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
- 2002-07-18 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 | $28.82 | $37.16 | 2,105,200 | — | — |
| 2021-12-30 | $28.43 | $36.66 | 2,606,400 | — | — |
| 2021-12-29 | $28.60 | $36.88 | 1,637,900 | — | — |
| 2021-12-28 | $28.73 | $37.05 | 1,330,300 | — | — |
| 2021-12-27 | $28.77 | $37.10 | 1,317,800 | — | — |
| 2021-12-23 | $28.29 | $36.48 | 1,897,200 | — | — |
| 2021-12-22 | $28.05 | $36.17 | 2,434,200 | — | — |
| 2021-12-21 | $27.38 | $35.31 | 3,268,600 | — | — |
| 2021-12-20 | $26.45 | $34.11 | 3,937,100 | — | — |
| 2021-12-17 | $26.95 | $34.75 | 2,421,800 | — | — |
| 2021-12-16 | $27.12 | $34.97 | 4,297,600 | — | — |
| 2021-12-15 | $26.82 | $34.58 | 3,384,700 | — | — |
| 2021-12-14 | $26.90 | $34.69 | 2,932,300 | — | — |
| 2021-12-13 | $26.96 | $34.71 | 2,459,900 | — | — |
| 2021-12-10 | $27.22 | $35.05 | 2,096,800 | — | — |
| 2021-12-09 | $27.66 | $35.61 | 2,352,900 | — | — |
| 2021-12-08 | $27.82 | $35.82 | 2,518,200 | — | — |
| 2021-12-07 | $27.73 | $35.71 | 5,054,300 | — | — |
| 2021-12-06 | $26.53 | $34.16 | 4,945,100 | — | — |
| 2021-12-03 | $25.76 | $33.17 | 4,625,700 | — | — |
| 2021-12-02 | $26.55 | $34.19 | 3,535,800 | — | — |
| 2021-12-01 | $26.03 | $33.52 | 4,206,700 | — | — |
| 2021-11-30 | $26.49 | $34.11 | 4,162,900 | — | — |
| 2021-11-29 | $26.55 | $34.19 | 3,590,500 | — | — |
| 2021-11-26 | $26.03 | $33.52 | 4,261,000 | — | — |
| 2021-11-24 | $26.96 | $34.71 | 3,635,400 | — | — |
| 2021-11-23 | $27.31 | $35.16 | 3,997,000 | — | — |
| 2021-11-22 | $27.06 | $34.84 | 3,806,900 | — | — |
| 2021-11-19 | $26.10 | $33.61 | 4,820,800 | — | — |
| 2021-11-18 | $26.25 | $33.80 | 8,330,200 | — | — |
| 2021-11-17 | $27.08 | $34.87 | 6,747,700 | — | — |
| 2021-11-16 | $27.16 | $34.97 | 5,732,700 | — | — |
| 2021-11-15 | $27.45 | $35.34 | 8,747,300 | — | — |
| 2021-11-12 | $28.52 | $36.72 | 4,985,400 | — | — |
| 2021-11-11 | $28.56 | $36.77 | 10,035,800 | — | — |
| 2021-11-10 | $26.83 | $34.55 | 3,713,400 | — | — |
| 2021-11-09 | $27.27 | $35.11 | 3,122,900 | — | — |
| 2021-11-08 | $27.77 | $35.76 | 4,230,900 | — | — |
| 2021-11-05 | $27.09 | $34.88 | 2,436,300 | — | — |
| 2021-11-04 | $27.56 | $35.49 | 2,740,900 | — | — |
| 2021-11-03 | $27.51 | $35.42 | 3,461,900 | — | — |
| 2021-11-02 | $27.90 | $35.92 | 4,922,000 | — | — |
| 2021-11-01 | $28.71 | $36.97 | 3,475,000 | — | — |
| 2021-10-29 | $27.90 | $35.92 | 5,887,100 | — | — |
| 2021-10-28 | $28.85 | $37.15 | 5,799,500 | — | — |
| 2021-10-27 | $27.93 | $35.96 | 8,043,700 | — | — |
| 2021-10-26 | $28.20 | $36.31 | 3,079,800 | — | — |
| 2021-10-25 | $28.53 | $36.74 | 3,667,000 | — | — |
| 2021-10-22 | $27.83 | $35.83 | 3,032,000 | — | — |
