14,779,600 | — | — |
| 2021-07-27 | $25.45 | $25.45 | 12,786,800 | — | — |
| 2021-07-26 | $26.02 | $26.02 | 16,866,500 | — | — |
| 2021-07-23 | $24.87 | $24.87 | 15,576,000 | — | — |
| 2021-07-22 | $25.64 | $25.64 | 18,786,400 | — | — |
| 2021-07-21 | $26.08 | $26.08 | 31,731,200 | — | — |
| 2021-07-20 | $23.68 | $23.68 | 24,894,600 | — | — |
| 2021-07-19 | $21.87 | $21.87 | 32,529,100 | — | — |
| 2021-07-16 | $23.14 | $23.14 | 22,478,300 | — | — |
| 2021-07-15 | $24.45 | $24.45 | 30,168,600 | — | — |
| 2021-07-14 | $25.20 | $25.20 | 17,008,700 | — | — |
| 2021-07-13 | $26.09 | $26.09 | 11,494,700 | — | — |
| 2021-07-12 | $27.28 | $27.28 | 8,815,800 | — | — |
| 2021-07-09 | $27.49 | $27.49 | 9,769,100 | — | — |
| 2021-07-08 | $26.74 | $26.74 | 16,148,400 | — | — |
| 2021-07-07 | $27.05 | $27.05 | 16,370,900 | — | — |
| 2021-07-06 | $28.06 | $28.06 | 13,827,500 | — | — |
| 2021-07-02 | $29.00 | $29.00 | 8,009,600 | — | — |
| 2021-07-01 | $29.51 | $29.51 | 8,378,300 | — | — |
| 2021-06-30 | $29.41 | $29.41 | 10,059,800 | — | — |
| 2021-06-29 | $28.91 | $28.91 | 11,724,100 | — | — |
| 2021-06-28 | $29.14 | $29.14 | 22,074,600 | — | — |
| 2021-06-25 | $31.03 | $31.03 | 11,923,100 | — | — |
| 2021-06-24 | $30.61 | $30.61 | 13,530,500 | — | — |
| 2021-06-23 | $31.00 | $31.00 | 8,163,100 | — | — |
| 2021-06-22 | $30.84 | $30.84 | 10,295,900 | — | — |
| 2021-06-21 | $31.38 | $31.38 | 12,363,300 | — | — |
| 2021-06-18 | $30.30 | $30.30 | 15,379,100 | — | — |
| 2021-06-17 | $30.97 | $30.97 | 14,231,000 | — | — |
| 2021-06-16 | $31.68 | $31.68 | 18,763,700 | — | — |
| 2021-06-15 | $30.87 | $30.87 | 10,572,900 | — | — |
| 2021-06-14 | $31.00 | $31.00 | 15,090,100 | — | — |
| 2021-06-11 | $32.23 | $32.23 | 12,041,900 | — | — |
| 2021-06-10 | $32.49 | $32.49 | 15,420,700 | — | — |
| 2021-06-09 | $32.66 | $32.66 | 14,845,800 | — | — |
| 2021-06-08 | $33.71 | $33.71 | 15,367,300 | — | — |
| 2021-06-07 | $33.11 | $33.11 | 16,275,500 | — | — |
| 2021-06-04 | $32.12 | $32.12 | 12,025,900 | — | — |
| 2021-06-03 | $32.18 | $32.18 | 13,825,400 | — | — |
| 2021-06-02 | $33.07 | $33.07 | 17,391,100 | — | — |
| 2021-06-01 | $32.76 | $32.76 | 17,201,900 | — | — |
| 2021-05-28 | $31.90 | $31.90 | 18,343,300 | — | — |
| 2021-05-27 | $32.42 | $32.42 | 18,272,500 | — | — |
| 2021-05-26 | $31.69 | $31.69 | 22,112,100 | — | — |
| 2021-05-25 | $31.12 | $31.12 | 31,788,900 | — | — |
| 2021-05-24 | $30.05 | $30.05 | 23,038,100 | — | — |
| 2021-05-21 | $28.70 | $28.70 | 14,135,500 | — | — |
| 2021-05-20 | $29.07 | $29.07 | 11,947,800 | — | — |
