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
- 2005-11-18 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 | $21.19 | $21.19 | 3,793,100 | — | — |
| 2021-12-30 | $21.04 | $21.04 | 3,323,900 | — | — |
| 2021-12-29 | $21.08 | $21.08 | 3,434,300 | — | — |
| 2021-12-28 | $20.93 | $20.93 | 3,285,800 | — | — |
| 2021-12-27 | $20.90 | $20.90 | 4,449,300 | — | — |
| 2021-12-23 | $20.62 | $20.62 | 4,095,400 | — | — |
| 2021-12-22 | $20.36 | $20.36 | 5,195,600 | — | — |
| 2021-12-21 | $20.50 | $20.50 | 6,740,000 | — | — |
| 2021-12-20 | $19.94 | $19.94 | 6,677,600 | — | — |
| 2021-12-17 | $20.90 | $20.90 | 7,317,200 | — | — |
| 2021-12-16 | $21.37 | $21.37 | 8,943,100 | — | — |
| 2021-12-15 | $22.37 | $22.37 | 6,519,400 | — | — |
| 2021-12-14 | $22.25 | $22.25 | 3,843,500 | — | — |
| 2021-12-13 | $22.60 | $22.60 | 4,228,400 | — | — |
| 2021-12-10 | $23.61 | $23.61 | 3,416,800 | — | — |
| 2021-12-09 | $23.88 | $23.88 | 3,263,700 | — | — |
| 2021-12-08 | $24.25 | $24.25 | 2,815,000 | — | — |
| 2021-12-07 | $24.45 | $24.45 | 4,222,800 | — | — |
| 2021-12-06 | $23.98 | $23.98 | 4,816,600 | — | — |
| 2021-12-03 | $23.47 | $23.47 | 5,667,700 | — | — |
| 2021-12-02 | $23.50 | $23.50 | 7,531,300 | — | — |
| 2021-12-01 | $22.89 | $22.89 | 5,675,300 | — | — |
| 2021-11-30 | $23.59 | $23.59 | 6,111,400 | — | — |
| 2021-11-29 | $24.39 | $24.39 | 4,059,000 | — | — |
| 2021-11-26 | $23.98 | $23.98 | 3,518,200 | — | — |
| 2021-11-24 | $24.90 | $24.90 | 8,458,300 | — | — |
| 2021-11-23 | $24.80 | $24.80 | 9,562,400 | — | — |
| 2021-11-22 | $25.36 | $25.36 | 14,911,100 | — | — |
| 2021-11-19 | $26.96 | $26.96 | 5,939,700 | — | — |
| 2021-11-18 | $26.83 | $26.83 | 4,444,300 | — | — |
| 2021-11-17 | $26.27 | $26.27 | 4,544,300 | — | — |
| 2021-11-16 | $26.57 | $26.57 | 4,507,000 | — | — |
| 2021-11-15 | $25.84 | $25.84 | 3,385,000 | — | — |
| 2021-11-12 | $25.02 | $25.02 | 2,891,900 | — | — |
| 2021-11-11 | $24.78 | $24.78 | 3,682,500 | — | — |
| 2021-11-10 | $24.74 | $24.74 | 5,851,000 | — | — |
| 2021-11-09 | $24.75 | $24.75 | 4,165,100 | — | — |
| 2021-11-08 | $24.74 | $24.74 | 5,921,400 | — | — |
| 2021-11-05 | $25.02 | $25.02 | 11,365,600 | — | — |
| 2021-11-04 | $25.93 | $25.93 | 9,390,200 | — | — |
| 2021-11-03 | $26.54 | $26.54 | 17,657,300 | — | — |
| 2021-11-02 | $25.60 | $25.60 | 29,100,600 | — | — |
| 2021-11-01 | $21.98 | $21.98 | 6,805,400 | — | — |
| 2021-10-29 | $21.96 | $21.96 | 5,930,100 | — | — |
| 2021-10-28 | $22.13 | $22.13 | 4,881,600 | — | — |
| 2021-10-27 | $21.72 | $21.72 | 7,526,800 | — | — |
| 2021-10-26 | $21.55 | $21.55 | 7,522,400 | — | — |
| 2021-10-25 | $21.36 | $21.36 | 4,460,200 | — | — |
| 2021-10-22 | $20.68 | $20.68 | 3,796,600 | — | — |