| 2021-10-21 | $27.87 | $35.89 | 3,722,500 | — | — |
| 2021-10-20 | $28.62 | $36.85 | 5,355,400 | — | — |
| 2021-10-19 | $29.10 | $37.47 | 5,554,300 | — | — |
| 2021-10-18 | $29.88 | $38.47 | 5,331,100 | — | — |
| 2021-10-15 | $29.24 | $37.65 | 5,819,000 | — | — |
| 2021-10-14 | $28.37 | $36.53 | 3,076,000 | — | — |
| 2021-10-13 | $28.14 | $36.23 | 3,662,800 | — | — |
| 2021-10-12 | $28.06 | $36.13 | 3,623,500 | — | — |
| 2021-10-11 | $27.60 | $35.54 | 3,895,200 | — | — |
| 2021-10-08 | $26.70 | $34.38 | 2,913,700 | — | — |
| 2021-10-07 | $26.04 | $33.53 | 3,812,900 | — | — |
| 2021-10-06 | $24.55 | $31.61 | 5,625,500 | — | — |
| 2021-10-05 | $25.70 | $33.09 | 3,614,500 | — | — |
| 2021-10-04 | $25.82 | $33.25 | 4,541,900 | — | — |
| 2021-10-01 | $25.19 | $32.43 | 3,501,900 | — | — |
| 2021-09-30 | $24.91 | $32.07 | 3,262,900 | — | — |
| 2021-09-29 | $24.91 | $32.07 | 4,375,800 | — | — |
| 2021-09-28 | $24.86 | $32.01 | 4,704,900 | — | — |
| 2021-09-27 | $25.19 | $32.43 | 5,531,000 | — | — |
| 2021-09-24 | $24.78 | $31.91 | 5,169,200 | — | — |
| 2021-09-23 | $24.77 | $31.89 | 4,571,800 | — | — |
| 2021-09-22 | $24.68 | $31.78 | 7,875,700 | — | — |
| 2021-09-21 | $23.19 | $29.86 | 7,430,900 | — | — |
| 2021-09-20 | $23.97 | $30.86 | 8,308,800 | — | — |
| 2021-09-17 | $24.66 | $31.75 | 7,721,000 | — | — |
| 2021-09-16 | $25.82 | $33.25 | 4,791,100 | — | — |
| 2021-09-15 | $26.80 | $34.51 | 6,704,000 | — | — |
| 2021-09-14 | $25.84 | $33.27 | 14,738,000 | — | — |
| 2021-09-13 | $24.64 | $31.67 | 4,462,400 | — | — |
| 2021-09-10 | $25.26 | $32.47 | 7,383,700 | — | — |
| 2021-09-09 | $24.45 | $31.43 | 4,227,200 | — | — |
| 2021-09-08 | $23.81 | $30.61 | 6,032,500 | — | — |
| 2021-09-07 | $25.05 | $32.20 | 5,251,800 | — | — |
| 2021-09-03 | $24.62 | $31.65 | 4,786,500 | — | — |
| 2021-09-02 | $23.88 | $30.70 | 6,217,700 | — | — |
| 2021-09-01 | $22.87 | $29.40 | 3,425,300 | — | — |
| 2021-08-31 | $22.55 | $28.99 | 2,556,800 | — | — |
| 2021-08-30 | $22.64 | $29.10 | 2,164,300 | — | — |
| 2021-08-27 | $22.86 | $29.39 | 4,007,600 | — | — |
| 2021-08-26 | $21.76 | $27.97 | 3,426,400 | — | — |
| 2021-08-25 | $21.76 | $27.97 | 3,638,000 | — | — |
| 2021-08-24 | $21.18 | $27.23 | 3,241,500 | — | — |
| 2021-08-23 | $20.99 | $26.98 | 5,383,900 | — | — |
| 2021-08-20 | $19.69 | $25.31 | 5,127,200 | — | — |
| 2021-08-19 | $19.82 | $25.48 | 10,419,000 | — | — |
| 2021-08-18 | $21.71 | $27.91 | 6,156,100 | — | — |
| 2021-08-17 | $21.50 | $27.64 | 6,973,200 | — | — |
| 2021-08-16 | $22.28 | $28.64 | 3,499,200 | — | — |
| 2021-08-13 | $22.84 | $29.36 | 2,050,300 | — | — |
| 2021-08-12 | $22.81 | $29.32 | 2,651,700 | — | — |
| 2021-08-11 | $23.00 | $29.57 | 3,283,300 | — | — |
