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
- 2020-08-17 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 | $22.19 | $22.19 | 6,848,900 | — | — |
| 2021-12-30 | $23.15 | $23.15 | 7,984,000 | — | — |
| 2021-12-29 | $22.03 | $22.03 | 8,657,400 | — | — |
| 2021-12-28 | $22.90 | $22.90 | 6,657,500 | — | — |
| 2021-12-27 | $23.97 | $23.97 | 6,423,000 | — | — |
| 2021-12-23 | $24.57 | $24.57 | 6,453,900 | — | — |
| 2021-12-22 | $24.24 | $24.24 | 6,528,500 | — | — |
| 2021-12-21 | $23.65 | $23.65 | 7,290,300 | — | — |
| 2021-12-20 | $22.65 | $22.65 | 8,605,400 | — | — |
| 2021-12-17 | $23.78 | $23.78 | 13,453,600 | — | — |
| 2021-12-16 | $23.04 | $23.04 | 8,566,700 | — | — |
| 2021-12-15 | $23.98 | $23.98 | 10,050,600 | — | — |
| 2021-12-14 | $23.67 | $23.67 | 8,697,800 | — | — |
| 2021-12-13 | $23.37 | $23.37 | 8,156,900 | — | — |
| 2021-12-10 | $23.90 | $23.90 | 8,261,600 | — | — |
| 2021-12-09 | $24.33 | $24.33 | 9,693,600 | — | — |
| 2021-12-08 | $26.24 | $26.24 | 9,172,400 | — | — |
| 2021-12-07 | $26.21 | $26.21 | 8,538,600 | — | — |
| 2021-12-06 | $24.82 | $24.82 | 9,183,100 | — | — |
| 2021-12-03 | $24.55 | $24.55 | 13,890,400 | — | — |
| 2021-12-02 | $27.35 | $27.35 | 8,605,400 | — | — |
| 2021-12-01 | $27.31 | $27.31 | 8,384,900 | — | — |
| 2021-11-30 | $28.84 | $28.84 | 12,097,900 | — | — |
| 2021-11-29 | $30.32 | $30.32 | 7,426,700 | — | — |
| 2021-11-26 | $30.64 | $30.64 | 7,235,800 | — | — |
| 2021-11-24 | $32.20 | $32.20 | 5,374,800 | — | — |
| 2021-11-23 | $32.37 | $32.37 | 8,034,300 | — | — |
| 2021-11-22 | $33.62 | $33.62 | 11,360,300 | — | — |
| 2021-11-19 | $34.66 | $34.66 | 10,166,300 | — | — |
| 2021-11-18 | $33.86 | $33.86 | 14,147,300 | — | — |
| 2021-11-17 | $35.78 | $35.78 | 12,380,100 | — | — |
| 2021-11-16 | $36.91 | $36.91 | 26,171,200 | — | — |
| 2021-11-15 | $40.58 | $40.58 | 23,852,900 | — | — |
| 2021-11-12 | $38.81 | $38.81 | 13,789,200 | — | — |
| 2021-11-11 | $39.70 | $39.70 | 22,334,300 | — | — |
| 2021-11-10 | $34.19 | $34.19 | 11,969,000 | — | — |
| 2021-11-09 | $36.74 | $36.74 | 17,507,500 | — | — |
| 2021-11-08 | $37.63 | $37.63 | 37,939,900 | — | — |
| 2021-11-05 | $31.02 | $31.02 | 9,033,800 | — | — |
| 2021-11-04 | $31.56 | $31.56 | 20,431,900 | — | — |
| 2021-11-03 | $31.64 | $31.64 | 19,089,200 | — | — |
| 2021-11-02 | $29.11 | $29.11 | 13,968,200 | — | — |
| 2021-11-01 | $29.77 | $29.77 | 19,193,000 | — | — |
| 2021-10-29 | $28.94 | $28.94 | 45,338,100 | — | — |
| 2021-10-28 | $25.40 | $25.40 | 11,482,000 | — | — |
| 2021-10-27 | $23.44 | $23.44 | 11,559,800 | — | — |
| 2021-10-26 | $25.63 | $25.63 | 11,464,600 | — | — |
| 2021-10-25 | $25.53 | $25.53 | 11,968,500 | — | — |
| 2021-10-22 | $23.10 | $23.10 | 10,673,400 | — | — |