| 2021-10-21 | $20.93 | $20.93 | 7,042,600 | — | — |
| 2021-10-20 | $20.20 | $20.20 | 4,385,200 | — | — |
| 2021-10-19 | $20.38 | $20.38 | 6,608,400 | — | — |
| 2021-10-18 | $20.53 | $20.53 | 3,480,800 | — | — |
| 2021-10-15 | $20.51 | $20.51 | 3,419,100 | — | — |
| 2021-10-14 | $20.51 | $20.51 | 3,004,900 | — | — |
| 2021-10-13 | $20.45 | $20.45 | 3,175,300 | — | — |
| 2021-10-12 | $20.34 | $20.34 | 3,318,200 | — | — |
| 2021-10-11 | $19.99 | $19.99 | 4,265,100 | — | — |
| 2021-10-08 | $20.44 | $20.44 | 4,240,900 | — | — |
| 2021-10-07 | $21.11 | $21.11 | 5,271,200 | — | — |
| 2021-10-06 | $20.62 | $20.62 | 4,515,500 | — | — |
| 2021-10-05 | $21.05 | $21.05 | 7,243,300 | — | — |
| 2021-10-04 | $20.74 | $20.74 | 4,793,400 | — | — |
| 2021-10-01 | $20.79 | $20.79 | 5,632,100 | — | — |
| 2021-09-30 | $20.18 | $20.18 | 10,737,000 | — | — |
| 2021-09-29 | $20.72 | $20.72 | 4,568,400 | — | — |
| 2021-09-28 | $21.20 | $21.20 | 7,448,800 | — | — |
| 2021-09-27 | $21.24 | $21.24 | 4,117,200 | — | — |
| 2021-09-24 | $21.50 | $21.50 | 10,469,700 | — | — |
| 2021-09-23 | $21.43 | $21.43 | 6,509,600 | — | — |
| 2021-09-22 | $20.76 | $20.76 | 3,764,600 | — | — |
| 2021-09-21 | $20.50 | $20.50 | 6,332,600 | — | — |
| 2021-09-20 | $20.45 | $20.45 | 7,961,000 | — | — |
| 2021-09-17 | $21.07 | $21.07 | 7,673,300 | — | — |
| 2021-09-16 | $21.38 | $21.38 | 3,869,300 | — | — |
| 2021-09-15 | $21.46 | $21.46 | 3,846,100 | — | — |
| 2021-09-14 | $21.41 | $21.41 | 6,290,600 | — | — |
| 2021-09-13 | $21.92 | $21.92 | 6,059,100 | — | — |
| 2021-09-10 | $22.87 | $22.87 | 4,952,300 | — | — |
| 2021-09-09 | $23.16 | $23.16 | 11,216,000 | — | — |
| 2021-09-08 | $22.20 | $22.20 | 5,248,600 | — | — |
| 2021-09-07 | $22.63 | $22.63 | 4,647,100 | — | — |
| 2021-09-03 | $23.15 | $23.15 | 3,758,500 | — | — |
| 2021-09-02 | $23.07 | $23.07 | 4,262,300 | — | — |
| 2021-09-01 | $23.15 | $23.15 | 4,325,400 | — | — |
| 2021-08-31 | $23.14 | $23.14 | 6,089,000 | — | — |
| 2021-08-30 | $24.12 | $24.12 | 2,868,100 | — | — |
| 2021-08-27 | $24.12 | $24.12 | 3,567,000 | — | — |
| 2021-08-26 | $23.66 | $23.66 | 3,892,600 | — | — |
| 2021-08-25 | $24.13 | $24.13 | 3,850,300 | — | — |
| 2021-08-24 | $24.16 | $24.16 | 4,990,600 | — | — |
| 2021-08-23 | $23.66 | $23.66 | 4,114,500 | — | — |
| 2021-08-20 | $23.45 | $23.45 | 5,127,500 | — | — |
| 2021-08-19 | $22.61 | $22.61 | 5,125,500 | — | — |
| 2021-08-18 | $23.31 | $23.31 | 3,190,300 | — | — |
| 2021-08-17 | $23.50 | $23.50 | 5,603,100 | — | — |
| 2021-08-16 | $24.99 | $24.99 | 3,263,600 | — | — |
| 2021-08-13 | $25.45 | $25.45 | 2,891,800 | — | — |
| 2021-08-12 | $25.77 | $25.77 | 4,962,300 | — | — |
| 2021-08-11 | $25.77 | $25.77 | 6,125,100 | — | — |
