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
- 2018-08-02 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 | $24.97 | $24.99 | 1,349,500 | — | — |
| 2021-12-30 | $25.18 | $25.20 | 2,279,300 | — | — |
| 2021-12-29 | $25.00 | $25.02 | 1,106,300 | — | — |
| 2021-12-28 | $24.70 | $24.72 | 1,282,300 | — | — |
| 2021-12-27 | $24.98 | $25.00 | 1,398,500 | — | — |
| 2021-12-23 | $24.86 | $24.88 | 1,208,700 | — | — |
| 2021-12-22 | $23.98 | $24.00 | 1,619,100 | — | — |
| 2021-12-21 | $24.19 | $24.21 | 1,101,100 | — | — |
| 2021-12-20 | $23.79 | $23.81 | 2,400,100 | — | — |
| 2021-12-17 | $23.95 | $23.97 | 3,752,600 | — | — |
| 2021-12-16 | $24.02 | $24.04 | 1,907,200 | — | — |
| 2021-12-15 | $25.02 | $25.04 | 1,504,700 | — | — |
| 2021-12-14 | $24.34 | $24.36 | 3,494,300 | — | — |
| 2021-12-13 | $25.45 | $25.47 | 1,558,200 | — | — |
| 2021-12-10 | $25.78 | $25.80 | 1,405,400 | — | — |
| 2021-12-09 | $25.99 | $26.01 | 2,272,600 | — | — |
| 2021-12-08 | $26.76 | $26.78 | 1,648,400 | — | — |
| 2021-12-07 | $26.56 | $26.58 | 3,742,700 | — | — |
| 2021-12-06 | $25.83 | $25.85 | 2,578,600 | — | — |
| 2021-12-03 | $25.51 | $25.53 | 1,476,100 | — | — |
| 2021-12-02 | $25.64 | $25.66 | 3,097,100 | — | — |
| 2021-12-01 | $24.70 | $24.72 | 3,421,100 | — | — |
| 2021-11-30 | $25.64 | $25.66 | 2,968,000 | — | — |
| 2021-11-29 | $25.99 | $26.00 | 1,388,400 | — | — |
| 2021-11-26 | $25.78 | $25.79 | 1,458,200 | — | — |
| 2021-11-24 | $26.24 | $26.25 | 1,777,600 | — | — |
| 2021-11-23 | $25.62 | $25.63 | 5,577,000 | — | — |
| 2021-11-22 | $26.59 | $26.60 | 2,552,400 | — | — |
| 2021-11-19 | $26.98 | $26.99 | 2,201,100 | — | — |
| 2021-11-18 | $26.59 | $26.60 | 5,429,400 | — | — |
| 2021-11-17 | $26.76 | $26.77 | 908,400 | — | — |
| 2021-11-16 | $26.84 | $26.85 | 2,365,600 | — | — |
| 2021-11-15 | $26.92 | $26.93 | 2,419,700 | — | — |
| 2021-11-12 | $26.71 | $26.72 | 2,112,900 | — | — |
| 2021-11-11 | $26.70 | $26.71 | 1,647,400 | — | — |
| 2021-11-10 | $26.66 | $26.67 | 1,580,700 | — | — |
| 2021-11-09 | $26.97 | $26.98 | 1,638,100 | — | — |
| 2021-11-08 | $27.54 | $27.55 | 3,972,700 | — | — |
| 2021-11-05 | $27.63 | $27.64 | 5,864,200 | — | — |
| 2021-11-04 | $26.95 | $26.96 | 4,065,100 | — | — |
| 2021-11-03 | $25.81 | $25.82 | 7,516,400 | — | — |
| 2021-11-02 | $25.15 | $25.16 | 13,370,900 | — | — |
| 2021-11-01 | $26.05 | $26.06 | 5,267,900 | — | — |
| 2021-10-29 | $25.68 | $25.69 | 2,092,100 | — | — |
| 2021-10-28 | $25.70 | $25.71 | 3,870,600 | — | — |
| 2021-10-27 | $24.69 | $24.70 | 4,845,700 | — | — |
| 2021-10-26 | $24.05 | $24.06 | 1,876,300 | — | — |
| 2021-10-25 | $24.21 | $24.22 | 1,751,600 | — | — |
| 2021-10-22 | $24.07 | $24.08 | 2,415,300 | — | — |