| 2021-10-21 | $24.91 | $24.91 | 5,710,800 | — | — |
| 2021-10-20 | $25.14 | $25.14 | 4,434,900 | — | — |
| 2021-10-19 | $25.33 | $25.33 | 5,724,600 | — | — |
| 2021-10-18 | $24.68 | $24.68 | 4,848,000 | — | — |
| 2021-10-15 | $24.11 | $24.11 | 4,800,900 | — | — |
| 2021-10-14 | $24.61 | $24.61 | 5,336,200 | — | — |
| 2021-10-13 | $24.30 | $24.30 | 8,198,400 | — | — |
| 2021-10-12 | $24.39 | $24.39 | 5,561,300 | — | — |
| 2021-10-11 | $23.21 | $23.21 | 3,794,600 | — | — |
| 2021-10-08 | $23.26 | $23.26 | 8,965,900 | — | — |
| 2021-10-07 | $22.82 | $22.82 | 5,326,800 | — | — |
| 2021-10-06 | $22.48 | $22.48 | 5,104,500 | — | — |
| 2021-10-05 | $22.62 | $22.62 | 7,131,900 | — | — |
| 2021-10-04 | $22.96 | $22.96 | 7,373,500 | — | — |
| 2021-10-01 | $24.51 | $24.51 | 5,750,400 | — | — |
| 2021-09-30 | $24.54 | $24.54 | 8,542,100 | — | — |
| 2021-09-29 | $25.46 | $25.46 | 10,310,000 | — | — |
| 2021-09-28 | $25.27 | $25.27 | 11,511,700 | — | — |
| 2021-09-27 | $26.82 | $26.82 | 13,354,800 | — | — |
| 2021-09-24 | $27.00 | $27.00 | 28,842,400 | — | — |
| 2021-09-23 | $27.05 | $27.05 | 34,959,400 | — | — |
| 2021-09-22 | $23.61 | $23.61 | 14,040,100 | — | — |
| 2021-09-21 | $24.12 | $24.12 | 44,795,500 | — | — |
| 2021-09-20 | $20.79 | $20.79 | 7,040,100 | — | — |
| 2021-09-17 | $21.80 | $21.80 | 14,081,900 | — | — |
| 2021-09-16 | $21.34 | $21.34 | 6,063,300 | — | — |
| 2021-09-15 | $20.61 | $20.61 | 6,753,800 | — | — |
| 2021-09-14 | $20.86 | $20.86 | 4,582,500 | — | — |
| 2021-09-13 | $21.15 | $21.15 | 4,548,900 | — | — |
| 2021-09-10 | $21.08 | $21.08 | 4,988,700 | — | — |
| 2021-09-09 | $21.39 | $21.39 | 4,290,400 | — | — |
| 2021-09-08 | $20.74 | $20.74 | 9,784,900 | — | — |
| 2021-09-07 | $22.18 | $22.18 | 6,185,600 | — | — |
| 2021-09-03 | $22.45 | $22.45 | 4,254,400 | — | — |
| 2021-09-02 | $22.46 | $22.46 | 7,471,800 | — | — |
| 2021-09-01 | $22.20 | $22.20 | 5,816,700 | — | — |
| 2021-08-31 | $22.00 | $22.00 | 4,623,600 | — | — |
| 2021-08-30 | $21.40 | $21.40 | 4,006,200 | — | — |
| 2021-08-27 | $21.48 | $21.48 | 5,076,900 | — | — |
| 2021-08-26 | $21.27 | $21.27 | 7,292,400 | — | — |
| 2021-08-25 | $21.25 | $21.25 | 5,632,000 | — | — |
| 2021-08-24 | $21.30 | $21.30 | 5,520,800 | — | — |
| 2021-08-23 | $20.59 | $20.59 | 6,409,200 | — | — |
| 2021-08-20 | $19.61 | $19.61 | 6,496,300 | — | — |
| 2021-08-19 | $19.30 | $19.30 | 9,734,300 | — | — |
| 2021-08-18 | $20.30 | $20.30 | 7,053,400 | — | — |
| 2021-08-17 | $20.23 | $20.23 | 9,341,700 | — | — |
| 2021-08-16 | $20.66 | $20.66 | 8,889,000 | — | — |
| 2021-08-13 | $21.74 | $21.74 | 9,072,900 | — | — |
| 2021-08-12 | $22.52 | $22.52 | 4,000,600 | — | — |
| 2021-08-11 | $22.75 | $22.75 | 7,692,500 | — | — |