| 2021-08-10 | $25.61 | $25.61 | 7,171,500 | — | — |
| 2021-08-09 | $25.02 | $25.02 | 7,011,200 | — | — |
| 2021-08-06 | $25.00 | $25.00 | 6,255,900 | — | — |
| 2021-08-05 | $24.81 | $24.81 | 9,798,700 | — | — |
| 2021-08-04 | $23.81 | $23.81 | 15,871,300 | — | — |
| 2021-08-03 | $22.70 | $22.70 | 20,652,900 | — | — |
| 2021-08-02 | $21.11 | $21.11 | 10,220,600 | — | — |
| 2021-07-30 | $20.45 | $20.45 | 4,423,500 | — | — |
| 2021-07-29 | $20.43 | $20.43 | 4,662,400 | — | — |
| 2021-07-28 | $20.16 | $20.16 | 3,750,200 | — | — |
| 2021-07-27 | $20.34 | $20.34 | 3,868,100 | — | — |
| 2021-07-26 | $20.49 | $20.49 | 3,744,000 | — | — |
| 2021-07-23 | $20.50 | $20.50 | 4,625,100 | — | — |
| 2021-07-22 | $20.23 | $20.23 | 3,732,900 | — | — |
| 2021-07-21 | $20.47 | $20.47 | 5,150,000 | — | — |
| 2021-07-20 | $19.67 | $19.67 | 5,023,200 | — | — |
| 2021-07-19 | $18.90 | $18.90 | 6,978,500 | — | — |
| 2021-07-16 | $19.26 | $19.26 | 4,533,700 | — | — |
| 2021-07-15 | $20.08 | $20.08 | 5,314,600 | — | — |
| 2021-07-14 | $20.55 | $20.55 | 3,189,500 | — | — |
| 2021-07-13 | $20.65 | $20.65 | 2,967,800 | — | — |
| 2021-07-12 | $21.21 | $21.21 | 3,810,300 | — | — |
| 2021-07-09 | $21.34 | $21.34 | 4,067,600 | — | — |
| 2021-07-08 | $20.44 | $20.44 | 4,922,900 | — | — |
| 2021-07-07 | $20.68 | $20.68 | 3,886,600 | — | — |
| 2021-07-06 | $21.07 | $21.07 | 3,599,500 | — | — |
| 2021-07-02 | $21.25 | $21.25 | 3,664,400 | — | — |
| 2021-07-01 | $21.30 | $21.30 | 3,566,200 | — | — |
| 2021-06-30 | $21.15 | $21.15 | 3,124,200 | — | — |
| 2021-06-29 | $21.07 | $21.07 | 4,082,800 | — | — |
| 2021-06-28 | $20.99 | $20.99 | 6,503,500 | — | — |
| 2021-06-25 | $21.69 | $21.69 | 7,202,700 | — | — |
| 2021-06-24 | $21.24 | $21.24 | 4,871,200 | — | — |
| 2021-06-23 | $21.06 | $21.06 | 7,000,800 | — | — |
| 2021-06-22 | $20.30 | $20.30 | 3,632,600 | — | — |
| 2021-06-21 | $20.16 | $20.16 | 4,525,900 | — | — |
| 2021-06-18 | $19.80 | $19.80 | 8,222,400 | — | — |
| 2021-06-17 | $20.08 | $20.08 | 5,848,900 | — | — |
| 2021-06-16 | $20.70 | $20.70 | 4,817,200 | — | — |
| 2021-06-15 | $20.79 | $20.79 | 3,971,200 | — | — |
| 2021-06-14 | $20.76 | $20.76 | 3,903,400 | — | — |
| 2021-06-11 | $21.49 | $21.49 | 3,058,800 | — | — |
| 2021-06-10 | $21.07 | $21.07 | 4,185,800 | — | — |
| 2021-06-09 | $21.40 | $21.40 | 4,248,200 | — | — |
| 2021-06-08 | $22.21 | $22.21 | 3,630,400 | — | — |
| 2021-06-07 | $22.07 | $22.07 | 5,958,900 | — | — |
| 2021-06-04 | $21.72 | $21.72 | 10,530,700 | — | — |
| 2021-06-03 | $22.15 | $22.15 | 5,897,600 | — | — |
| 2021-06-02 | $22.70 | $22.70 | 3,931,100 | — | — |
| 2021-06-01 | $23.05 | $23.05 | 3,812,300 | — | — |