| 2021-05-19 | $29.05 | $29.05 | 16,113,600 | — | — |
| 2021-05-18 | $29.23 | $29.23 | 18,712,800 | — | — |
| 2021-05-17 | $28.88 | $28.88 | 19,564,500 | — | — |
| 2021-05-14 | $28.58 | $28.58 | 23,141,400 | — | — |
| 2021-05-13 | $26.44 | $26.44 | 21,741,000 | — | — |
| 2021-05-12 | $26.11 | $26.11 | 18,348,300 | — | — |
| 2021-05-11 | $27.66 | $27.66 | 18,426,100 | — | — |
| 2021-05-10 | $27.95 | $27.95 | 13,671,700 | — | — |
| 2021-05-07 | $28.48 | $28.48 | 18,876,000 | — | — |
| 2021-05-06 | $27.81 | $27.81 | 36,855,300 | — | — |
| 2021-05-05 | $29.85 | $29.85 | 14,595,900 | — | — |
| 2021-05-04 | $30.25 | $30.25 | 19,390,800 | — | — |
| 2021-05-03 | $31.19 | $31.19 | 15,661,500 | — | — |
| 2021-04-30 | $31.05 | $31.05 | 18,344,000 | — | — |
| 2021-04-29 | $30.31 | $30.31 | 26,778,600 | — | — |
| 2021-04-28 | $30.23 | $30.23 | 11,900,800 | — | — |
| 2021-04-27 | $30.50 | $30.50 | 11,057,100 | — | — |
| 2021-04-26 | $30.22 | $30.22 | 14,880,100 | — | — |
| 2021-04-23 | $29.81 | $29.81 | 15,296,600 | — | — |
| 2021-04-22 | $29.00 | $29.00 | 24,943,700 | — | — |
| 2021-04-21 | $29.51 | $29.51 | 33,281,200 | — | — |
| 2021-04-20 | $26.75 | $26.75 | 24,449,700 | — | — |
| 2021-04-19 | $27.97 | $27.97 | 12,185,400 | — | — |
| 2021-04-16 | $28.32 | $28.32 | 12,312,700 | — | — |
| 2021-04-15 | $28.28 | $28.28 | 17,208,200 | — | — |
| 2021-04-14 | $29.21 | $29.21 | 12,044,200 | — | — |
| 2021-04-13 | $29.41 | $29.41 | 16,232,200 | — | — |
| 2021-04-12 | $29.26 | $29.26 | 16,969,800 | — | — |
| 2021-04-09 | $30.54 | $30.54 | 20,344,400 | — | — |
| 2021-04-08 | $30.62 | $30.62 | 30,056,300 | — | — |
| 2021-04-07 | $31.31 | $31.31 | 41,981,000 | — | — |
| 2021-04-06 | $31.08 | $31.08 | 33,044,800 | — | — |
| 2021-04-05 | $29.71 | $29.71 | 34,092,800 | — | — |
| 2021-04-01 | $27.72 | $27.72 | 10,164,900 | — | — |
| 2021-03-31 | $27.59 | $27.59 | 11,892,700 | — | — |
| 2021-03-30 | $27.20 | $27.20 | 10,326,200 | — | — |
| 2021-03-29 | $26.21 | $26.21 | 12,410,500 | — | — |
| 2021-03-26 | $26.82 | $26.82 | 19,412,600 | — | — |
| 2021-03-25 | $26.04 | $26.04 | 26,491,600 | — | — |
| 2021-03-24 | $25.31 | $25.31 | 41,737,900 | — | — |
| 2021-03-23 | $26.60 | $26.60 | 23,673,600 | — | — |
| 2021-03-22 | $28.65 | $28.65 | 15,198,500 | — | — |
| 2021-03-19 | $29.70 | $29.70 | 18,995,700 | — | — |
| 2021-03-18 | $28.95 | $28.95 | 17,505,100 | — | — |
| 2021-03-17 | $30.50 | $30.50 | 16,530,300 | — | — |
| 2021-03-16 | $30.10 | $30.10 | 20,525,500 | — | — |
| 2021-03-15 | $31.56 | $31.56 | 26,593,300 | — | — |
| 2021-03-12 | $30.73 | $30.73 | 22,756,900 | — | — |