| 2021-08-10 | $24.10 | $24.10 | 9,539,700 | — | — |
| 2021-08-09 | $24.01 | $24.01 | 16,122,600 | — | — |
| 2021-08-06 | $22.03 | $22.03 | 6,262,400 | — | — |
| 2021-08-05 | $21.91 | $21.91 | 8,088,800 | — | — |
| 2021-08-04 | $21.97 | $21.97 | 7,373,800 | — | — |
| 2021-08-03 | $21.80 | $21.80 | 13,947,700 | — | — |
| 2021-08-02 | $23.08 | $23.08 | 11,960,000 | — | — |
| 2021-07-30 | $22.91 | $22.91 | 8,384,600 | — | — |
| 2021-07-29 | $22.64 | $22.64 | 10,351,200 | — | — |
| 2021-07-28 | $24.20 | $24.20 | 17,968,900 | — | — |
| 2021-07-27 | $21.41 | $21.41 | 10,151,900 | — | — |
| 2021-07-26 | $22.58 | $22.58 | 5,020,100 | — | — |
| 2021-07-23 | $22.44 | $22.44 | 5,931,100 | — | — |
| 2021-07-22 | $23.42 | $23.42 | 6,274,100 | — | — |
| 2021-07-21 | $24.23 | $24.23 | 5,180,000 | — | — |
| 2021-07-20 | $23.57 | $23.57 | 4,662,000 | — | — |
| 2021-07-19 | $23.03 | $23.03 | 8,523,900 | — | — |
| 2021-07-16 | $22.86 | $22.86 | 9,517,700 | — | — |
| 2021-07-15 | $23.68 | $23.68 | 8,402,700 | — | — |
| 2021-07-14 | $23.20 | $23.20 | 8,785,000 | — | — |
| 2021-07-13 | $23.26 | $23.26 | 10,802,100 | — | — |
| 2021-07-12 | $24.25 | $24.25 | 8,258,200 | — | — |
| 2021-07-09 | $25.08 | $25.08 | 7,442,900 | — | — |
| 2021-07-08 | $24.82 | $24.82 | 7,574,600 | — | — |
| 2021-07-07 | $25.03 | $25.03 | 14,787,300 | — | — |
| 2021-07-06 | $26.46 | $26.46 | 7,088,800 | — | — |
| 2021-07-02 | $26.70 | $26.70 | 8,105,900 | — | — |
| 2021-07-01 | $27.68 | $27.68 | 11,173,800 | — | — |
| 2021-06-30 | $29.26 | $29.26 | 10,278,700 | — | — |
| 2021-06-29 | $30.35 | $30.35 | 16,167,000 | — | — |
| 2021-06-28 | $30.86 | $30.86 | 14,875,000 | — | — |
| 2021-06-25 | $28.96 | $28.96 | 15,032,500 | — | — |
| 2021-06-24 | $28.46 | $28.46 | 11,393,300 | — | — |
| 2021-06-23 | $28.65 | $28.65 | 10,918,000 | — | — |
| 2021-06-22 | $27.36 | $27.36 | 7,089,100 | — | — |
| 2021-06-21 | $26.38 | $26.38 | 8,327,200 | — | — |
| 2021-06-18 | $26.96 | $26.96 | 8,783,100 | — | — |
| 2021-06-17 | $27.40 | $27.40 | 8,233,400 | — | — |
| 2021-06-16 | $27.36 | $27.36 | 7,928,300 | — | — |
| 2021-06-15 | $27.11 | $27.11 | 11,817,800 | — | — |
| 2021-06-14 | $26.68 | $26.68 | 15,051,100 | — | — |
| 2021-06-11 | $27.90 | $27.90 | 11,023,000 | — | — |
| 2021-06-10 | $27.64 | $27.64 | 24,382,000 | — | — |
| 2021-06-09 | $31.04 | $31.04 | 17,729,300 | — | — |
| 2021-06-08 | $30.59 | $30.59 | 19,230,200 | — | — |
| 2021-06-07 | $30.33 | $30.33 | 15,986,900 | — | — |
| 2021-06-04 | $28.57 | $28.57 | 9,574,800 | — | — |
| 2021-06-03 | $28.42 | $28.42 | 15,221,900 | — | — |
| 2021-06-02 | $28.80 | $28.80 | 18,534,500 | — | — |
| 2021-06-01 | $26.46 | $26.46 | 11,849,700 | — | — |
| 2021-05-28 | $25.89 | $25.89 | 16,231,100 | — | — |