| 2021-05-28 | $22.58 | $22.58 | 3,287,400 | — | — |
| 2021-05-27 | $22.87 | $22.87 | 5,137,700 | — | — |
| 2021-05-26 | $22.17 | $22.17 | 5,778,600 | — | — |
| 2021-05-25 | $21.39 | $21.39 | 2,900,600 | — | — |
| 2021-05-24 | $21.29 | $21.29 | 5,017,900 | — | — |
| 2021-05-21 | $21.45 | $21.45 | 2,824,500 | — | — |
| 2021-05-20 | $21.69 | $21.69 | 4,660,700 | — | — |
| 2021-05-19 | $21.92 | $21.92 | 6,057,200 | — | — |
| 2021-05-18 | $22.65 | $22.65 | 3,652,900 | — | — |
| 2021-05-17 | $23.18 | $23.18 | 7,976,200 | — | — |
| 2021-05-14 | $22.78 | $22.78 | 4,483,100 | — | — |
| 2021-05-13 | $22.04 | $22.04 | 5,153,300 | — | — |
| 2021-05-12 | $22.03 | $22.03 | 5,905,900 | — | — |
| 2021-05-11 | $23.04 | $23.04 | 5,022,100 | — | — |
| 2021-05-10 | $23.19 | $23.19 | 7,109,700 | — | — |
| 2021-05-07 | $24.47 | $24.47 | 5,219,600 | — | — |
| 2021-05-06 | $24.70 | $24.70 | 5,538,700 | — | — |
| 2021-05-05 | $25.53 | $25.53 | 14,076,000 | — | — |
| 2021-05-04 | $23.88 | $23.88 | 10,994,600 | — | — |
| 2021-05-03 | $24.17 | $24.17 | 6,381,200 | — | — |
| 2021-04-30 | $24.31 | $24.31 | 4,915,000 | — | — |
| 2021-04-29 | $24.41 | $24.41 | 3,620,700 | — | — |
| 2021-04-28 | $24.03 | $24.03 | 3,585,600 | — | — |
| 2021-04-27 | $24.19 | $24.19 | 5,148,900 | — | — |
| 2021-04-26 | $23.52 | $23.52 | 5,351,000 | — | — |
| 2021-04-23 | $23.03 | $23.03 | 4,469,700 | — | — |
| 2021-04-22 | $22.68 | $22.68 | 4,328,300 | — | — |
| 2021-04-21 | $22.37 | $22.37 | 4,627,000 | — | — |
| 2021-04-20 | $21.23 | $21.23 | 6,462,900 | — | — |
| 2021-04-19 | $21.69 | $21.69 | 4,752,400 | — | — |
| 2021-04-16 | $22.05 | $22.05 | 5,405,600 | — | — |
| 2021-04-15 | $22.01 | $22.01 | 4,016,000 | — | — |
| 2021-04-14 | $22.16 | $22.16 | 3,421,300 | — | — |
| 2021-04-13 | $22.29 | $22.29 | 4,602,900 | — | — |
| 2021-04-12 | $22.98 | $22.98 | 5,179,200 | — | — |
| 2021-04-09 | $23.00 | $23.00 | 8,834,400 | — | — |
| 2021-04-08 | $22.75 | $22.75 | 12,874,100 | — | — |
| 2021-04-07 | $22.83 | $22.83 | 3,677,000 | — | — |
| 2021-04-06 | $23.26 | $23.26 | 5,259,700 | — | — |
| 2021-04-05 | $22.97 | $22.97 | 7,651,200 | — | — |
| 2021-04-01 | $21.97 | $21.97 | 4,350,800 | — | — |
| 2021-03-31 | $22.16 | $22.16 | 4,799,200 | — | — |
| 2021-03-30 | $21.71 | $21.71 | 4,006,700 | — | — |
| 2021-03-29 | $21.46 | $21.46 | 4,987,500 | — | — |
| 2021-03-26 | $22.36 | $22.36 | 4,480,700 | — | — |
| 2021-03-25 | $22.44 | $22.44 | 4,703,600 | — | — |
| 2021-03-24 | $22.05 | $22.05 | 4,333,900 | — | — |
| 2021-03-23 | $22.47 | $22.47 | 5,187,300 | — | — |
| 2021-03-22 | $23.48 | $23.48 | 4,135,300 | — | — |
| 2021-03-19 | $23.43 | $23.43 | 4,049,200 | — | — |
| 2021-03-18 | $23.47 | $23.47 | 5,555,000 | — | — |
