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
- 2016-03-31 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 | $22.33 | $25.04 | 8,680,600 | — | — |
| 2021-12-30 | $23.50 | $26.35 | 8,721,600 | — | — |
| 2021-12-29 | $23.00 | $25.79 | 7,342,300 | — | — |
| 2021-12-28 | $23.65 | $26.52 | 9,570,900 | — | — |
| 2021-12-27 | $25.85 | $28.99 | 9,713,700 | — | — |
| 2021-12-23 | $25.67 | $28.79 | 13,639,500 | — | — |
| 2021-12-22 | $23.62 | $26.49 | 7,726,200 | — | — |
| 2021-12-21 | $24.05 | $26.97 | 8,805,400 | — | — |
| 2021-12-20 | $22.52 | $25.25 | 10,172,300 | — | — |
| 2021-12-17 | $23.24 | $26.06 | 13,789,400 | — | — |
| 2021-12-16 | $23.88 | $26.78 | 11,068,200 | — | — |
| 2021-12-15 | $25.87 | $29.01 | 14,907,600 | — | — |
| 2021-12-14 | $24.93 | $27.96 | 9,702,200 | — | — |
| 2021-12-13 | $24.37 | $27.33 | 11,565,900 | — | — |
| 2021-12-10 | $26.00 | $29.16 | 10,045,600 | — | — |
| 2021-12-09 | $26.50 | $29.72 | 13,750,900 | — | — |
| 2021-12-08 | $29.34 | $32.90 | 10,704,200 | — | — |
| 2021-12-07 | $29.68 | $33.28 | 13,153,600 | — | — |
| 2021-12-06 | $28.14 | $31.56 | 20,225,300 | — | — |
| 2021-12-03 | $28.64 | $32.12 | 24,201,300 | — | — |
| 2021-12-02 | $32.97 | $36.97 | 19,444,900 | — | — |
| 2021-12-01 | $35.60 | $39.92 | 22,530,900 | — | — |
| 2021-11-30 | $37.37 | $41.91 | 22,146,600 | — | — |
| 2021-11-29 | $37.37 | $41.91 | 16,308,300 | — | — |
| 2021-11-26 | $34.92 | $39.16 | 8,234,600 | — | — |
| 2021-11-24 | $37.00 | $41.49 | 11,818,400 | — | — |
| 2021-11-23 | $36.13 | $40.51 | 13,270,000 | — | — |
| 2021-11-22 | $33.45 | $37.51 | 16,233,200 | — | — |
| 2021-11-19 | $36.18 | $40.57 | 14,420,700 | — | — |
| 2021-11-18 | $33.63 | $37.71 | 18,520,100 | — | — |
| 2021-11-17 | $35.28 | $39.56 | 15,912,600 | — | — |
| 2021-11-16 | $36.90 | $41.38 | 27,773,800 | — | — |
| 2021-11-15 | $42.09 | $47.20 | 28,541,600 | — | — |
| 2021-11-12 | $44.19 | $49.55 | 23,594,800 | — | — |
| 2021-11-11 | $39.53 | $44.33 | 13,000,400 | — | — |
| 2021-11-10 | $36.49 | $40.92 | 28,296,300 | — | — |
| 2021-11-09 | $39.86 | $44.70 | 29,118,900 | — | — |
| 2021-11-08 | $36.69 | $41.14 | 27,320,300 | — | — |
| 2021-11-05 | $31.49 | $35.31 | 8,936,300 | — | — |
| 2021-11-04 | $32.72 | $36.69 | 15,392,400 | — | — |
| 2021-11-03 | $32.76 | $36.74 | 16,720,200 | — | — |
| 2021-11-02 | $31.90 | $35.77 | 22,518,600 | — | — |
| 2021-11-01 | $28.09 | $31.50 | 10,537,300 | — | — |
| 2021-10-29 | $27.22 | $30.52 | 9,420,700 | — | — |
| 2021-10-28 | $27.54 | $30.88 | 8,482,600 | — | — |
| 2021-10-27 | $26.59 | $29.82 | 9,726,400 | — | — |
| 2021-10-26 | $28.44 | $31.89 | 8,672,600 | — | — |
| 2021-10-25 | $29.59 | $33.18 | 11,337,100 | — | — |
| 2021-10-22 | $28.28 | $31.71 | 10,903,400 | — | — |