| 2021-05-27 | $26.25 | $26.25 | 14,658,800 | — | — |
| 2021-05-26 | $26.92 | $26.92 | 20,845,800 | — | — |
| 2021-05-25 | $24.06 | $24.06 | 14,579,300 | — | — |
| 2021-05-24 | $25.13 | $25.13 | 27,597,800 | — | — |
| 2021-05-21 | $26.85 | $26.85 | 7,705,200 | — | — |
| 2021-05-20 | $27.50 | $27.50 | 9,158,200 | — | — |
| 2021-05-19 | $28.45 | $28.45 | 11,370,600 | — | — |
| 2021-05-18 | $30.57 | $30.57 | 11,665,300 | — | — |
| 2021-05-17 | $27.68 | $27.68 | 8,341,900 | — | — |
| 2021-05-14 | $27.29 | $27.29 | 11,218,000 | — | — |
| 2021-05-13 | $26.55 | $26.55 | 8,075,500 | — | — |
| 2021-05-12 | $27.30 | $27.30 | 10,348,000 | — | — |
| 2021-05-11 | $29.48 | $29.48 | 13,155,500 | — | — |
| 2021-05-10 | $28.46 | $28.46 | 8,087,200 | — | — |
| 2021-05-07 | $31.02 | $31.02 | 6,513,400 | — | — |
| 2021-05-06 | $30.98 | $30.98 | 9,566,000 | — | — |
| 2021-05-05 | $32.88 | $32.88 | 4,940,300 | — | — |
| 2021-05-04 | $34.71 | $34.71 | 6,442,300 | — | — |
| 2021-05-03 | $35.26 | $35.26 | 4,977,600 | — | — |
| 2021-04-30 | $36.54 | $36.54 | 3,983,000 | — | — |
| 2021-04-29 | $36.89 | $36.89 | 4,380,500 | — | — |
| 2021-04-28 | $37.82 | $37.82 | 3,825,600 | — | — |
| 2021-04-27 | $37.56 | $37.56 | 9,422,200 | — | — |
| 2021-04-26 | $38.91 | $38.91 | 8,578,400 | — | — |
| 2021-04-23 | $36.00 | $36.00 | 9,253,600 | — | — |
| 2021-04-22 | $34.15 | $34.15 | 13,383,300 | — | — |
| 2021-04-21 | $33.50 | $33.50 | 13,334,800 | — | — |
| 2021-04-20 | $30.95 | $30.95 | 19,540,900 | — | — |
| 2021-04-19 | $31.62 | $31.62 | 21,532,900 | — | — |
| 2021-04-16 | $35.52 | $35.52 | 23,427,600 | — | — |
| 2021-04-15 | $35.85 | $35.85 | 59,022,500 | — | — |
| 2021-04-14 | $40.85 | $40.85 | 11,130,300 | — | — |
| 2021-04-13 | $42.25 | $42.25 | 7,116,200 | — | — |
| 2021-04-12 | $41.85 | $41.85 | 12,159,800 | — | — |
| 2021-04-09 | $45.77 | $45.77 | 8,224,500 | — | — |
| 2021-04-08 | $47.50 | $47.50 | 4,672,900 | — | — |
| 2021-04-07 | $47.39 | $47.39 | 9,305,600 | — | — |
| 2021-04-06 | $49.38 | $49.38 | 8,046,300 | — | — |
| 2021-04-05 | $49.37 | $49.37 | 11,590,400 | — | — |
| 2021-04-01 | $49.30 | $49.30 | 25,166,200 | — | — |
| 2021-03-31 | $44.75 | $44.75 | 10,263,200 | — | — |
| 2021-03-30 | $44.07 | $44.07 | 10,104,200 | — | — |
| 2021-03-29 | $42.40 | $42.40 | 9,827,100 | — | — |
| 2021-03-26 | $44.37 | $44.37 | 11,094,000 | — | — |
| 2021-03-25 | $45.99 | $45.99 | 30,342,400 | — | — |
| 2021-03-24 | $47.83 | $47.83 | 20,110,000 | — | — |
| 2021-03-23 | $57.46 | $57.46 | 17,785,800 | — | — |
| 2021-03-22 | $64.29 | $64.29 | 18,949,600 | — | — |
| 2021-03-19 | $59.34 | $59.34 | 15,660,500 | — | — |
| 2021-03-18 | $56.97 | $56.97 | 8,155,100 | — | — |