| 2021-03-11 | $30.26 | $30.26 | 20,189,400 | — | — |
| 2021-03-10 | $29.54 | $29.54 | 23,061,600 | — | — |
| 2021-03-09 | $29.73 | $29.73 | 27,304,100 | — | — |
| 2021-03-08 | $29.31 | $29.31 | 42,512,100 | — | — |
| 2021-03-05 | $28.85 | $28.85 | 96,474,600 | — | — |
| 2021-03-04 | $32.90 | $32.90 | 38,134,000 | — | — |
| 2021-03-03 | $33.13 | $33.13 | 31,491,600 | — | — |
| 2021-03-02 | $31.18 | $31.18 | 18,481,000 | — | — |
| 2021-03-01 | $29.85 | $29.85 | 23,206,300 | — | — |
| 2021-02-26 | $29.56 | $29.56 | 19,787,200 | — | — |
| 2021-02-25 | $28.76 | $28.76 | 41,465,800 | — | — |
| 2021-02-24 | $31.27 | $31.27 | 38,000,400 | — | — |
| 2021-02-23 | $28.62 | $28.62 | 23,482,000 | — | — |
| 2021-02-22 | $28.56 | $28.56 | 34,168,800 | — | — |
| 2021-02-19 | $26.85 | $26.85 | 18,737,400 | — | — |
| 2021-02-18 | $25.20 | $25.20 | 14,967,600 | — | — |
| 2021-02-17 | $25.47 | $25.47 | 21,807,400 | — | — |
| 2021-02-16 | $25.19 | $25.19 | 22,739,200 | — | — |
| 2021-02-12 | $23.54 | $23.54 | 13,457,300 | — | — |
| 2021-02-11 | $23.77 | $23.77 | 12,222,700 | — | — |
| 2021-02-10 | $24.14 | $24.14 | 13,755,200 | — | — |
| 2021-02-09 | $24.08 | $24.08 | 15,097,900 | — | — |
| 2021-02-08 | $25.01 | $25.01 | 11,663,200 | — | — |
| 2021-02-05 | $24.72 | $24.72 | 16,755,200 | — | — |
| 2021-02-04 | $24.40 | $24.40 | 14,813,000 | — | — |
| 2021-02-03 | $23.61 | $23.61 | 18,660,300 | — | — |
| 2021-02-02 | $22.94 | $22.94 | 12,971,900 | — | — |
| 2021-02-01 | $22.40 | $22.40 | 15,020,000 | — | — |
| 2021-01-29 | $22.65 | $22.65 | 26,086,000 | — | — |
| 2021-01-28 | $24.16 | $24.16 | 17,798,900 | — | — |
| 2021-01-27 | $23.53 | $23.53 | 19,694,100 | — | — |
| 2021-01-26 | $23.66 | $23.66 | 9,875,100 | — | — |
| 2021-01-25 | $23.97 | $23.97 | 17,265,300 | — | — |
| 2021-01-22 | $24.59 | $24.59 | 11,290,100 | — | — |
| 2021-01-21 | $24.99 | $24.99 | 10,701,900 | — | — |
| 2021-01-20 | $25.19 | $25.19 | 10,370,400 | — | — |
| 2021-01-19 | $25.30 | $25.30 | 10,777,700 | — | — |
| 2021-01-15 | $25.38 | $25.38 | 15,861,600 | — | — |
| 2021-01-14 | $26.42 | $26.42 | 24,922,200 | — | — |
| 2021-01-13 | $24.61 | $24.61 | 13,711,300 | — | — |
| 2021-01-12 | $24.52 | $24.52 | 9,875,400 | — | — |
| 2021-01-11 | $24.14 | $24.14 | 10,546,800 | — | — |
| 2021-01-08 | $24.43 | $24.43 | 13,493,300 | — | — |
| 2021-01-07 | $24.66 | $24.66 | 16,079,800 | — | — |
| 2021-01-06 | $24.33 | $24.33 | 16,810,600 | — | — |
| 2021-01-05 | $24.24 | $24.24 | 16,639,000 | — | — |
| 2021-01-04 | $23.73 | $23.73 | 23,243,700 | — | — |