| 2021-10-21 | $29.44 | $33.01 | 15,225,600 | — | — |
| 2021-10-20 | $31.44 | $35.26 | 21,216,200 | — | — |
| 2021-10-19 | $30.83 | $34.57 | 26,639,500 | — | — |
| 2021-10-18 | $29.80 | $33.42 | 22,704,100 | — | — |
| 2021-10-15 | $27.85 | $31.23 | 28,983,600 | — | — |
| 2021-10-14 | $26.12 | $29.29 | 9,822,100 | — | — |
| 2021-10-13 | $25.64 | $28.75 | 10,188,000 | — | — |
| 2021-10-12 | $25.51 | $28.61 | 12,790,200 | — | — |
| 2021-10-11 | $27.63 | $30.98 | 16,105,900 | — | — |
| 2021-10-08 | $25.83 | $28.96 | 8,259,200 | — | — |
| 2021-10-07 | $26.12 | $29.29 | 9,209,300 | — | — |
| 2021-10-06 | $26.61 | $29.84 | 16,411,900 | — | — |
| 2021-10-05 | $26.34 | $29.54 | 10,643,900 | — | — |
| 2021-10-04 | $25.25 | $28.31 | 8,385,400 | — | — |
| 2021-10-01 | $26.10 | $29.27 | 9,501,500 | — | — |
| 2021-09-30 | $25.70 | $28.82 | 6,539,400 | — | — |
| 2021-09-29 | $24.87 | $27.89 | 5,357,900 | — | — |
| 2021-09-28 | $25.78 | $28.91 | 6,685,000 | — | — |
| 2021-09-27 | $27.77 | $31.14 | 6,440,900 | — | — |
| 2021-09-24 | $27.93 | $31.32 | 7,881,500 | — | — |
| 2021-09-23 | $29.39 | $32.96 | 6,239,100 | — | — |
| 2021-09-22 | $28.73 | $32.22 | 6,237,000 | — | — |
| 2021-09-21 | $27.36 | $30.68 | 6,340,400 | — | — |
| 2021-09-20 | $27.53 | $30.87 | 10,260,900 | — | — |
| 2021-09-17 | $29.30 | $32.86 | 6,795,600 | — | — |
| 2021-09-16 | $29.37 | $32.93 | 7,185,700 | — | — |
| 2021-09-15 | $30.33 | $34.01 | 9,600,100 | — | — |
| 2021-09-14 | $28.84 | $32.34 | 7,461,800 | — | — |
| 2021-09-13 | $29.30 | $32.86 | 10,625,200 | — | — |
| 2021-09-10 | $29.62 | $33.21 | 9,130,000 | — | — |
| 2021-09-09 | $31.35 | $35.15 | 8,909,300 | — | — |
| 2021-09-08 | $30.39 | $34.07 | 8,526,800 | — | — |
| 2021-09-07 | $32.11 | $36.01 | 17,896,400 | — | — |
| 2021-09-03 | $34.43 | $38.61 | 16,981,200 | — | — |
| 2021-09-02 | $35.96 | $40.32 | 16,653,700 | — | — |
| 2021-09-01 | $36.50 | $40.93 | 15,357,400 | — | — |
| 2021-08-31 | $37.32 | $41.85 | 7,035,300 | — | — |
| 2021-08-30 | $37.70 | $42.28 | 7,975,600 | — | — |
| 2021-08-27 | $38.57 | $43.25 | 12,115,300 | — | — |
| 2021-08-26 | $36.28 | $40.68 | 6,640,400 | — | — |
| 2021-08-25 | $37.72 | $42.30 | 12,404,600 | — | — |
| 2021-08-24 | $37.63 | $42.20 | 11,224,100 | — | — |
| 2021-08-23 | $35.73 | $40.07 | 11,981,400 | — | — |
| 2021-08-20 | $34.33 | $38.50 | 11,635,900 | — | — |
| 2021-08-19 | $32.08 | $35.97 | 9,289,800 | — | — |
| 2021-08-18 | $31.89 | $35.76 | 7,315,800 | — | — |
| 2021-08-17 | $32.76 | $36.74 | 7,874,600 | — | — |
| 2021-08-16 | $35.83 | $40.18 | 7,496,200 | — | — |
| 2021-08-13 | $35.81 | $40.16 | 9,797,000 | — | — |
| 2021-08-12 | $36.83 | $41.30 | 7,247,000 | — | — |
| 2021-08-11 | $37.76 | $42.34 | 14,019,100 | — | — |
