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
- 2009-08-12 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 | $24.30 | $68.22 | 1,591,600 | — | — |
| 2021-12-30 | $24.38 | $68.44 | 1,686,600 | — | — |
| 2021-12-29 | $24.84 | $68.38 | 2,619,300 | — | — |
| 2021-12-28 | $24.81 | $68.30 | 1,798,700 | — | — |
| 2021-12-27 | $24.99 | $68.80 | 2,775,600 | — | — |
| 2021-12-23 | $24.82 | $68.33 | 2,453,500 | — | — |
| 2021-12-22 | $24.53 | $67.53 | 2,465,500 | — | — |
| 2021-12-21 | $24.42 | $67.23 | 5,958,400 | — | — |
| 2021-12-20 | $22.73 | $62.57 | 4,686,500 | — | — |
| 2021-12-17 | $23.29 | $64.12 | 6,001,700 | — | — |
| 2021-12-16 | $23.39 | $64.39 | 3,174,800 | — | — |
| 2021-12-15 | $23.60 | $64.97 | 4,126,400 | — | — |
| 2021-12-14 | $23.19 | $63.84 | 5,365,000 | — | — |
| 2021-12-13 | $23.91 | $65.82 | 3,583,900 | — | — |
| 2021-12-10 | $24.56 | $67.61 | 5,288,100 | — | — |
| 2021-12-09 | $24.81 | $68.30 | 3,200,200 | — | — |
| 2021-12-08 | $24.79 | $68.25 | 15,214,000 | — | — |
| 2021-12-07 | $25.72 | $70.81 | 2,036,300 | — | — |
| 2021-12-06 | $25.44 | $70.04 | 2,564,500 | — | — |
| 2021-12-03 | $25.09 | $69.07 | 2,104,100 | — | — |
| 2021-12-02 | $25.57 | $70.39 | 2,306,100 | — | — |
| 2021-12-01 | $24.82 | $68.33 | 3,345,600 | — | — |
| 2021-11-30 | $24.96 | $68.71 | 2,937,800 | — | — |
| 2021-11-29 | $25.70 | $70.75 | 1,458,600 | — | — |
| 2021-11-26 | $25.67 | $70.67 | 1,485,000 | — | — |
| 2021-11-24 | $26.26 | $72.29 | 875,000 | — | — |
| 2021-11-23 | $26.21 | $72.16 | 1,279,300 | — | — |
| 2021-11-22 | $26.12 | $71.91 | 1,445,200 | — | — |
| 2021-11-19 | $25.91 | $71.33 | 1,952,600 | — | — |
| 2021-11-18 | $25.73 | $70.83 | 1,366,100 | — | — |
| 2021-11-17 | $25.84 | $71.14 | 1,971,400 | — | — |
| 2021-11-16 | $26.05 | $71.71 | 1,734,600 | — | — |
| 2021-11-15 | $26.20 | $72.13 | 2,497,800 | — | — |
| 2021-11-12 | $26.10 | $71.85 | 1,158,300 | — | — |
| 2021-11-11 | $26.23 | $72.21 | 1,210,900 | — | — |
| 2021-11-10 | $26.09 | $71.82 | 2,344,500 | — | — |
| 2021-11-09 | $26.04 | $71.69 | 1,392,500 | — | — |
| 2021-11-08 | $25.95 | $71.44 | 1,471,500 | — | — |
| 2021-11-05 | $26.04 | $71.69 | 2,015,200 | — | — |
| 2021-11-04 | $25.74 | $70.86 | 1,093,700 | — | — |
| 2021-11-03 | $25.73 | $70.83 | 1,408,900 | — | — |
| 2021-11-02 | $25.42 | $69.98 | 1,280,700 | — | — |
| 2021-11-01 | $25.88 | $71.25 | 1,475,600 | — | — |
| 2021-10-29 | $25.47 | $70.12 | 1,371,700 | — | — |
| 2021-10-28 | $25.47 | $70.12 | 1,194,300 | — | — |
| 2021-10-27 | $25.30 | $69.65 | 1,585,600 | — | — |
| 2021-10-26 | $25.69 | $70.72 | 1,060,600 | — | — |
| 2021-10-25 | $25.79 | $71.00 | 871,900 | — | — |
| 2021-10-22 | $25.80 | $71.03 | 764,200 | — | — |
