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
- 2016-10-05 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 | $22.77 | $28.82 | 3,243,500 | — | — |
| 2021-12-30 | $22.39 | $28.34 | 7,636,100 | — | — |
| 2021-12-29 | $21.87 | $27.68 | 2,895,400 | — | — |
| 2021-12-28 | $22.05 | $27.91 | 1,864,300 | — | — |
| 2021-12-27 | $22.19 | $28.09 | 2,283,600 | — | — |
| 2021-12-23 | $22.03 | $27.89 | 3,279,700 | — | — |
| 2021-12-22 | $22.33 | $28.27 | 4,211,000 | — | — |
| 2021-12-21 | $21.81 | $27.61 | 3,112,500 | — | — |
| 2021-12-20 | $21.09 | $26.70 | 2,604,000 | — | — |
| 2021-12-17 | $21.23 | $26.87 | 3,848,300 | — | — |
| 2021-12-16 | $20.93 | $26.49 | 3,057,900 | — | — |
| 2021-12-15 | $20.70 | $26.20 | 4,531,000 | — | — |
| 2021-12-14 | $20.77 | $26.10 | 4,358,100 | — | — |
| 2021-12-13 | $20.73 | $26.05 | 3,952,700 | — | — |
| 2021-12-10 | $21.02 | $26.42 | 2,852,400 | — | — |
| 2021-12-09 | $20.89 | $26.25 | 2,682,200 | — | — |
| 2021-12-08 | $21.21 | $26.65 | 3,836,600 | — | — |
| 2021-12-07 | $20.93 | $26.30 | 3,876,500 | — | — |
| 2021-12-06 | $20.92 | $26.29 | 4,810,700 | — | — |
| 2021-12-03 | $20.71 | $26.03 | 4,143,000 | — | — |
| 2021-12-02 | $20.96 | $26.34 | 6,267,700 | — | — |
| 2021-12-01 | $20.55 | $25.82 | 5,950,100 | — | — |
| 2021-11-30 | $19.88 | $24.98 | 8,850,600 | — | — |
| 2021-11-29 | $20.09 | $25.25 | 4,114,400 | — | — |
| 2021-11-26 | $20.16 | $25.33 | 4,147,400 | — | — |
| 2021-11-24 | $20.62 | $25.91 | 2,546,100 | — | — |
| 2021-11-23 | $20.62 | $25.91 | 6,669,300 | — | — |
| 2021-11-22 | $20.28 | $25.49 | 4,515,300 | — | — |
| 2021-11-19 | $20.05 | $25.20 | 4,026,300 | — | — |
| 2021-11-18 | $20.15 | $25.32 | 2,977,500 | — | — |
| 2021-11-17 | $20.20 | $25.39 | 1,798,700 | — | — |
| 2021-11-16 | $20.44 | $25.69 | 5,736,500 | — | — |
| 2021-11-15 | $20.46 | $25.71 | 2,727,000 | — | — |
| 2021-11-12 | $19.65 | $24.69 | 2,396,500 | — | — |
| 2021-11-11 | $19.60 | $24.63 | 2,689,500 | — | — |
| 2021-11-10 | $19.44 | $24.43 | 2,271,500 | — | — |
| 2021-11-09 | $19.34 | $24.30 | 3,353,900 | — | — |
| 2021-11-08 | $19.74 | $24.81 | 5,650,800 | — | — |
| 2021-11-05 | $20.50 | $25.76 | 9,136,100 | — | — |
| 2021-11-04 | $19.21 | $24.14 | 6,093,500 | — | — |
| 2021-11-03 | $19.68 | $24.73 | 2,460,100 | — | — |
| 2021-11-02 | $19.87 | $24.97 | 4,006,000 | — | — |
| 2021-11-01 | $20.01 | $25.15 | 2,756,500 | — | — |
| 2021-10-29 | $19.59 | $24.62 | 3,176,000 | — | — |
| 2021-10-28 | $19.85 | $24.95 | 2,572,300 | — | — |
| 2021-10-27 | $19.66 | $24.71 | 3,035,100 | — | — |