| 2021-08-10 | $38.49 | $43.16 | 12,301,900 | — | — |
| 2021-08-09 | $37.83 | $42.42 | 24,700,600 | — | — |
| 2021-08-06 | $34.97 | $39.21 | 11,749,500 | — | — |
| 2021-08-05 | $33.59 | $37.67 | 10,273,800 | — | — |
| 2021-08-04 | $32.71 | $36.68 | 9,251,100 | — | — |
| 2021-08-03 | $31.48 | $35.30 | 8,041,900 | — | — |
| 2021-08-02 | $33.45 | $37.51 | 11,575,900 | — | — |
| 2021-07-30 | $32.95 | $36.95 | 5,497,300 | — | — |
| 2021-07-29 | $31.90 | $35.77 | 7,116,200 | — | — |
| 2021-07-28 | $32.96 | $36.96 | 8,729,100 | — | — |
| 2021-07-27 | $31.64 | $35.48 | 8,746,200 | — | — |
| 2021-07-26 | $34.00 | $38.13 | 23,666,900 | — | — |
| 2021-07-23 | $28.10 | $31.51 | 7,639,700 | — | — |
| 2021-07-22 | $28.87 | $32.37 | 7,155,500 | — | — |
| 2021-07-21 | $29.16 | $32.70 | 11,923,100 | — | — |
| 2021-07-20 | $25.85 | $28.99 | 6,995,500 | — | — |
| 2021-07-19 | $25.96 | $29.11 | 6,156,000 | — | — |
| 2021-07-16 | $27.28 | $30.59 | 4,685,500 | — | — |
| 2021-07-15 | $28.22 | $31.64 | 4,710,500 | — | — |
| 2021-07-14 | $28.59 | $32.06 | 5,016,900 | — | — |
| 2021-07-13 | $30.06 | $33.71 | 4,132,900 | — | — |
| 2021-07-12 | $31.40 | $35.21 | 5,351,100 | — | — |
| 2021-07-09 | $32.83 | $36.81 | 5,794,600 | — | — |
| 2021-07-08 | $33.72 | $37.81 | 5,669,600 | — | — |
| 2021-07-07 | $35.44 | $39.74 | 5,920,300 | — | — |
| 2021-07-06 | $35.43 | $39.73 | 6,065,900 | — | — |
| 2021-07-02 | $36.23 | $40.63 | 4,630,200 | — | — |
| 2021-07-01 | $36.21 | $40.60 | 6,548,200 | — | — |
| 2021-06-30 | $37.67 | $42.24 | 8,321,200 | — | — |
| 2021-06-29 | $37.81 | $42.40 | 14,903,700 | — | — |
| 2021-06-28 | $36.18 | $40.57 | 11,326,700 | — | — |
| 2021-06-25 | $32.97 | $36.97 | 18,800,900 | — | — |
| 2021-06-24 | $34.02 | $38.15 | 9,375,400 | — | — |
| 2021-06-23 | $32.48 | $36.42 | 10,016,800 | — | — |
| 2021-06-22 | $32.23 | $36.14 | 17,705,200 | — | — |
| 2021-06-21 | $31.57 | $35.40 | 11,017,900 | — | — |
| 2021-06-18 | $32.18 | $36.09 | 10,785,800 | — | — |
| 2021-06-17 | $34.30 | $38.46 | 10,132,200 | — | — |
| 2021-06-16 | $34.20 | $38.35 | 10,166,400 | — | — |
| 2021-06-15 | $35.06 | $39.31 | 12,984,900 | — | — |
| 2021-06-14 | $35.40 | $39.70 | 25,489,000 | — | — |
| 2021-06-11 | $31.03 | $34.80 | 8,444,000 | — | — |
| 2021-06-10 | $31.64 | $35.48 | 14,163,500 | — | — |
| 2021-06-09 | $31.41 | $35.22 | 21,515,700 | — | — |
| 2021-06-08 | $28.06 | $31.47 | 13,799,500 | — | — |
| 2021-06-07 | $28.82 | $32.32 | 8,729,900 | — | — |
| 2021-06-04 | $29.15 | $32.69 | 9,402,500 | — | — |
| 2021-06-03 | $28.28 | $31.71 | 11,061,800 | — | — |
| 2021-06-02 | $30.03 | $33.67 | 14,458,600 | — | — |
| 2021-06-01 | $29.23 | $32.78 | 14,647,700 | — | — |
| 2021-05-28 | $27.13 | $30.42 | 13,679,800 | — | — |