| 2021-10-21 | $25.87 | $71.22 | 1,286,400 | — | — |
| 2021-10-20 | $25.76 | $70.92 | 1,393,000 | — | — |
| 2021-10-19 | $25.59 | $70.45 | 1,066,500 | — | — |
| 2021-10-18 | $25.54 | $70.31 | 1,534,600 | — | — |
| 2021-10-15 | $25.51 | $70.23 | 1,687,700 | — | — |
| 2021-10-14 | $25.46 | $70.09 | 2,092,100 | — | — |
| 2021-10-13 | $25.37 | $69.84 | 1,797,600 | — | — |
| 2021-10-12 | $25.18 | $69.32 | 1,671,000 | — | — |
| 2021-10-11 | $24.85 | $68.41 | 837,600 | — | — |
| 2021-10-08 | $24.95 | $68.69 | 815,300 | — | — |
| 2021-10-07 | $24.89 | $68.52 | 1,171,000 | — | — |
| 2021-10-06 | $24.79 | $68.25 | 1,251,900 | — | — |
| 2021-10-05 | $24.85 | $68.41 | 1,482,700 | — | — |
| 2021-10-04 | $24.80 | $68.27 | 1,364,700 | — | — |
| 2021-10-01 | $25.03 | $68.91 | 1,685,300 | — | — |
| 2021-09-30 | $24.41 | $67.20 | 1,906,400 | — | — |
| 2021-09-29 | $24.94 | $68.66 | 1,380,700 | — | — |
| 2021-09-28 | $25.44 | $68.71 | 1,739,700 | — | — |
| 2021-09-27 | $25.83 | $69.77 | 1,807,600 | — | — |
| 2021-09-24 | $25.40 | $68.61 | 1,602,900 | — | — |
| 2021-09-23 | $25.42 | $68.66 | 2,010,800 | — | — |
| 2021-09-22 | $25.30 | $68.34 | 1,627,900 | — | — |
| 2021-09-21 | $24.98 | $67.47 | 1,632,200 | — | — |
| 2021-09-20 | $24.60 | $66.45 | 2,881,700 | — | — |
| 2021-09-17 | $24.79 | $66.96 | 4,129,300 | — | — |
| 2021-09-16 | $24.83 | $67.07 | 2,135,300 | — | — |
| 2021-09-15 | $24.88 | $67.20 | 1,347,800 | — | — |
| 2021-09-14 | $24.69 | $66.69 | 1,647,300 | — | — |
| 2021-09-13 | $24.78 | $66.93 | 1,625,300 | — | — |
| 2021-09-10 | $24.48 | $66.12 | 2,753,400 | — | — |
| 2021-09-09 | $25.13 | $67.88 | 1,078,200 | — | — |
| 2021-09-08 | $25.11 | $67.82 | 1,348,200 | — | — |
| 2021-09-07 | $25.46 | $68.77 | 1,405,900 | — | — |
| 2021-09-03 | $25.67 | $69.34 | 1,477,500 | — | — |
| 2021-09-02 | $25.88 | $69.90 | 1,226,000 | — | — |
| 2021-09-01 | $25.88 | $69.90 | 1,987,600 | — | — |
| 2021-08-31 | $25.80 | $69.69 | 1,271,200 | — | — |
| 2021-08-30 | $25.72 | $69.47 | 1,041,400 | — | — |
| 2021-08-27 | $25.90 | $69.96 | 955,900 | — | — |
| 2021-08-26 | $25.52 | $68.93 | 911,300 | — | — |
| 2021-08-25 | $25.83 | $69.77 | 1,053,400 | — | — |
| 2021-08-24 | $25.72 | $69.47 | 1,033,000 | — | — |
| 2021-08-23 | $25.57 | $69.07 | 1,189,300 | — | — |
| 2021-08-20 | $25.34 | $68.44 | 1,142,100 | — | — |
| 2021-08-19 | $25.00 | $67.53 | 2,088,700 | — | — |
| 2021-08-18 | $25.39 | $68.58 | 1,012,500 | — | — |
| 2021-08-17 | $25.54 | $68.98 | 1,027,400 | — | — |
| 2021-08-16 | $25.77 | $69.61 | 1,073,000 | — | — |
| 2021-08-13 | $25.93 | $70.04 | 975,500 | — | — |
| 2021-08-12 | $25.82 | $69.74 | 999,200 | — | — |
| 2021-08-11 | $26.00 | $70.23 | 1,440,300 | — | — |