| 2021-10-26 | $19.50 | $24.51 | 3,051,200 | — | — |
| 2021-10-25 | $19.50 | $24.51 | 6,030,600 | — | — |
| 2021-10-22 | $19.11 | $24.02 | 2,656,300 | — | — |
| 2021-10-21 | $19.10 | $24.00 | 2,516,600 | — | — |
| 2021-10-20 | $19.31 | $24.27 | 2,053,600 | — | — |
| 2021-10-19 | $19.21 | $24.14 | 2,754,800 | — | — |
| 2021-10-18 | $19.33 | $24.29 | 10,655,000 | — | — |
| 2021-10-15 | $19.68 | $24.73 | 3,273,300 | — | — |
| 2021-10-14 | $19.57 | $24.59 | 6,521,300 | — | — |
| 2021-10-13 | $19.81 | $24.90 | 15,378,700 | — | — |
| 2021-10-12 | $17.84 | $22.42 | 2,837,100 | — | — |
| 2021-10-11 | $17.57 | $22.08 | 2,446,500 | — | — |
| 2021-10-08 | $17.90 | $22.49 | 3,097,400 | — | — |
| 2021-10-07 | $17.95 | $22.56 | 6,470,900 | — | — |
| 2021-10-06 | $17.58 | $22.09 | 3,827,100 | — | — |
| 2021-10-05 | $17.36 | $21.82 | 6,159,600 | — | — |
| 2021-10-04 | $17.02 | $21.39 | 3,331,700 | — | — |
| 2021-10-01 | $16.85 | $21.18 | 4,198,700 | — | — |
| 2021-09-30 | $17.10 | $21.49 | 5,830,800 | — | — |
| 2021-09-29 | $16.95 | $21.30 | 4,766,200 | — | — |
| 2021-09-28 | $16.77 | $21.07 | 4,795,200 | — | — |
| 2021-09-27 | $17.11 | $21.50 | 5,177,800 | — | — |
| 2021-09-24 | $17.56 | $22.07 | 4,287,100 | — | — |
| 2021-09-23 | $17.61 | $22.13 | 4,454,600 | — | — |
| 2021-09-22 | $17.43 | $21.90 | 2,420,500 | — | — |
| 2021-09-21 | $17.39 | $21.85 | 5,828,600 | — | — |
| 2021-09-20 | $17.35 | $21.80 | 6,400,700 | — | — |
| 2021-09-17 | $17.79 | $22.36 | 6,337,300 | — | — |
| 2021-09-16 | $17.90 | $22.49 | 3,226,100 | — | — |
| 2021-09-15 | $18.44 | $23.17 | 3,131,700 | — | — |
| 2021-09-14 | $18.00 | $22.43 | 3,601,100 | — | — |
| 2021-09-13 | $18.60 | $23.18 | 2,038,300 | — | — |
| 2021-09-10 | $18.44 | $22.98 | 2,023,000 | — | — |
| 2021-09-09 | $18.90 | $23.55 | 2,363,600 | — | — |
| 2021-09-08 | $19.20 | $23.93 | 2,158,500 | — | — |
| 2021-09-07 | $18.84 | $23.48 | 2,928,300 | — | — |
| 2021-09-03 | $19.11 | $23.82 | 1,614,900 | — | — |
| 2021-09-02 | $19.28 | $24.03 | 3,578,800 | — | — |
| 2021-09-01 | $19.15 | $23.87 | 2,955,900 | — | — |
| 2021-08-31 | $19.09 | $23.79 | 3,580,900 | — | — |
| 2021-08-30 | $18.85 | $23.49 | 3,329,500 | — | — |
| 2021-08-27 | $18.68 | $23.28 | 3,894,400 | — | — |
| 2021-08-26 | $18.49 | $23.04 | 3,668,200 | — | — |
| 2021-08-25 | $19.00 | $23.68 | 3,451,600 | — | — |
| 2021-08-24 | $18.45 | $22.99 | 2,976,600 | — | — |
| 2021-08-23 | $18.03 | $22.47 | 2,238,600 | — | — |
| 2021-08-20 | $18.13 | $22.59 | 2,324,300 | — | — |