| 2021-10-21 | $23.80 | $23.81 | 1,465,200 | — | — |
| 2021-10-20 | $23.47 | $23.48 | 1,218,000 | — | — |
| 2021-10-19 | $23.38 | $23.39 | 1,703,700 | — | — |
| 2021-10-18 | $23.22 | $23.23 | 2,785,600 | — | — |
| 2021-10-15 | $22.92 | $22.93 | 1,928,700 | — | — |
| 2021-10-14 | $22.86 | $22.87 | 3,530,900 | — | — |
| 2021-10-13 | $21.86 | $21.87 | 4,905,500 | — | — |
| 2021-10-12 | $21.71 | $21.72 | 3,381,300 | — | — |
| 2021-10-11 | $22.27 | $22.28 | 2,803,400 | — | — |
| 2021-10-08 | $22.43 | $22.44 | 2,343,500 | — | — |
| 2021-10-07 | $23.12 | $23.13 | 1,660,900 | — | — |
| 2021-10-06 | $23.07 | $23.08 | 1,911,300 | — | — |
| 2021-10-05 | $23.13 | $23.14 | 3,387,300 | — | — |
| 2021-10-04 | $23.76 | $23.77 | 3,431,500 | — | — |
| 2021-10-01 | $24.54 | $24.55 | 3,352,600 | — | — |
| 2021-09-30 | $24.09 | $24.10 | 4,069,800 | — | — |
| 2021-09-29 | $24.28 | $24.29 | 3,017,900 | — | — |
| 2021-09-28 | $23.68 | $23.69 | 2,479,400 | — | — |
| 2021-09-27 | $24.15 | $24.16 | 3,350,000 | — | — |
| 2021-09-24 | $23.83 | $23.84 | 2,126,100 | — | — |
| 2021-09-23 | $24.11 | $24.12 | 3,519,200 | — | — |
| 2021-09-22 | $24.00 | $24.01 | 1,708,100 | — | — |
| 2021-09-21 | $23.69 | $23.70 | 2,078,600 | — | — |
| 2021-09-20 | $23.86 | $23.87 | 2,993,200 | — | — |
| 2021-09-17 | $23.73 | $23.74 | 4,570,500 | — | — |
| 2021-09-16 | $24.00 | $24.01 | 2,947,800 | — | — |
| 2021-09-15 | $23.55 | $23.56 | 3,112,300 | — | — |
| 2021-09-14 | $23.64 | $23.65 | 3,141,700 | — | — |
| 2021-09-13 | $23.97 | $23.98 | 4,860,100 | — | — |
| 2021-09-10 | $24.53 | $24.54 | 3,810,000 | — | — |
| 2021-09-09 | $25.07 | $25.08 | 5,095,000 | — | — |
| 2021-09-08 | $25.99 | $26.00 | 5,216,800 | — | — |
| 2021-09-07 | $28.04 | $28.05 | 1,030,500 | — | — |
| 2021-09-03 | $28.19 | $28.21 | 730,000 | — | — |
| 2021-09-02 | $28.59 | $28.61 | 961,100 | — | — |
| 2021-09-01 | $28.36 | $28.38 | 1,011,500 | — | — |
| 2021-08-31 | $28.17 | $28.19 | 889,900 | — | — |
| 2021-08-30 | $28.55 | $28.57 | 1,116,000 | — | — |
| 2021-08-27 | $28.29 | $28.31 | 856,300 | — | — |
| 2021-08-26 | $27.90 | $27.91 | 1,085,500 | — | — |
| 2021-08-25 | $27.67 | $27.68 | 1,671,000 | — | — |
| 2021-08-24 | $27.52 | $27.53 | 1,252,000 | — | — |
| 2021-08-23 | $27.29 | $27.30 | 1,690,000 | — | — |
| 2021-08-20 | $27.08 | $27.09 | 1,584,300 | — | — |
| 2021-08-19 | $26.59 | $26.60 | 1,458,600 | — | — |
| 2021-08-18 | $26.95 | $26.96 | 1,424,600 | — | — |
| 2021-08-17 | $26.96 | $26.97 | 1,616,300 | — | — |
| 2021-08-16 | $26.92 | $26.93 | 1,590,800 | — | — |
| 2021-08-13 | $27.15 | $27.16 | 1,027,400 | — | — |
| 2021-08-12 | $27.46 | $27.47 | 2,756,500 | — | — |
| 2021-08-11 | $27.02 | $27.03 | 3,030,900 | — | — |