| 2021-08-10 | $25.78 | $69.63 | 1,695,200 | — | — |
| 2021-08-09 | $25.44 | $68.71 | 1,486,500 | — | — |
| 2021-08-06 | $25.68 | $69.36 | 1,636,000 | — | — |
| 2021-08-05 | $25.86 | $69.85 | 1,157,300 | — | — |
| 2021-08-04 | $25.80 | $69.69 | 2,074,000 | — | — |
| 2021-08-03 | $26.02 | $70.28 | 1,496,000 | — | — |
| 2021-08-02 | $25.90 | $69.96 | 1,816,500 | — | — |
| 2021-07-30 | $26.03 | $70.31 | 1,693,400 | — | — |
| 2021-07-29 | $26.32 | $71.09 | 1,911,500 | — | — |
| 2021-07-28 | $26.08 | $70.44 | 1,616,800 | — | — |
| 2021-07-27 | $25.95 | $70.09 | 1,091,600 | — | — |
| 2021-07-26 | $25.97 | $70.15 | 1,324,100 | — | — |
| 2021-07-23 | $25.74 | $69.52 | 1,741,100 | — | — |
| 2021-07-22 | $25.73 | $69.50 | 1,471,700 | — | — |
| 2021-07-21 | $26.06 | $70.39 | 2,085,900 | — | — |
| 2021-07-20 | $25.65 | $69.28 | 2,428,000 | — | — |
| 2021-07-19 | $24.81 | $67.01 | 2,880,800 | — | — |
| 2021-07-16 | $25.58 | $69.09 | 2,081,900 | — | — |
| 2021-07-15 | $25.82 | $69.74 | 2,336,700 | — | — |
| 2021-07-14 | $25.71 | $69.44 | 2,013,900 | — | — |
| 2021-07-13 | $25.89 | $69.93 | 1,597,800 | — | — |
| 2021-07-12 | $26.42 | $71.36 | 1,299,000 | — | — |
| 2021-07-09 | $26.26 | $70.93 | 1,507,400 | — | — |
| 2021-07-08 | $25.39 | $68.58 | 1,693,100 | — | — |
| 2021-07-07 | $25.79 | $69.66 | 1,725,800 | — | — |
| 2021-07-06 | $25.97 | $70.15 | 1,759,900 | — | — |
| 2021-07-02 | $26.21 | $70.79 | 1,103,600 | — | — |
| 2021-07-01 | $26.42 | $71.36 | 2,364,600 | — | — |
| 2021-06-30 | $26.17 | $70.69 | 1,428,000 | — | — |
| 2021-06-29 | $26.07 | $70.42 | 1,395,600 | — | — |
| 2021-06-28 | $26.69 | $70.79 | 2,606,700 | — | — |
| 2021-06-25 | $26.94 | $71.46 | 2,469,800 | — | — |
| 2021-06-24 | $26.55 | $70.42 | 1,467,700 | — | — |
| 2021-06-23 | $26.22 | $69.55 | 1,450,200 | — | — |
| 2021-06-22 | $26.09 | $69.20 | 2,044,400 | — | — |
| 2021-06-21 | $26.20 | $69.49 | 1,485,700 | — | — |
| 2021-06-18 | $25.29 | $67.08 | 3,475,400 | — | — |
| 2021-06-17 | $25.72 | $68.22 | 2,115,600 | — | — |
| 2021-06-16 | $26.34 | $69.87 | 1,191,900 | — | — |
| 2021-06-15 | $26.26 | $69.65 | 1,633,500 | — | — |
| 2021-06-14 | $26.57 | $70.48 | 1,916,900 | — | — |
| 2021-06-11 | $26.77 | $71.01 | 1,662,500 | — | — |
| 2021-06-10 | $26.61 | $70.58 | 2,046,100 | — | — |
| 2021-06-09 | $26.57 | $70.48 | 1,681,800 | — | — |
| 2021-06-08 | $26.64 | $70.66 | 2,025,500 | — | — |
| 2021-06-07 | $26.10 | $69.23 | 2,299,900 | — | — |
| 2021-06-04 | $25.68 | $68.11 | 1,714,000 | — | — |
| 2021-06-03 | $25.63 | $67.98 | 1,549,400 | — | — |
| 2021-06-02 | $25.70 | $68.17 | 1,952,900 | — | — |
| 2021-06-01 | $25.62 | $67.96 | 2,208,100 | — | — |
| 2021-05-28 | $25.39 | $67.35 | 2,176,000 | — | — |