| 2021-08-19 | $17.80 | $22.18 | 3,253,300 | — | — |
| 2021-08-18 | $18.01 | $22.44 | 2,076,800 | — | — |
| 2021-08-17 | $18.15 | $22.62 | 3,109,300 | — | — |
| 2021-08-16 | $17.98 | $22.41 | 2,418,700 | — | — |
| 2021-08-13 | $18.40 | $22.93 | 2,053,200 | — | — |
| 2021-08-12 | $18.39 | $22.92 | 3,001,000 | — | — |
| 2021-08-11 | $18.35 | $22.87 | 2,667,800 | — | — |
| 2021-08-10 | $18.49 | $23.04 | 3,325,500 | — | — |
| 2021-08-09 | $18.89 | $23.54 | 3,742,800 | — | — |
| 2021-08-06 | $18.56 | $23.13 | 3,351,100 | — | — |
| 2021-08-05 | $18.27 | $22.77 | 6,675,900 | — | — |
| 2021-08-04 | $18.91 | $23.57 | 3,187,000 | — | — |
| 2021-08-03 | $18.95 | $23.62 | 2,780,100 | — | — |
| 2021-08-02 | $18.98 | $23.65 | 2,968,600 | — | — |
| 2021-07-30 | $19.15 | $23.87 | 3,068,100 | — | — |
| 2021-07-29 | $19.38 | $24.15 | 2,352,100 | — | — |
| 2021-07-28 | $19.47 | $24.26 | 4,169,500 | — | — |
| 2021-07-27 | $19.27 | $24.01 | 2,575,900 | — | — |
| 2021-07-26 | $19.10 | $23.80 | 2,420,500 | — | — |
| 2021-07-23 | $19.10 | $23.80 | 2,679,500 | — | — |
| 2021-07-22 | $18.83 | $23.47 | 4,007,800 | — | — |
| 2021-07-21 | $18.32 | $22.83 | 2,709,500 | — | — |
| 2021-07-20 | $18.19 | $22.67 | 4,331,800 | — | — |
| 2021-07-19 | $17.79 | $22.17 | 3,924,600 | — | — |
| 2021-07-16 | $18.81 | $23.44 | 3,520,400 | — | — |
| 2021-07-15 | $18.82 | $23.45 | 3,170,600 | — | — |
| 2021-07-14 | $18.80 | $23.43 | 2,202,800 | — | — |
| 2021-07-13 | $18.82 | $23.45 | 3,290,900 | — | — |
| 2021-07-12 | $19.31 | $24.06 | 3,596,200 | — | — |
| 2021-07-09 | $19.32 | $24.08 | 4,442,500 | — | — |
| 2021-07-08 | $18.75 | $23.37 | 6,707,600 | — | — |
| 2021-07-07 | $19.39 | $24.16 | 9,637,400 | — | — |
| 2021-07-06 | $18.34 | $22.86 | 5,254,000 | — | — |
| 2021-07-02 | $19.04 | $23.73 | 4,047,600 | — | — |
| 2021-07-01 | $18.88 | $23.53 | 3,824,000 | — | — |
| 2021-06-30 | $18.55 | $23.12 | 4,950,700 | — | — |
| 2021-06-29 | $18.39 | $22.92 | 4,640,600 | — | — |
| 2021-06-28 | $18.81 | $23.44 | 4,082,600 | — | — |
| 2021-06-25 | $18.39 | $22.92 | 4,748,300 | — | — |
| 2021-06-24 | $18.25 | $22.74 | 3,520,700 | — | — |
| 2021-06-23 | $17.75 | $22.12 | 2,634,300 | — | — |
| 2021-06-22 | $17.88 | $22.28 | 5,578,200 | — | — |
| 2021-06-21 | $17.92 | $22.33 | 3,130,200 | — | — |
| 2021-06-18 | $17.47 | $21.77 | 4,557,600 | — | — |
| 2021-06-17 | $18.15 | $22.62 | 4,186,800 | — | — |
| 2021-06-16 | $18.14 | $22.61 | 4,213,500 | — | — |
| 2021-06-15 | $18.41 | $22.94 | 3,242,700 | — | — |
| 2021-06-14 | $18.39 | $22.73 | 3,619,000 | — | — |