| 2021-08-10 | $27.03 | $27.04 | 2,207,800 | — | — |
| 2021-08-09 | $27.52 | $27.53 | 2,363,500 | — | — |
| 2021-08-06 | $27.26 | $27.27 | 2,168,200 | — | — |
| 2021-08-05 | $27.35 | $27.36 | 2,566,600 | — | — |
| 2021-08-04 | $27.62 | $27.63 | 1,626,100 | — | — |
| 2021-08-03 | $28.00 | $28.01 | 2,921,600 | — | — |
| 2021-08-02 | $27.73 | $27.74 | 2,362,500 | — | — |
| 2021-07-30 | $28.04 | $28.05 | 2,066,600 | — | — |
| 2021-07-29 | $28.13 | $28.15 | 2,570,800 | — | — |
| 2021-07-28 | $27.61 | $27.62 | 2,797,600 | — | — |
| 2021-07-27 | $27.67 | $27.68 | 2,186,600 | — | — |
| 2021-07-26 | $27.51 | $27.52 | 1,184,900 | — | — |
| 2021-07-23 | $27.74 | $27.75 | 970,300 | — | — |
| 2021-07-22 | $27.44 | $27.45 | 1,822,700 | — | — |
| 2021-07-21 | $27.66 | $27.67 | 2,594,000 | — | — |
| 2021-07-20 | $27.16 | $27.17 | 2,200,600 | — | — |
| 2021-07-19 | $26.63 | $26.64 | 2,177,200 | — | — |
| 2021-07-16 | $26.56 | $26.57 | 1,848,900 | — | — |
| 2021-07-15 | $26.49 | $26.50 | 2,480,600 | — | — |
| 2021-07-14 | $26.66 | $26.67 | 2,081,100 | — | — |
| 2021-07-13 | $27.25 | $27.26 | 1,237,600 | — | — |
| 2021-07-12 | $27.43 | $27.44 | 1,312,600 | — | — |
| 2021-07-09 | $27.39 | $27.40 | 1,180,800 | — | — |
| 2021-07-08 | $27.19 | $27.20 | 2,056,400 | — | — |
| 2021-07-07 | $27.03 | $27.04 | 2,032,300 | — | — |
| 2021-07-06 | $27.61 | $27.62 | 1,759,400 | — | — |
| 2021-07-02 | $26.95 | $26.96 | 1,858,700 | — | — |
| 2021-07-01 | $27.46 | $27.47 | 2,929,000 | — | — |
| 2021-06-30 | $27.30 | $27.31 | 2,655,600 | — | — |
| 2021-06-29 | $27.18 | $27.19 | 1,581,100 | — | — |
| 2021-06-28 | $27.08 | $27.09 | 1,547,200 | — | — |
| 2021-06-25 | $27.15 | $27.16 | 3,838,100 | — | — |
| 2021-06-24 | $27.21 | $27.22 | 1,838,000 | — | — |
| 2021-06-23 | $26.98 | $26.99 | 1,305,400 | — | — |
| 2021-06-22 | $26.87 | $26.88 | 1,575,800 | — | — |
| 2021-06-21 | $26.64 | $26.65 | 1,845,900 | — | — |
| 2021-06-18 | $26.12 | $26.13 | 2,464,000 | — | — |
| 2021-06-17 | $26.45 | $26.46 | 3,588,600 | — | — |
| 2021-06-16 | $26.55 | $26.56 | 4,274,000 | — | — |
| 2021-06-15 | $25.91 | $25.92 | 1,974,200 | — | — |
| 2021-06-14 | $25.89 | $25.90 | 2,155,800 | — | — |
| 2021-06-11 | $26.21 | $26.22 | 1,262,800 | — | — |
| 2021-06-10 | $25.91 | $25.92 | 2,396,200 | — | — |
| 2021-06-09 | $26.26 | $26.27 | 4,194,700 | — | — |
| 2021-06-08 | $26.01 | $26.02 | 2,676,400 | — | — |
| 2021-06-07 | $25.65 | $25.66 | 3,265,100 | — | — |
| 2021-06-04 | $25.35 | $25.36 | 2,479,100 | — | — |
| 2021-06-03 | $25.15 | $25.16 | 2,156,900 | — | — |
| 2021-06-02 | $25.05 | $25.06 | 2,919,100 | — | — |
| 2021-06-01 | $24.92 | $24.93 | 2,157,000 | — | — |