| 2021-08-10 | $22.86 | $29.39 | 4,359,500 | — | — |
| 2021-08-09 | $21.69 | $27.88 | 2,187,800 | — | — |
| 2021-08-06 | $21.93 | $28.19 | 3,128,100 | — | — |
| 2021-08-05 | $21.55 | $27.70 | 2,597,100 | — | — |
| 2021-08-04 | $21.78 | $28.00 | 3,490,500 | — | — |
| 2021-08-03 | $22.36 | $28.74 | 3,075,500 | — | — |
| 2021-08-02 | $22.36 | $28.74 | 2,609,000 | — | — |
| 2021-07-30 | $22.84 | $29.36 | 3,496,800 | — | — |
| 2021-07-29 | $23.23 | $29.86 | 4,261,200 | — | — |
| 2021-07-28 | $22.61 | $29.07 | 3,569,300 | — | — |
| 2021-07-27 | $21.67 | $27.86 | 5,123,600 | — | — |
| 2021-07-26 | $21.83 | $28.06 | 5,587,400 | — | — |
| 2021-07-23 | $20.99 | $26.98 | 3,332,900 | — | — |
| 2021-07-22 | $21.12 | $27.15 | 4,148,000 | — | — |
| 2021-07-21 | $21.18 | $27.23 | 5,086,700 | — | — |
| 2021-07-20 | $20.03 | $25.75 | 6,449,800 | — | — |
| 2021-07-19 | $20.02 | $25.74 | 8,093,500 | — | — |
| 2021-07-16 | $21.50 | $27.64 | 3,874,200 | — | — |
| 2021-07-15 | $22.42 | $28.82 | 3,002,900 | — | — |
| 2021-07-14 | $22.58 | $29.03 | 2,587,600 | — | — |
| 2021-07-13 | $22.95 | $29.50 | 3,106,000 | — | — |
| 2021-07-12 | $23.60 | $30.34 | 2,407,300 | — | — |
| 2021-07-09 | $23.53 | $30.25 | 4,117,600 | — | — |
| 2021-07-08 | $22.32 | $28.69 | 4,014,300 | — | — |
| 2021-07-07 | $22.60 | $29.05 | 3,620,800 | — | — |
| 2021-07-06 | $22.16 | $28.49 | 3,444,700 | — | — |
| 2021-07-02 | $23.18 | $29.80 | 2,383,700 | — | — |
| 2021-07-01 | $22.79 | $29.30 | 2,222,900 | — | — |
| 2021-06-30 | $23.04 | $29.62 | 3,793,700 | — | — |
| 2021-06-29 | $22.65 | $29.12 | 2,952,800 | — | — |
| 2021-06-28 | $22.58 | $29.03 | 3,885,600 | — | — |
| 2021-06-25 | $23.01 | $29.58 | 3,603,400 | — | — |
| 2021-06-24 | $22.69 | $29.17 | 3,910,400 | — | — |
| 2021-06-23 | $22.43 | $28.83 | 6,396,200 | — | — |
| 2021-06-22 | $21.73 | $27.93 | 5,770,100 | — | — |
| 2021-06-21 | $21.26 | $27.33 | 5,922,300 | — | — |
| 2021-06-18 | $20.48 | $26.33 | 6,093,100 | — | — |
| 2021-06-17 | $20.65 | $26.55 | 9,900,500 | — | — |
| 2021-06-16 | $21.67 | $27.86 | 5,609,000 | — | — |
| 2021-06-15 | $21.95 | $28.22 | 7,513,300 | — | — |
| 2021-06-14 | $23.07 | $29.66 | 3,461,400 | — | — |
| 2021-06-11 | $23.66 | $30.36 | 3,896,000 | — | — |
| 2021-06-10 | $23.45 | $30.09 | 5,212,400 | — | — |
| 2021-06-09 | $23.36 | $29.98 | 2,832,000 | — | — |
| 2021-06-08 | $23.68 | $30.39 | 3,929,900 | — | — |
| 2021-06-07 | $23.90 | $30.67 | 3,991,200 | — | — |
| 2021-06-04 | $24.73 | $31.74 | 3,688,100 | — | — |
| 2021-06-03 | $23.87 | $30.63 | 5,954,100 | — | — |
| 2021-06-02 | $24.90 | $31.95 | 3,099,800 | — | — |
| 2021-06-01 | $25.40 | $32.60 | 4,215,800 | — | — |