| 2021-05-27 | $28.50 | $31.96 | 23,524,200 | — | — |
| 2021-05-26 | $27.64 | $30.99 | 28,262,400 | — | — |
| 2021-05-25 | $25.14 | $28.19 | 16,489,500 | — | — |
| 2021-05-24 | $25.95 | $29.10 | 22,951,100 | — | — |
| 2021-05-21 | $22.84 | $25.61 | 24,553,800 | — | — |
| 2021-05-20 | $24.18 | $27.11 | 24,949,500 | — | — |
| 2021-05-19 | $24.14 | $27.07 | 41,600,100 | — | — |
| 2021-05-18 | $25.56 | $28.66 | 24,456,900 | — | — |
| 2021-05-17 | $24.31 | $27.26 | 19,807,500 | — | — |
| 2021-05-14 | $26.02 | $29.18 | 22,633,700 | — | — |
| 2021-05-13 | $22.23 | $24.93 | 36,110,500 | — | — |
| 2021-05-12 | $26.52 | $29.74 | 15,277,500 | — | — |
| 2021-05-11 | $29.87 | $33.50 | 19,802,800 | — | — |
| 2021-05-10 | $29.95 | $33.58 | 15,802,800 | — | — |
| 2021-05-07 | $33.39 | $37.44 | 11,020,900 | — | — |
| 2021-05-06 | $33.45 | $37.51 | 14,595,100 | — | — |
| 2021-05-05 | $36.62 | $41.06 | 12,083,500 | — | — |
| 2021-05-04 | $37.57 | $42.13 | 15,015,600 | — | — |
| 2021-05-03 | $39.99 | $44.84 | 14,120,700 | — | — |
| 2021-04-30 | $41.83 | $46.91 | 15,422,800 | — | — |
| 2021-04-29 | $40.33 | $45.22 | 12,765,300 | — | — |
| 2021-04-28 | $43.93 | $49.26 | 15,088,700 | — | — |
| 2021-04-27 | $40.52 | $45.44 | 13,779,300 | — | — |
| 2021-04-26 | $40.89 | $45.85 | 19,234,300 | — | — |
| 2021-04-23 | $38.48 | $43.15 | 25,722,600 | — | — |
| 2021-04-22 | $36.49 | $40.92 | 27,895,100 | — | — |
| 2021-04-21 | $41.31 | $46.32 | 26,801,700 | — | — |
| 2021-04-20 | $38.56 | $43.24 | 29,240,900 | — | — |
| 2021-04-19 | $40.90 | $45.86 | 28,356,400 | — | — |
| 2021-04-16 | $44.64 | $50.06 | 24,637,500 | — | — |
| 2021-04-15 | $48.11 | $53.95 | 39,017,100 | — | — |
| 2021-04-14 | $50.16 | $56.25 | 52,949,200 | — | — |
| 2021-04-13 | $59.26 | $66.45 | 42,774,300 | — | — |
| 2021-04-12 | $51.53 | $57.78 | 23,779,400 | — | — |
| 2021-04-09 | $49.63 | $55.65 | 13,678,600 | — | — |
| 2021-04-08 | $49.55 | $55.56 | 13,416,200 | — | — |
| 2021-04-07 | $48.37 | $54.24 | 16,833,100 | — | — |
| 2021-04-06 | $54.10 | $60.67 | 15,194,800 | — | — |
| 2021-04-05 | $56.90 | $63.81 | 18,908,700 | — | — |
| 2021-04-01 | $52.03 | $58.34 | 15,058,000 | — | — |
| 2021-03-31 | $53.27 | $59.73 | 21,061,700 | — | — |
| 2021-03-30 | $51.51 | $57.76 | 18,358,700 | — | — |
| 2021-03-29 | $47.89 | $53.70 | 17,849,800 | — | — |
| 2021-03-26 | $48.22 | $54.07 | 15,141,600 | — | — |
| 2021-03-25 | $48.17 | $54.02 | 26,951,400 | — | — |
| 2021-03-24 | $45.71 | $51.26 | 20,265,100 | — | — |
| 2021-03-23 | $50.12 | $56.20 | 18,373,700 | — | — |
| 2021-03-22 | $56.01 | $62.81 | 17,993,700 | — | — |
| 2021-03-19 | $60.65 | $68.01 | 18,072,800 | — | — |
| 2021-03-18 | $60.19 | $67.49 | 28,736,500 | — | — |