| 2021-05-27 | $25.13 | $66.66 | 2,278,000 | — | — |
| 2021-05-26 | $25.09 | $66.55 | 1,495,700 | — | — |
| 2021-05-25 | $24.75 | $65.65 | 1,260,600 | — | — |
| 2021-05-24 | $25.08 | $66.52 | 1,531,400 | — | — |
| 2021-05-21 | $24.87 | $65.97 | 1,314,000 | — | — |
| 2021-05-20 | $24.90 | $66.05 | 2,293,300 | — | — |
| 2021-05-19 | $24.88 | $65.99 | 1,940,700 | — | — |
| 2021-05-18 | $24.74 | $65.62 | 1,507,300 | — | — |
| 2021-05-17 | $24.89 | $66.02 | 1,466,800 | — | — |
| 2021-05-14 | $24.86 | $65.94 | 1,239,400 | — | — |
| 2021-05-13 | $24.45 | $64.85 | 2,096,800 | — | — |
| 2021-05-12 | $23.72 | $62.92 | 3,217,100 | — | — |
| 2021-05-11 | $24.78 | $65.73 | 2,172,500 | — | — |
| 2021-05-10 | $24.87 | $65.97 | 1,665,800 | — | — |
| 2021-05-07 | $25.18 | $66.79 | 1,724,300 | — | — |
| 2021-05-06 | $25.09 | $66.55 | 2,639,400 | — | — |
| 2021-05-05 | $25.36 | $67.27 | 1,794,300 | — | — |
| 2021-05-04 | $25.44 | $67.48 | 2,126,000 | — | — |
| 2021-05-03 | $25.63 | $67.98 | 2,348,300 | — | — |
| 2021-04-30 | $25.82 | $68.49 | 1,185,700 | — | — |
| 2021-04-29 | $25.87 | $68.62 | 1,646,500 | — | — |
| 2021-04-28 | $25.83 | $68.51 | 2,382,600 | — | — |
| 2021-04-27 | $25.59 | $67.88 | 1,660,000 | — | — |
| 2021-04-26 | $25.38 | $67.32 | 1,201,400 | — | — |
| 2021-04-23 | $25.53 | $67.72 | 1,275,500 | — | — |
| 2021-04-22 | $25.03 | $66.39 | 1,473,500 | — | — |
| 2021-04-21 | $25.38 | $67.32 | 1,741,900 | — | — |
| 2021-04-20 | $24.99 | $66.28 | 1,790,100 | — | — |
| 2021-04-19 | $25.31 | $67.13 | 2,169,500 | — | — |
| 2021-04-16 | $25.51 | $67.66 | 1,565,200 | — | — |
| 2021-04-15 | $25.43 | $67.45 | 1,526,700 | — | — |
| 2021-04-14 | $25.26 | $67.00 | 1,947,200 | — | — |
| 2021-04-13 | $25.11 | $66.60 | 2,259,500 | — | — |
| 2021-04-12 | $24.93 | $66.13 | 1,508,600 | — | — |
| 2021-04-09 | $24.84 | $65.89 | 1,183,800 | — | — |
| 2021-04-08 | $24.78 | $65.73 | 1,613,500 | — | — |
| 2021-04-07 | $24.72 | $65.57 | 1,799,800 | — | — |
| 2021-04-06 | $24.76 | $65.67 | 1,472,000 | — | — |
| 2021-04-05 | $24.80 | $65.78 | 2,341,800 | — | — |
| 2021-04-01 | $24.78 | $65.73 | 2,142,800 | — | — |
| 2021-03-31 | $24.74 | $65.62 | 2,139,700 | — | — |
| 2021-03-30 | $24.91 | $66.07 | 2,006,300 | — | — |
| 2021-03-29 | $24.87 | $64.69 | 3,418,800 | — | — |
| 2021-03-26 | $25.25 | $65.68 | 2,439,200 | — | — |
| 2021-03-25 | $24.82 | $64.56 | 2,504,000 | — | — |
| 2021-03-24 | $24.36 | $63.37 | 2,533,800 | — | — |
| 2021-03-23 | $24.27 | $63.13 | 2,545,100 | — | — |
| 2021-03-22 | $24.97 | $64.95 | 1,869,200 | — | — |
| 2021-03-19 | $24.87 | $64.69 | 3,071,900 | — | — |
| 2021-03-18 | $24.99 | $65.01 | 2,349,700 | — | — |
