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
- 2013-08-01 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 | $29.68 | $29.68 | 1,482,100 | — | — |
| 2021-12-30 | $29.88 | $29.88 | 1,687,100 | — | — |
| 2021-12-29 | $30.05 | $30.05 | 2,819,000 | — | — |
| 2021-12-28 | $29.49 | $29.49 | 1,832,800 | — | — |
| 2021-12-27 | $28.50 | $28.50 | 1,239,100 | — | — |
| 2021-12-23 | $27.98 | $27.98 | 1,216,600 | — | — |
| 2021-12-22 | $27.80 | $27.80 | 1,678,000 | — | — |
| 2021-12-21 | $27.75 | $27.75 | 2,019,600 | — | — |
| 2021-12-20 | $28.52 | $28.52 | 2,322,900 | — | — |
| 2021-12-17 | $28.31 | $28.31 | 3,527,600 | — | — |
| 2021-12-16 | $28.28 | $28.28 | 1,768,100 | — | — |
| 2021-12-15 | $28.05 | $28.05 | 1,679,700 | — | — |
| 2021-12-14 | $27.62 | $27.62 | 1,641,800 | — | — |
| 2021-12-13 | $27.43 | $27.43 | 1,677,100 | — | — |
| 2021-12-10 | $26.79 | $26.79 | 898,100 | — | — |
| 2021-12-09 | $26.34 | $26.34 | 1,111,600 | — | — |
| 2021-12-08 | $26.01 | $26.01 | 1,939,800 | — | — |
| 2021-12-07 | $26.55 | $26.55 | 1,524,500 | — | — |
| 2021-12-06 | $26.93 | $26.93 | 1,777,800 | — | — |
| 2021-12-03 | $26.42 | $26.42 | 2,200,300 | — | — |
| 2021-12-02 | $26.62 | $26.62 | 1,974,900 | — | — |
| 2021-12-01 | $26.31 | $26.31 | 1,595,900 | — | — |
| 2021-11-30 | $26.46 | $26.46 | 2,514,000 | — | — |
| 2021-11-29 | $27.09 | $27.09 | 1,960,900 | — | — |
| 2021-11-26 | $26.89 | $26.89 | 1,343,200 | — | — |
| 2021-11-24 | $26.79 | $26.79 | 2,228,900 | — | — |
| 2021-11-23 | $27.07 | $27.07 | 2,505,300 | — | — |
| 2021-11-22 | $27.35 | $27.35 | 2,689,200 | — | — |
| 2021-11-19 | $25.82 | $25.82 | 2,018,600 | — | — |
| 2021-11-18 | $25.25 | $25.25 | 1,932,400 | — | — |
| 2021-11-17 | $25.05 | $25.05 | 2,295,600 | — | — |
| 2021-11-16 | $24.96 | $24.96 | 1,981,400 | — | — |
| 2021-11-15 | $24.61 | $24.61 | 2,207,800 | — | — |
| 2021-11-12 | $24.12 | $24.12 | 1,125,500 | — | — |
| 2021-11-11 | $24.11 | $24.11 | 1,365,200 | — | — |
| 2021-11-10 | $24.06 | $24.06 | 1,544,000 | — | — |
| 2021-11-09 | $24.33 | $24.33 | 1,367,300 | — | — |
| 2021-11-08 | $24.37 | $24.37 | 2,407,200 | — | — |
| 2021-11-05 | $24.13 | $24.13 | 3,720,800 | — | — |
| 2021-11-04 | $23.05 | $23.05 | 2,144,200 | — | — |
| 2021-11-03 | $23.37 | $23.37 | 3,037,200 | — | — |
| 2021-11-02 | $22.20 | $22.20 | 2,798,800 | — | — |
| 2021-11-01 | $22.29 | $22.29 | 2,128,100 | — | — |
| 2021-10-29 | $22.14 | $22.14 | 2,243,900 | — | — |
| 2021-10-28 | $22.03 | $22.03 | 2,175,500 | — | — |
| 2021-10-27 | $21.76 | $21.76 | 1,400,000 | — | — |
| 2021-10-26 | $22.01 | $22.01 | 1,149,000 | — | — |
| 2021-10-25 | $22.17 | $22.17 | 1,397,500 | — | — |
| 2021-10-22 | $22.42 | $22.42 | 1,383,500 | — | — |