| 2021-03-17 | $22.99 | $22.99 | 6,696,000 | — | — |
| 2021-03-16 | $23.38 | $23.38 | 3,985,500 | — | — |
| 2021-03-15 | $24.20 | $24.20 | 5,683,000 | — | — |
| 2021-03-12 | $23.38 | $23.38 | 3,851,500 | — | — |
| 2021-03-11 | $22.82 | $22.82 | 5,019,900 | — | — |
| 2021-03-10 | $22.54 | $22.54 | 3,964,300 | — | — |
| 2021-03-09 | $22.41 | $22.41 | 4,301,100 | — | — |
| 2021-03-08 | $22.93 | $22.93 | 6,798,400 | — | — |
| 2021-03-05 | $22.66 | $22.66 | 6,948,700 | — | — |
| 2021-03-04 | $22.79 | $22.79 | 6,628,200 | — | — |
| 2021-03-03 | $23.23 | $23.23 | 7,028,800 | — | — |
| 2021-03-02 | $22.87 | $22.87 | 8,022,300 | — | — |
| 2021-03-01 | $22.74 | $22.74 | 5,746,900 | — | — |
| 2021-02-26 | $21.89 | $21.89 | 4,500,000 | — | — |
| 2021-02-25 | $21.59 | $21.59 | 6,187,100 | — | — |
| 2021-02-24 | $21.89 | $21.89 | 6,849,200 | — | — |
| 2021-02-23 | $21.81 | $21.81 | 8,624,200 | — | — |
| 2021-02-22 | $22.16 | $22.16 | 4,846,800 | — | — |
| 2021-02-19 | $22.81 | $22.81 | 7,010,700 | — | — |
| 2021-02-18 | $22.28 | $22.28 | 4,579,300 | — | — |
| 2021-02-17 | $22.40 | $22.40 | 4,278,500 | — | — |
| 2021-02-16 | $22.40 | $22.40 | 5,162,600 | — | — |
| 2021-02-12 | $22.37 | $22.37 | 5,465,800 | — | — |
| 2021-02-11 | $22.99 | $22.99 | 7,808,600 | — | — |
| 2021-02-10 | $22.45 | $22.45 | 12,503,100 | — | — |
| 2021-02-09 | $20.72 | $20.72 | 7,892,000 | — | — |
| 2021-02-08 | $20.77 | $20.77 | 5,833,900 | — | — |
| 2021-02-05 | $20.70 | $20.70 | 5,063,700 | — | — |
| 2021-02-04 | $20.26 | $20.26 | 5,263,600 | — | — |
| 2021-02-03 | $19.49 | $19.49 | 5,425,900 | — | — |
| 2021-02-02 | $18.57 | $18.57 | 3,840,700 | — | — |
| 2021-02-01 | $17.99 | $17.99 | 4,241,900 | — | — |
| 2021-01-29 | $17.50 | $17.50 | 4,467,300 | — | — |
| 2021-01-28 | $17.81 | $17.81 | 8,392,500 | — | — |
| 2021-01-27 | $17.35 | $17.35 | 11,097,000 | — | — |
| 2021-01-26 | $18.51 | $18.51 | 5,649,500 | — | — |
| 2021-01-25 | $18.64 | $18.64 | 5,931,000 | — | — |
| 2021-01-22 | $18.51 | $18.51 | 3,370,300 | — | — |
| 2021-01-21 | $18.68 | $18.68 | 5,914,900 | — | — |
| 2021-01-20 | $18.61 | $18.61 | 6,608,300 | — | — |
| 2021-01-19 | $18.13 | $18.13 | 4,201,900 | — | — |
| 2021-01-15 | $18.09 | $18.09 | 4,158,200 | — | — |
| 2021-01-14 | $18.50 | $18.50 | 3,480,100 | — | — |
| 2021-01-13 | $18.45 | $18.45 | 3,257,600 | — | — |
| 2021-01-12 | $18.87 | $18.87 | 6,735,200 | — | — |
| 2021-01-11 | $17.98 | $17.98 | 4,960,900 | — | — |
| 2021-01-08 | $17.70 | $17.70 | 4,376,900 | — | — |
| 2021-01-07 | $18.03 | $18.03 | 5,284,300 | — | — |
| 2021-01-06 | $17.97 | $17.97 | 4,524,000 | — | — |
| 2021-01-05 | $17.85 | $17.85 | 4,977,400 | — | — |
| 2021-01-04 | $17.35 | $17.35 | 4,891,700 | — | — |