| 2021-03-17 | $25.28 | $65.76 | 2,538,600 | — | — |
| 2021-03-16 | $24.57 | $63.91 | 2,347,400 | — | — |
| 2021-03-15 | $24.85 | $64.64 | 1,516,500 | — | — |
| 2021-03-12 | $24.39 | $63.44 | 1,672,300 | — | — |
| 2021-03-11 | $23.96 | $62.33 | 1,675,600 | — | — |
| 2021-03-10 | $23.63 | $61.47 | 2,545,800 | — | — |
| 2021-03-09 | $23.10 | $60.09 | 1,908,900 | — | — |
| 2021-03-08 | $23.52 | $61.18 | 2,706,800 | — | — |
| 2021-03-05 | $22.95 | $59.70 | 1,913,000 | — | — |
| 2021-03-04 | $22.71 | $59.07 | 2,448,700 | — | — |
| 2021-03-03 | $23.27 | $60.53 | 2,531,800 | — | — |
| 2021-03-02 | $23.34 | $60.71 | 1,758,100 | — | — |
| 2021-03-01 | $23.26 | $60.51 | 2,466,600 | — | — |
| 2021-02-26 | $22.83 | $59.39 | 2,052,500 | — | — |
| 2021-02-25 | $22.71 | $59.07 | 3,990,500 | — | — |
| 2021-02-24 | $23.22 | $60.40 | 2,778,900 | — | — |
| 2021-02-23 | $22.23 | $57.83 | 2,241,900 | — | — |
| 2021-02-22 | $22.49 | $58.50 | 2,873,500 | — | — |
| 2021-02-19 | $22.10 | $57.49 | 2,034,800 | — | — |
| 2021-02-18 | $21.48 | $55.87 | 1,942,800 | — | — |
| 2021-02-17 | $21.55 | $56.06 | 2,003,100 | — | — |
| 2021-02-16 | $22.01 | $57.25 | 1,964,600 | — | — |
| 2021-02-12 | $21.50 | $55.93 | 1,962,600 | — | — |
| 2021-02-11 | $21.10 | $54.89 | 1,961,500 | — | — |
| 2021-02-10 | $20.90 | $54.37 | 2,088,000 | — | — |
| 2021-02-09 | $20.75 | $53.98 | 2,045,300 | — | — |
| 2021-02-08 | $20.81 | $54.13 | 3,086,700 | — | — |
| 2021-02-05 | $20.41 | $53.09 | 3,972,700 | — | — |
| 2021-02-04 | $20.11 | $52.31 | 2,494,800 | — | — |
| 2021-02-03 | $19.59 | $50.96 | 2,139,700 | — | — |
| 2021-02-02 | $19.67 | $51.17 | 2,313,600 | — | — |
| 2021-02-01 | $19.16 | $49.84 | 2,340,400 | — | — |
| 2021-01-29 | $18.76 | $48.80 | 2,964,200 | — | — |
| 2021-01-28 | $19.22 | $50.00 | 1,491,500 | — | — |
| 2021-01-27 | $19.00 | $49.42 | 2,540,800 | — | — |
| 2021-01-26 | $19.23 | $50.02 | 1,846,700 | — | — |
| 2021-01-25 | $19.42 | $50.52 | 2,519,000 | — | — |
| 2021-01-22 | $19.52 | $50.78 | 4,250,000 | — | — |
| 2021-01-21 | $19.03 | $49.50 | 1,431,900 | — | — |
| 2021-01-20 | $19.01 | $49.45 | 1,716,100 | — | — |
| 2021-01-19 | $18.92 | $49.22 | 1,726,500 | — | — |
| 2021-01-15 | $18.74 | $48.75 | 2,940,000 | — | — |
| 2021-01-14 | $18.81 | $48.93 | 2,599,200 | — | — |
| 2021-01-13 | $18.77 | $48.83 | 2,216,800 | — | — |
| 2021-01-12 | $18.97 | $49.35 | 1,644,500 | — | — |
| 2021-01-11 | $18.70 | $48.64 | 2,001,000 | — | — |
| 2021-01-08 | $18.80 | $48.90 | 2,079,600 | — | — |
| 2021-01-07 | $18.80 | $48.90 | 2,404,900 | — | — |
| 2021-01-06 | $18.98 | $49.37 | 2,834,200 | — | — |
| 2021-01-05 | $18.34 | $47.71 | 3,359,600 | — | — |
| 2021-01-04 | $18.52 | $48.18 | 3,112,300 | — | — |