| 2021-05-28 | $24.82 | $24.83 | 2,414,600 | — | — |
| 2021-05-27 | $24.62 | $24.63 | 2,594,700 | — | — |
| 2021-05-26 | $24.42 | $24.43 | 2,441,200 | — | — |
| 2021-05-25 | $24.27 | $24.28 | 3,424,300 | — | — |
| 2021-05-24 | $24.33 | $24.34 | 2,521,200 | — | — |
| 2021-05-21 | $23.65 | $23.66 | 2,348,000 | — | — |
| 2021-05-20 | $23.65 | $23.66 | 2,184,000 | — | — |
| 2021-05-19 | $23.46 | $23.47 | 2,364,500 | — | — |
| 2021-05-18 | $23.19 | $23.20 | 1,826,500 | — | — |
| 2021-05-17 | $23.13 | $23.14 | 2,584,900 | — | — |
| 2021-05-14 | $23.31 | $23.32 | 2,018,600 | — | — |
| 2021-05-13 | $22.21 | $22.22 | 1,967,400 | — | — |
| 2021-05-12 | $21.76 | $21.77 | 2,717,200 | — | — |
| 2021-05-11 | $22.36 | $22.37 | 1,979,800 | — | — |
| 2021-05-10 | $22.70 | $22.71 | 1,815,000 | — | — |
| 2021-05-07 | $23.01 | $23.02 | 2,921,400 | — | — |
| 2021-05-06 | $22.86 | $22.87 | 2,999,800 | — | — |
| 2021-05-05 | $22.89 | $22.90 | 2,813,000 | — | — |
| 2021-05-04 | $22.60 | $22.61 | 3,274,200 | — | — |
| 2021-05-03 | $22.82 | $22.83 | 2,853,400 | — | — |
| 2021-04-30 | $22.70 | $22.71 | 2,825,100 | — | — |
| 2021-04-29 | $23.25 | $23.26 | 3,677,800 | — | — |
| 2021-04-28 | $22.99 | $23.00 | 6,045,100 | — | — |
| 2021-04-27 | $23.08 | $23.09 | 4,706,000 | — | — |
| 2021-04-26 | $22.40 | $22.41 | 4,198,600 | — | — |
| 2021-04-23 | $21.77 | $21.78 | 2,426,500 | — | — |
| 2021-04-22 | $21.97 | $21.98 | 2,973,900 | — | — |
| 2021-04-21 | $21.80 | $21.81 | 2,333,200 | — | — |
| 2021-04-20 | $21.78 | $21.79 | 4,778,500 | — | — |
| 2021-04-19 | $22.25 | $22.26 | 3,582,300 | — | — |
| 2021-04-16 | $22.47 | $22.48 | 3,932,100 | — | — |
| 2021-04-15 | $22.40 | $22.41 | 6,105,000 | — | — |
| 2021-04-14 | $22.14 | $22.15 | 4,170,700 | — | — |
| 2021-04-13 | $21.96 | $21.97 | 3,224,600 | — | — |
| 2021-04-12 | $21.60 | $21.61 | 1,816,400 | — | — |
| 2021-04-09 | $21.43 | $21.44 | 1,855,300 | — | — |
| 2021-04-08 | $21.49 | $21.50 | 2,850,800 | — | — |
| 2021-04-07 | $21.17 | $21.18 | 2,482,000 | — | — |
| 2021-04-06 | $21.54 | $21.55 | 3,588,800 | — | — |
| 2021-04-05 | $20.97 | $20.98 | 2,572,200 | — | — |
| 2021-04-01 | $21.01 | $21.02 | 4,111,700 | — | — |
| 2021-03-31 | $20.00 | $20.01 | 3,594,800 | — | — |
| 2021-03-30 | $19.78 | $19.79 | 7,039,600 | — | — |
| 2021-03-29 | $19.28 | $19.29 | 4,390,700 | — | — |
| 2021-03-26 | $19.49 | $19.50 | 6,852,400 | — | — |
| 2021-03-25 | $19.41 | $19.42 | 5,115,100 | — | — |
| 2021-03-24 | $19.20 | $19.21 | 2,981,800 | — | — |
| 2021-03-23 | $19.54 | $19.55 | 3,831,200 | — | — |
| 2021-03-22 | $20.36 | $20.37 | 3,272,600 | — | — |
| 2021-03-19 | $20.45 | $20.46 | 4,649,400 | — | — |
| 2021-03-18 | $20.24 | $20.25 | 3,094,600 | — | — |