| 2021-05-28 | $24.71 | $31.71 | 4,342,300 | — | — |
| 2021-05-27 | $24.68 | $31.67 | 6,620,400 | — | — |
| 2021-05-26 | $23.48 | $30.13 | 6,426,000 | — | — |
| 2021-05-25 | $22.30 | $28.62 | 7,021,700 | — | — |
| 2021-05-24 | $23.05 | $29.58 | 3,628,800 | — | — |
| 2021-05-21 | $23.09 | $29.63 | 9,578,200 | — | — |
| 2021-05-20 | $22.85 | $29.32 | 11,060,400 | — | — |
| 2021-05-19 | $23.48 | $30.13 | 12,703,200 | — | — |
| 2021-05-18 | $26.13 | $33.53 | 5,287,400 | — | — |
| 2021-05-17 | $26.25 | $33.69 | 10,417,400 | — | — |
| 2021-05-14 | $25.47 | $32.69 | 6,507,000 | — | — |
| 2021-05-13 | $24.49 | $31.43 | 6,823,600 | — | — |
| 2021-05-12 | $25.09 | $32.20 | 6,294,600 | — | — |
| 2021-05-11 | $25.57 | $32.81 | 5,399,700 | — | — |
| 2021-05-10 | $25.29 | $32.45 | 8,866,000 | — | — |
| 2021-05-07 | $25.65 | $32.92 | 8,922,300 | — | — |
| 2021-05-06 | $24.65 | $31.63 | 7,651,200 | — | — |
| 2021-05-05 | $24.08 | $30.90 | 13,447,600 | — | — |
| 2021-05-04 | $22.42 | $28.77 | 4,330,900 | — | — |
| 2021-05-03 | $21.49 | $27.58 | 3,930,300 | — | — |
| 2021-04-30 | $21.17 | $27.17 | 5,868,300 | — | — |
| 2021-04-29 | $21.93 | $28.14 | 4,213,400 | — | — |
| 2021-04-28 | $22.37 | $28.71 | 5,186,200 | — | — |
| 2021-04-27 | $22.42 | $28.77 | 5,884,100 | — | — |
| 2021-04-26 | $22.56 | $28.95 | 6,198,800 | — | — |
| 2021-04-23 | $21.91 | $28.12 | 2,552,700 | — | — |
| 2021-04-22 | $21.51 | $27.60 | 2,439,800 | — | — |
| 2021-04-21 | $21.75 | $27.91 | 2,612,000 | — | — |
| 2021-04-20 | $21.36 | $27.41 | 3,335,100 | — | — |
| 2021-04-19 | $22.45 | $28.81 | 3,716,900 | — | — |
| 2021-04-16 | $22.23 | $28.53 | 3,439,900 | — | — |
| 2021-04-15 | $22.30 | $28.62 | 5,294,500 | — | — |
| 2021-04-14 | $21.69 | $27.83 | 7,798,600 | — | — |
| 2021-04-13 | $19.79 | $25.40 | 2,406,200 | — | — |
| 2021-04-12 | $19.46 | $24.97 | 2,418,500 | — | — |
| 2021-04-09 | $19.82 | $25.43 | 1,977,100 | — | — |
| 2021-04-08 | $19.79 | $25.40 | 5,171,800 | — | — |
| 2021-04-07 | $20.13 | $25.83 | 2,610,200 | — | — |
| 2021-04-06 | $20.18 | $25.90 | 4,983,800 | — | — |
| 2021-04-05 | $20.20 | $25.92 | 5,464,100 | — | — |
| 2021-04-01 | $19.55 | $25.09 | 3,439,400 | — | — |
| 2021-03-31 | $19.18 | $24.61 | 4,901,900 | — | — |
| 2021-03-30 | $19.32 | $24.79 | 3,299,700 | — | — |
| 2021-03-29 | $19.13 | $24.55 | 9,802,100 | — | — |
| 2021-03-26 | $19.05 | $24.45 | 5,162,200 | — | — |
| 2021-03-25 | $18.03 | $23.14 | 8,277,500 | — | — |
| 2021-03-24 | $18.48 | $23.71 | 4,867,800 | — | — |
| 2021-03-23 | $18.77 | $24.09 | 6,885,200 | — | — |
| 2021-03-22 | $20.21 | $25.94 | 4,569,000 | — | — |
| 2021-03-19 | $20.28 | $26.02 | 6,888,100 | — | — |
| 2021-03-18 | $21.62 | $27.74 | 6,640,600 | — | — |