| 2021-03-17 | $59.88 | $59.88 | 9,581,800 | — | — |
| 2021-03-16 | $57.03 | $57.03 | 13,027,500 | — | — |
| 2021-03-15 | $62.25 | $62.25 | 13,315,200 | — | — |
| 2021-03-12 | $58.31 | $58.31 | 6,180,400 | — | — |
| 2021-03-11 | $58.20 | $58.20 | 10,172,700 | — | — |
| 2021-03-10 | $52.32 | $52.32 | 7,941,500 | — | — |
| 2021-03-09 | $53.18 | $53.18 | 10,731,800 | — | — |
| 2021-03-08 | $46.87 | $46.87 | 10,180,800 | — | — |
| 2021-03-05 | $44.39 | $44.39 | 16,592,400 | — | — |
| 2021-03-04 | $43.90 | $43.90 | 15,508,500 | — | — |
| 2021-03-03 | $48.42 | $48.42 | 11,447,000 | — | — |
| 2021-03-02 | $54.89 | $54.89 | 7,662,700 | — | — |
| 2021-03-01 | $57.69 | $57.69 | 6,070,600 | — | — |
| 2021-02-26 | $54.93 | $54.93 | 11,148,200 | — | — |
| 2021-02-25 | $57.58 | $57.58 | 17,334,400 | — | — |
| 2021-02-24 | $59.61 | $59.61 | 13,065,900 | — | — |
| 2021-02-23 | $55.46 | $55.46 | 23,201,600 | — | — |
| 2021-02-22 | $64.76 | $64.76 | 27,846,100 | — | — |
| 2021-02-19 | $62.26 | $62.26 | 19,618,300 | — | — |
| 2021-02-18 | $64.00 | $64.00 | 47,096,100 | — | — |
| 2021-02-17 | $66.52 | $66.52 | 48,979,700 | — | — |
| 2021-02-16 | $50.64 | $50.64 | 22,853,400 | — | — |
| 2021-02-12 | $54.64 | $54.64 | 43,707,200 | — | — |
| 2021-02-11 | $44.97 | $44.97 | 6,542,000 | — | — |
| 2021-02-10 | $44.55 | $44.55 | 6,786,300 | — | — |
| 2021-02-09 | $46.43 | $46.43 | 9,555,700 | — | — |
| 2021-02-08 | $44.96 | $44.96 | 6,290,700 | — | — |
| 2021-02-05 | $44.90 | $44.90 | 10,301,200 | — | — |
| 2021-02-04 | $47.39 | $47.39 | 12,535,300 | — | — |
| 2021-02-03 | $46.82 | $46.82 | 19,522,200 | — | — |
| 2021-02-02 | $42.58 | $42.58 | 9,465,100 | — | — |
| 2021-02-01 | $42.33 | $42.33 | 13,060,900 | — | — |
| 2021-01-29 | $43.75 | $43.75 | 8,200,900 | — | — |
| 2021-01-28 | $45.56 | $45.56 | 7,073,900 | — | — |
| 2021-01-27 | $46.51 | $46.51 | 14,133,500 | — | — |
| 2021-01-26 | $47.27 | $47.27 | 12,089,800 | — | — |
| 2021-01-25 | $47.63 | $47.63 | 12,318,800 | — | — |
| 2021-01-22 | $49.68 | $49.68 | 14,282,200 | — | — |
| 2021-01-21 | $50.00 | $50.00 | 26,992,700 | — | — |
| 2021-01-20 | $48.59 | $48.59 | 16,086,900 | — | — |
| 2021-01-19 | $52.36 | $52.36 | 9,890,800 | — | — |
| 2021-01-15 | $53.99 | $53.99 | 9,043,200 | — | — |
| 2021-01-14 | $55.95 | $55.95 | 13,677,200 | — | — |
| 2021-01-13 | $56.40 | $56.40 | 12,301,700 | — | — |
| 2021-01-12 | $56.56 | $56.56 | 25,722,500 | — | — |
| 2021-01-11 | $53.14 | $53.14 | 19,262,200 | — | — |
| 2021-01-08 | $56.79 | $56.79 | 26,101,100 | — | — |
| 2021-01-07 | $62.00 | $62.00 | 38,528,800 | — | — |
| 2021-01-06 | $63.03 | $63.03 | 69,501,600 | — | — |
| 2021-01-05 | $59.50 | $59.50 | 56,103,100 | — | — |
| 2021-01-04 | $49.96 | $49.96 | 84,762,200 | — | — |