| 2021-10-21 | $22.13 | $22.13 | 1,899,800 | — | — |
| 2021-10-20 | $22.26 | $22.26 | 1,109,500 | — | — |
| 2021-10-19 | $22.24 | $22.24 | 1,480,200 | — | — |
| 2021-10-18 | $22.42 | $22.42 | 1,548,000 | — | — |
| 2021-10-15 | $22.11 | $22.11 | 1,881,000 | — | — |
| 2021-10-14 | $22.49 | $22.49 | 1,409,600 | — | — |
| 2021-10-13 | $22.53 | $22.53 | 1,057,400 | — | — |
| 2021-10-12 | $22.64 | $22.64 | 1,448,400 | — | — |
| 2021-10-11 | $22.43 | $22.43 | 1,362,200 | — | — |
| 2021-10-08 | $22.33 | $22.33 | 1,715,300 | — | — |
| 2021-10-07 | $22.20 | $22.20 | 2,166,100 | — | — |
| 2021-10-06 | $22.23 | $22.23 | 3,211,500 | — | — |
| 2021-10-05 | $22.15 | $22.15 | 4,020,800 | — | — |
| 2021-10-04 | $22.63 | $22.63 | 3,367,300 | — | — |
| 2021-10-01 | $21.99 | $21.99 | 2,785,800 | — | — |
| 2021-09-30 | $23.17 | $23.17 | 1,674,800 | — | — |
| 2021-09-29 | $23.57 | $23.57 | 2,110,100 | — | — |
| 2021-09-28 | $23.00 | $23.00 | 1,612,000 | — | — |
| 2021-09-27 | $23.04 | $23.04 | 1,444,600 | — | — |
| 2021-09-24 | $22.43 | $22.43 | 1,758,000 | — | — |
| 2021-09-23 | $22.77 | $22.77 | 1,654,600 | — | — |
| 2021-09-22 | $22.44 | $22.44 | 1,424,700 | — | — |
| 2021-09-21 | $22.64 | $22.64 | 1,827,600 | — | — |
| 2021-09-20 | $22.41 | $22.41 | 1,920,400 | — | — |
| 2021-09-17 | $22.75 | $22.75 | 4,388,100 | — | — |
| 2021-09-16 | $22.81 | $22.81 | 2,087,300 | — | — |
| 2021-09-15 | $22.59 | $22.59 | 2,278,000 | — | — |
| 2021-09-14 | $22.62 | $22.62 | 1,903,300 | — | — |
| 2021-09-13 | $22.98 | $22.98 | 1,660,200 | — | — |
| 2021-09-10 | $23.15 | $23.15 | 2,629,600 | — | — |
| 2021-09-09 | $23.38 | $23.38 | 2,575,300 | — | — |
| 2021-09-08 | $23.29 | $23.29 | 2,852,400 | — | — |
| 2021-09-07 | $23.80 | $23.80 | 2,091,800 | — | — |
| 2021-09-03 | $24.55 | $24.55 | 1,114,600 | — | — |
| 2021-09-02 | $24.88 | $24.88 | 2,183,600 | — | — |
| 2021-09-01 | $24.27 | $24.27 | 2,446,100 | — | — |
| 2021-08-31 | $24.90 | $24.90 | 1,566,500 | — | — |
| 2021-08-30 | $24.65 | $24.65 | 1,379,200 | — | — |
| 2021-08-27 | $24.71 | $24.71 | 1,725,100 | — | — |
| 2021-08-26 | $24.55 | $24.55 | 1,085,700 | — | — |
| 2021-08-25 | $24.37 | $24.37 | 1,499,100 | — | — |
| 2021-08-24 | $24.29 | $24.29 | 2,012,300 | — | — |
| 2021-08-23 | $24.77 | $24.77 | 1,145,500 | — | — |
| 2021-08-20 | $24.95 | $24.95 | 1,215,000 | — | — |
| 2021-08-19 | $24.57 | $24.57 | 1,400,000 | — | — |
| 2021-08-18 | $25.02 | $25.02 | 2,260,900 | — | — |
| 2021-08-17 | $24.84 | $24.84 | 1,696,300 | — | — |
| 2021-08-16 | $24.23 | $24.23 | 1,421,700 | — | — |
| 2021-08-13 | $24.26 | $24.26 | 1,093,600 | — | — |
| 2021-08-12 | $24.60 | $24.60 | 1,624,300 | — | — |
| 2021-08-11 | $24.71 | $24.71 | 1,654,300 | — | — |