| 2021-03-17 | $21.82 | $28.00 | 5,764,800 | — | — |
| 2021-03-16 | $21.93 | $28.14 | 11,913,200 | — | — |
| 2021-03-15 | $22.34 | $28.67 | 4,059,100 | — | — |
| 2021-03-12 | $22.63 | $29.04 | 4,035,500 | — | — |
| 2021-03-11 | $22.82 | $29.23 | 5,599,900 | — | — |
| 2021-03-10 | $21.38 | $27.39 | 4,858,800 | — | — |
| 2021-03-09 | $20.90 | $26.77 | 3,655,900 | — | — |
| 2021-03-08 | $21.20 | $27.16 | 4,846,100 | — | — |
| 2021-03-05 | $21.35 | $27.35 | 7,441,600 | — | — |
| 2021-03-04 | $20.63 | $26.43 | 7,247,700 | — | — |
| 2021-03-03 | $21.60 | $27.67 | 9,061,900 | — | — |
| 2021-03-02 | $21.23 | $27.20 | 4,446,100 | — | — |
| 2021-03-01 | $21.05 | $26.97 | 5,159,800 | — | — |
| 2021-02-26 | $20.83 | $26.68 | 5,840,400 | — | — |
| 2021-02-25 | $21.95 | $28.12 | 6,545,400 | — | — |
| 2021-02-24 | $23.76 | $30.44 | 4,836,100 | — | — |
| 2021-02-23 | $23.04 | $29.51 | 6,395,000 | — | — |
| 2021-02-22 | $23.25 | $29.78 | 8,937,600 | — | — |
| 2021-02-19 | $23.00 | $29.46 | 8,272,200 | — | — |
| 2021-02-18 | $21.42 | $27.44 | 5,544,800 | — | — |
| 2021-02-17 | $20.72 | $26.54 | 5,970,200 | — | — |
| 2021-02-16 | $20.63 | $26.43 | 5,858,700 | — | — |
| 2021-02-12 | $19.71 | $25.25 | 1,544,200 | — | — |
| 2021-02-11 | $19.77 | $25.33 | 4,092,000 | — | — |
| 2021-02-10 | $19.67 | $25.20 | 6,111,300 | — | — |
| 2021-02-09 | $19.02 | $24.37 | 2,844,300 | — | — |
| 2021-02-08 | $19.42 | $24.88 | 4,493,300 | — | — |
| 2021-02-05 | $18.33 | $23.48 | 3,809,500 | — | — |
| 2021-02-04 | $18.18 | $23.29 | 4,780,300 | — | — |
| 2021-02-03 | $18.03 | $23.10 | 3,051,800 | — | — |
| 2021-02-02 | $18.43 | $23.61 | 3,299,500 | — | — |
| 2021-02-01 | $18.65 | $23.89 | 4,081,100 | — | — |
| 2021-01-29 | $18.28 | $23.42 | 4,672,600 | — | — |
| 2021-01-28 | $19.20 | $24.60 | 4,528,500 | — | — |
| 2021-01-27 | $18.61 | $23.84 | 5,313,000 | — | — |
| 2021-01-26 | $19.52 | $25.01 | 4,263,000 | — | — |
| 2021-01-25 | $19.90 | $25.49 | 3,734,900 | — | — |
| 2021-01-22 | $20.50 | $26.26 | 2,913,100 | — | — |
| 2021-01-21 | $20.58 | $26.36 | 3,001,100 | — | — |
| 2021-01-20 | $20.77 | $26.61 | 3,051,700 | — | — |
| 2021-01-19 | $20.92 | $26.80 | 5,794,600 | — | — |
| 2021-01-15 | $19.63 | $25.15 | 5,106,700 | — | — |
| 2021-01-14 | $19.71 | $25.25 | 3,180,800 | — | — |
| 2021-01-13 | $19.00 | $24.34 | 3,039,000 | — | — |
| 2021-01-12 | $19.62 | $25.13 | 1,775,200 | — | — |
| 2021-01-11 | $19.15 | $24.53 | 2,143,100 | — | — |
| 2021-01-08 | $19.58 | $25.08 | 2,927,200 | — | — |
| 2021-01-07 | $19.85 | $25.43 | 3,734,100 | — | — |
| 2021-01-06 | $19.61 | $25.12 | 6,898,400 | — | — |
| 2021-01-05 | $19.56 | $25.06 | 7,058,800 | — | — |
| 2021-01-04 | $18.97 | $24.30 | 5,219,800 | — | — |