| 2021-03-17 | $20.71 | $20.72 | 3,053,100 | — | — |
| 2021-03-16 | $20.42 | $20.43 | 3,141,800 | — | — |
| 2021-03-15 | $21.11 | $21.12 | 3,331,500 | — | — |
| 2021-03-12 | $21.07 | $21.08 | 2,404,500 | — | — |
| 2021-03-11 | $21.17 | $21.18 | 5,271,700 | — | — |
| 2021-03-10 | $20.63 | $20.64 | 3,875,500 | — | — |
| 2021-03-09 | $20.21 | $20.22 | 4,125,900 | — | — |
| 2021-03-08 | $19.66 | $19.67 | 4,648,400 | — | — |
| 2021-03-05 | $20.05 | $20.06 | 7,871,400 | — | — |
| 2021-03-04 | $20.04 | $20.05 | 8,668,900 | — | — |
| 2021-03-03 | $20.90 | $20.91 | 4,456,200 | — | — |
| 2021-03-02 | $20.95 | $20.96 | 4,736,400 | — | — |
| 2021-03-01 | $21.32 | $21.33 | 9,549,700 | — | — |
| 2021-02-26 | $20.93 | $20.94 | 4,103,400 | — | — |
| 2021-02-25 | $20.33 | $20.34 | 7,092,600 | — | — |
| 2021-02-24 | $20.80 | $20.81 | 9,617,200 | — | — |
| 2021-02-23 | $21.70 | $21.71 | 5,856,800 | — | — |
| 2021-02-22 | $21.33 | $21.34 | 2,835,200 | — | — |
| 2021-02-19 | $21.63 | $21.64 | 3,680,600 | — | — |
| 2021-02-18 | $21.03 | $21.04 | 2,742,200 | — | — |
| 2021-02-17 | $21.15 | $21.16 | 2,536,000 | — | — |
| 2021-02-16 | $21.30 | $21.31 | 3,156,700 | — | — |
| 2021-02-12 | $21.44 | $21.45 | 2,935,400 | — | — |
| 2021-02-11 | $21.16 | $21.17 | 2,739,700 | — | — |
| 2021-02-10 | $21.31 | $21.32 | 2,409,500 | — | — |
| 2021-02-09 | $20.90 | $20.91 | 1,609,500 | — | — |
| 2021-02-08 | $21.31 | $21.32 | 3,150,900 | — | — |
| 2021-02-05 | $20.90 | $20.91 | 2,862,100 | — | — |
| 2021-02-04 | $20.56 | $20.57 | 2,044,600 | — | — |
| 2021-02-03 | $20.09 | $20.10 | 2,695,600 | — | — |
| 2021-02-02 | $20.12 | $20.13 | 3,230,300 | — | — |
| 2021-02-01 | $20.14 | $20.15 | 4,228,300 | — | — |
| 2021-01-29 | $20.12 | $20.13 | 4,962,000 | — | — |
| 2021-01-28 | $20.02 | $20.03 | 4,299,100 | — | — |
| 2021-01-27 | $19.69 | $19.70 | 7,543,900 | — | — |
| 2021-01-26 | $20.71 | $20.72 | 4,830,700 | — | — |
| 2021-01-25 | $20.20 | $20.21 | 3,258,100 | — | — |
| 2021-01-22 | $20.01 | $20.02 | 3,341,100 | — | — |
| 2021-01-21 | $20.61 | $20.62 | 6,646,700 | — | — |
| 2021-01-20 | $20.79 | $20.80 | 10,998,700 | — | — |
| 2021-01-19 | $20.61 | $20.62 | 7,240,600 | — | — |
| 2021-01-15 | $19.51 | $19.52 | 4,458,400 | — | — |
| 2021-01-14 | $18.78 | $18.79 | 6,251,700 | — | — |
| 2021-01-13 | $18.69 | $18.70 | 5,570,400 | — | — |
| 2021-01-12 | $18.37 | $18.38 | 4,936,900 | — | — |
| 2021-01-11 | $18.08 | $18.09 | 3,522,900 | — | — |
| 2021-01-08 | $18.07 | $18.08 | 6,194,900 | — | — |
| 2021-01-07 | $18.27 | $18.28 | 3,248,200 | — | — |
| 2021-01-06 | $18.25 | $18.26 | 4,894,500 | — | — |
| 2021-01-05 | $18.15 | $18.16 | 3,283,300 | — | — |
| 2021-01-04 | $18.52 | $18.53 | 3,548,500 | — | — |