| 2021-08-10 | $24.67 | $24.67 | 1,633,900 | — | — |
| 2021-08-09 | $24.26 | $24.26 | 1,970,600 | — | — |
| 2021-08-06 | $23.80 | $23.80 | 4,627,600 | — | — |
| 2021-08-05 | $24.42 | $24.42 | 3,106,500 | — | — |
| 2021-08-04 | $23.66 | $23.66 | 2,954,700 | — | — |
| 2021-08-03 | $24.43 | $24.43 | 2,344,600 | — | — |
| 2021-08-02 | $24.48 | $24.48 | 2,398,900 | — | — |
| 2021-07-30 | $24.58 | $24.58 | 2,810,700 | — | — |
| 2021-07-29 | $24.95 | $24.95 | 1,360,800 | — | — |
| 2021-07-28 | $24.83 | $24.83 | 981,600 | — | — |
| 2021-07-27 | $24.69 | $24.69 | 1,476,400 | — | — |
| 2021-07-26 | $24.58 | $24.58 | 1,968,000 | — | — |
| 2021-07-23 | $24.74 | $24.74 | 1,624,300 | — | — |
| 2021-07-22 | $24.70 | $24.70 | 1,729,500 | — | — |
| 2021-07-21 | $25.20 | $25.20 | 1,852,100 | — | — |
| 2021-07-20 | $25.67 | $25.67 | 2,066,500 | — | — |
| 2021-07-19 | $25.85 | $25.85 | 2,399,800 | — | — |
| 2021-07-16 | $25.71 | $25.71 | 1,598,400 | — | — |
| 2021-07-15 | $25.46 | $25.46 | 1,025,100 | — | — |
| 2021-07-14 | $25.45 | $25.45 | 1,057,200 | — | — |
| 2021-07-13 | $25.65 | $25.65 | 1,194,200 | — | — |
| 2021-07-12 | $26.22 | $26.22 | 1,769,200 | — | — |
| 2021-07-09 | $26.54 | $26.54 | 1,568,700 | — | — |
| 2021-07-08 | $25.75 | $25.75 | 1,904,200 | — | — |
| 2021-07-07 | $25.79 | $25.79 | 1,928,100 | — | — |
| 2021-07-06 | $25.28 | $25.28 | 3,167,200 | — | — |
| 2021-07-02 | $25.49 | $25.49 | 1,884,600 | — | — |
| 2021-07-01 | $25.40 | $25.40 | 2,630,600 | — | — |
| 2021-06-30 | $24.85 | $24.85 | 3,290,700 | — | — |
| 2021-06-29 | $25.33 | $25.33 | 2,542,800 | — | — |
| 2021-06-28 | $26.47 | $26.47 | 2,107,700 | — | — |
| 2021-06-25 | $26.38 | $26.38 | 16,587,900 | — | — |
| 2021-06-24 | $26.32 | $26.32 | 2,383,200 | — | — |
| 2021-06-23 | $26.98 | $26.98 | 2,069,800 | — | — |
| 2021-06-22 | $27.85 | $27.85 | 1,906,300 | — | — |
| 2021-06-21 | $28.13 | $28.13 | 1,798,300 | — | — |
| 2021-06-18 | $27.57 | $27.57 | 2,822,800 | — | — |
| 2021-06-17 | $27.89 | $27.89 | 2,565,000 | — | — |
| 2021-06-16 | $27.57 | $27.57 | 2,464,300 | — | — |
| 2021-06-15 | $28.30 | $28.30 | 1,920,300 | — | — |
| 2021-06-14 | $28.75 | $28.75 | 1,942,000 | — | — |
| 2021-06-11 | $29.00 | $29.00 | 1,571,200 | — | — |
| 2021-06-10 | $29.00 | $29.00 | 4,594,000 | — | — |
| 2021-06-09 | $27.67 | $27.67 | 1,479,300 | — | — |
| 2021-06-08 | $27.96 | $27.96 | 2,108,400 | — | — |
| 2021-06-07 | $27.77 | $27.77 | 1,324,600 | — | — |
| 2021-06-04 | $27.58 | $27.58 | 1,234,800 | — | — |
| 2021-06-03 | $27.56 | $27.56 | 1,413,000 | — | — |
| 2021-06-02 | $27.39 | $27.39 | 1,654,400 | — | — |
| 2021-06-01 | $26.60 | $26.60 | 1,446,200 | — | — |