| 2021-03-17 | $64.74 | $72.60 | 26,146,200 | — | — |
| 2021-03-16 | $56.98 | $63.90 | 18,223,100 | — | — |
| 2021-03-15 | $63.43 | $71.13 | 22,351,400 | — | — |
| 2021-03-12 | $62.81 | $70.43 | 26,820,500 | — | — |
| 2021-03-11 | $63.31 | $70.99 | 29,031,900 | — | — |
| 2021-03-10 | $56.50 | $63.36 | 35,830,600 | — | — |
| 2021-03-09 | $52.16 | $58.49 | 36,308,300 | — | — |
| 2021-03-08 | $38.98 | $43.71 | 17,403,000 | — | — |
| 2021-03-05 | $40.30 | $45.19 | 27,668,300 | — | — |
| 2021-03-04 | $44.29 | $49.67 | 20,168,800 | — | — |
| 2021-03-03 | $49.57 | $55.59 | 21,775,400 | — | — |
| 2021-03-02 | $49.10 | $55.06 | 23,546,300 | — | — |
| 2021-03-01 | $53.60 | $60.10 | 26,614,500 | — | — |
| 2021-02-26 | $43.74 | $49.05 | 23,843,600 | — | — |
| 2021-02-25 | $45.67 | $51.21 | 23,574,600 | — | — |
| 2021-02-24 | $52.27 | $58.61 | 33,336,900 | — | — |
| 2021-02-23 | $48.80 | $54.72 | 52,317,000 | — | — |
| 2021-02-22 | $64.76 | $72.62 | 52,489,500 | — | — |
| 2021-02-19 | $71.33 | $79.99 | 75,047,100 | — | — |
| 2021-02-18 | $62.03 | $69.56 | 86,796,100 | — | — |
| 2021-02-17 | $77.90 | $87.35 | 72,578,500 | — | — |
| 2021-02-16 | $59.50 | $66.72 | 43,863,900 | — | — |
| 2021-02-12 | $49.28 | $55.26 | 48,423,900 | — | — |
| 2021-02-11 | $43.09 | $48.32 | 39,870,500 | — | — |
| 2021-02-10 | $36.56 | $41.00 | 27,942,700 | — | — |
| 2021-02-09 | $39.86 | $44.70 | 53,085,100 | — | — |
| 2021-02-08 | $32.79 | $36.77 | 50,819,500 | — | — |
| 2021-02-05 | $23.38 | $26.22 | 12,295,600 | — | — |
| 2021-02-04 | $23.08 | $25.88 | 12,936,700 | — | — |
| 2021-02-03 | $22.85 | $25.62 | 18,199,900 | — | — |
| 2021-02-02 | $21.49 | $24.10 | 15,361,800 | — | — |
| 2021-02-01 | $19.98 | $22.40 | 13,088,900 | — | — |
| 2021-01-29 | $20.52 | $23.01 | 26,696,100 | — | — |
| 2021-01-28 | $19.93 | $22.35 | 26,695,000 | — | — |
| 2021-01-27 | $17.93 | $20.11 | 13,308,800 | — | — |
| 2021-01-26 | $19.32 | $21.66 | 14,084,400 | — | — |
| 2021-01-25 | $19.67 | $22.06 | 19,272,000 | — | — |
| 2021-01-22 | $20.97 | $23.51 | 30,545,100 | — | — |
| 2021-01-21 | $19.35 | $21.70 | 38,293,000 | — | — |
| 2021-01-20 | $22.28 | $24.98 | 26,544,500 | — | — |
| 2021-01-19 | $25.20 | $28.26 | 20,272,300 | — | — |
| 2021-01-15 | $25.78 | $28.91 | 28,732,200 | — | — |
| 2021-01-14 | $28.90 | $32.41 | 37,561,000 | — | — |
| 2021-01-13 | $23.88 | $26.78 | 24,905,700 | — | — |
| 2021-01-12 | $24.21 | $27.15 | 28,710,500 | — | — |
| 2021-01-11 | $22.64 | $25.39 | 55,243,800 | — | — |
| 2021-01-08 | $26.59 | $29.82 | 57,499,700 | — | — |
| 2021-01-07 | $22.72 | $25.48 | 59,358,000 | — | — |
| 2021-01-06 | $19.28 | $21.62 | 40,860,400 | — | — |
| 2021-01-05 | $18.41 | $20.64 | 28,099,800 | — | — |
| 2021-01-04 | $16.48 | $18.48 | 32,293,600 | — | — |