| 2021-05-28 | $26.60 | $26.60 | 2,119,800 | — | — |
| 2021-05-27 | $26.06 | $26.06 | 2,509,100 | — | — |
| 2021-05-26 | $25.76 | $25.76 | 1,753,600 | — | — |
| 2021-05-25 | $25.69 | $25.69 | 1,677,100 | — | — |
| 2021-05-24 | $25.57 | $25.57 | 1,880,100 | — | — |
| 2021-05-21 | $25.80 | $25.80 | 1,840,600 | — | — |
| 2021-05-20 | $25.48 | $25.48 | 1,874,500 | — | — |
| 2021-05-19 | $25.42 | $25.42 | 1,781,400 | — | — |
| 2021-05-18 | $26.30 | $26.30 | 1,494,400 | — | — |
| 2021-05-17 | $26.36 | $26.36 | 1,644,000 | — | — |
| 2021-05-14 | $26.37 | $26.37 | 1,451,000 | — | — |
| 2021-05-13 | $25.89 | $25.89 | 2,766,400 | — | — |
| 2021-05-12 | $25.72 | $25.72 | 3,021,200 | — | — |
| 2021-05-11 | $26.95 | $26.95 | 3,311,600 | — | — |
| 2021-05-10 | $26.92 | $26.92 | 2,409,000 | — | — |
| 2021-05-07 | $25.81 | $25.81 | 5,048,300 | — | — |
| 2021-05-06 | $26.37 | $26.37 | 2,742,300 | — | — |
| 2021-05-05 | $25.87 | $25.87 | 1,776,300 | — | — |
| 2021-05-04 | $26.09 | $26.09 | 1,668,700 | — | — |
| 2021-05-03 | $26.53 | $26.53 | 1,742,500 | — | — |
| 2021-04-30 | $25.61 | $25.61 | 2,035,000 | — | — |
| 2021-04-29 | $26.21 | $26.21 | 1,500,700 | — | — |
| 2021-04-28 | $26.19 | $26.19 | 1,793,700 | — | — |
| 2021-04-27 | $25.80 | $25.80 | 1,735,800 | — | — |
| 2021-04-26 | $25.57 | $25.57 | 2,540,800 | — | — |
| 2021-04-23 | $26.52 | $26.52 | 1,399,500 | — | — |
| 2021-04-22 | $26.55 | $26.55 | 1,259,100 | — | — |
| 2021-04-21 | $27.03 | $27.03 | 1,901,900 | — | — |
| 2021-04-20 | $27.00 | $27.00 | 1,407,300 | — | — |
| 2021-04-19 | $26.86 | $26.86 | 1,593,800 | — | — |
| 2021-04-16 | $27.00 | $27.00 | 1,534,200 | — | — |
| 2021-04-15 | $26.74 | $26.74 | 1,702,300 | — | — |
| 2021-04-14 | $26.42 | $26.42 | 2,464,500 | — | — |
| 2021-04-13 | $27.26 | $27.26 | 3,659,200 | — | — |
| 2021-04-12 | $27.27 | $27.27 | 2,734,900 | — | — |
| 2021-04-09 | $26.10 | $26.10 | 1,951,300 | — | — |
| 2021-04-08 | $25.98 | $25.98 | 2,495,600 | — | — |
| 2021-04-07 | $26.53 | $26.53 | 1,636,100 | — | — |
| 2021-04-06 | $26.49 | $26.49 | 2,467,300 | — | — |
| 2021-04-05 | $26.74 | $26.74 | 2,299,500 | — | — |
| 2021-04-01 | $26.42 | $26.42 | 3,196,000 | — | — |
| 2021-03-31 | $26.62 | $26.62 | 3,855,300 | — | — |
| 2021-03-30 | $28.13 | $28.13 | 5,052,300 | — | — |
| 2021-03-29 | $28.00 | $28.00 | 4,536,900 | — | — |
| 2021-03-26 | $27.96 | $27.96 | 3,876,500 | — | — |
| 2021-03-25 | $26.30 | $26.30 | 4,359,300 | — | — |
| 2021-03-24 | $25.28 | $25.28 | 2,169,400 | — | — |
| 2021-03-23 | $25.87 | $25.87 | 3,378,400 | — | — |
| 2021-03-22 | $25.18 | $25.18 | 2,290,200 | — | — |
| 2021-03-19 | $24.03 | $24.03 | 2,764,900 | — | — |
| 2021-03-18 | $24.05 | $24.05 | 2,328,900 | — | — |
| 2021-03-17 | $24.25 | $24.25 | 2,130,000 | — | — |
| 2021-03-16 | $24.42 | $24.42 | 2,344,200 | — | — |
| 2021-03-15 | $24.81 | $24.81 | 2,388,000 | — | — |
| 2021-03-12 | $24.43 | $24.43 | 1,870,900 | — | — |
| 2021-03-11 | $24.35 | $24.35 | 2,682,400 | — | — |
| 2021-03-10 | $24.10 | $24.10 | 3,401,300 | — | — |
| 2021-03-09 | $23.23 | $23.23 | 2,465,000 | — | — |
| 2021-03-08 | $23.86 | $23.86 | 2,655,600 | — | — |
| 2021-03-05 | $23.62 | $23.62 | 3,025,100 | — | — |
| 2021-03-04 | $24.08 | $24.08 | 3,828,500 | — | — |
| 2021-03-03 | $23.00 | $23.00 | 4,093,700 | — | — |
| 2021-03-02 | $21.77 | $21.77 | 3,734,600 | — | — |
| 2021-03-01 | $21.78 | $21.78 | 2,404,400 | — | — |
| 2021-02-26 | $21.11 | $21.11 | 4,470,600 | — | — |
| 2021-02-25 | $20.52 | $20.52 | 2,619,200 | — | — |
| 2021-02-24 | $21.48 | $21.48 | 2,486,300 | — | — |
| 2021-02-23 | $21.81 | $21.81 | 3,019,800 | — | — |
| 2021-02-22 | $21.63 | $21.63 | 1,392,300 | — | — |
| 2021-02-19 | $21.88 | $21.88 | 3,824,900 | — | — |
| 2021-02-18 | $21.69 | $21.69 | 1,603,000 | — | — |
| 2021-02-17 | $21.74 | $21.74 | 1,589,600 | — | — |
| 2021-02-16 | $21.79 | $21.79 | 1,800,200 | — | — |
| 2021-02-12 | $21.97 | $21.97 | 1,739,000 | — | — |
| 2021-02-11 | $22.45 | $22.45 | 1,483,400 | — | — |
| 2021-02-10 | $22.59 | $22.59 | 1,640,300 | — | — |
| 2021-02-09 | $22.88 | $22.88 | 2,561,500 | — | — |
| 2021-02-08 | $22.53 | $22.53 | 1,982,300 | — | — |
| 2021-02-05 | $22.31 | $22.31 | 1,573,200 | — | — |
| 2021-02-04 | $22.24 | $22.24 | 1,973,400 | — | — |
| 2021-02-03 | $21.94 | $21.94 | 2,285,600 | — | — |
| 2021-02-02 | $21.61 | $21.61 | 2,836,000 | — | — |
| 2021-02-01 | $22.27 | $22.27 | 3,000,800 | — | — |
| 2021-01-29 | $22.65 | $22.65 | 3,432,400 | — | — |
| 2021-01-28 | $22.56 | $22.56 | 4,132,300 | — | — |
| 2021-01-27 | $24.61 | $24.61 | 4,990,000 | — | — |
| 2021-01-26 | $23.91 | $23.91 | 4,895,200 | — | — |
| 2021-01-25 | $22.27 | $22.27 | 3,535,300 | — | — |
| 2021-01-22 | $21.41 | $21.41 | 1,844,900 | — | — |
| 2021-01-21 | $21.09 | $21.09 | 3,011,100 | — | — |
| 2021-01-20 | $21.01 | $21.01 | 3,504,800 | — | — |
| 2021-01-19 | $21.19 | $21.19 | 3,259,300 | — | — |
| 2021-01-15 | $20.92 | $20.92 | 2,727,600 | — | — |
| 2021-01-14 | $20.47 | $20.47 | 1,941,200 | — | — |
| 2021-01-13 | $20.19 | $20.19 | 4,717,800 | — | — |
| 2021-01-12 | $19.69 | $19.69 | 1,918,200 | — | — |
| 2021-01-11 | $19.48 | $19.48 | 1,983,800 | — | — |
| 2021-01-08 | $19.42 | $19.42 | 3,053,100 | — | — |
| 2021-01-07 | $19.63 | $19.63 | 3,704,100 | — | — |
| 2021-01-06 | $20.26 | $20.26 | 2,322,800 | — | — |
| 2021-01-05 | $20.18 | $20.18 | 2,714,000 | — | — |
| 2021-01-04 | $20.23 | $20.23 | 3,320,000 | — | — |