| 2021-06-11 | $18.63 | $23.03 | 3,584,100 | — | — |
| 2021-06-10 | $18.17 | $22.46 | 3,314,200 | — | — |
| 2021-06-09 | $18.28 | $22.60 | 4,303,900 | — | — |
| 2021-06-08 | $18.15 | $22.43 | 7,152,800 | — | — |
| 2021-06-07 | $17.61 | $21.77 | 5,554,300 | — | — |
| 2021-06-04 | $17.40 | $21.51 | 6,969,200 | — | — |
| 2021-06-03 | $17.37 | $21.47 | 8,380,000 | — | — |
| 2021-06-02 | $16.75 | $20.70 | 6,838,600 | — | — |
| 2021-06-01 | $16.45 | $20.33 | 6,135,200 | — | — |
| 2021-05-28 | $16.17 | $19.99 | 6,334,900 | — | — |
| 2021-05-27 | $16.06 | $19.85 | 7,598,500 | — | — |
| 2021-05-26 | $16.23 | $20.06 | 4,062,200 | — | — |
| 2021-05-25 | $16.18 | $20.00 | 5,289,100 | — | — |
| 2021-05-24 | $16.66 | $20.59 | 3,052,900 | — | — |
| 2021-05-21 | $16.68 | $20.62 | 4,327,700 | — | — |
| 2021-05-20 | $16.48 | $20.37 | 8,113,000 | — | — |
| 2021-05-19 | $16.53 | $20.43 | 5,856,100 | — | — |
| 2021-05-18 | $16.15 | $19.96 | 5,171,000 | — | — |
| 2021-05-17 | $15.92 | $19.68 | 6,588,000 | — | — |
| 2021-05-14 | $16.38 | $20.25 | 4,340,800 | — | — |
| 2021-05-13 | $16.06 | $19.85 | 6,655,500 | — | — |
| 2021-05-12 | $16.00 | $19.78 | 7,436,500 | — | — |
| 2021-05-11 | $16.33 | $20.18 | 7,179,100 | — | — |
| 2021-05-10 | $16.01 | $19.79 | 4,886,200 | — | — |
| 2021-05-07 | $16.05 | $19.84 | 11,042,400 | — | — |
| 2021-05-06 | $16.06 | $19.85 | 9,773,300 | — | — |
| 2021-05-05 | $16.26 | $20.10 | 14,499,100 | — | — |
| 2021-05-04 | $16.29 | $20.14 | 7,868,300 | — | — |
| 2021-05-03 | $16.80 | $20.77 | 3,636,100 | — | — |
| 2021-04-30 | $16.87 | $20.85 | 4,121,100 | — | — |
| 2021-04-29 | $17.06 | $21.09 | 6,223,600 | — | — |
| 2021-04-28 | $16.79 | $20.75 | 5,003,800 | — | — |
| 2021-04-27 | $16.84 | $20.82 | 5,617,800 | — | — |
| 2021-04-26 | $17.05 | $21.07 | 8,312,600 | — | — |
| 2021-04-23 | $17.49 | $21.62 | 3,212,900 | — | — |
| 2021-04-22 | $17.42 | $21.53 | 5,103,500 | — | — |
| 2021-04-21 | $17.76 | $21.95 | 4,484,600 | — | — |
| 2021-04-20 | $17.81 | $22.01 | 4,265,200 | — | — |
| 2021-04-19 | $17.86 | $22.08 | 4,248,300 | — | — |
| 2021-04-16 | $17.80 | $22.00 | 4,379,800 | — | — |
| 2021-04-15 | $17.92 | $22.15 | 3,589,200 | — | — |
| 2021-04-14 | $17.63 | $21.79 | 3,579,900 | — | — |
| 2021-04-13 | $17.55 | $21.69 | 4,713,200 | — | — |
| 2021-04-12 | $17.16 | $21.21 | 4,964,500 | — | — |
| 2021-04-09 | $17.50 | $21.63 | 4,556,300 | — | — |
| 2021-04-08 | $17.60 | $21.75 | 2,668,700 | — | — |
| 2021-04-07 | $17.69 | $21.87 | 3,215,300 | — | — |
| 2021-04-06 | $17.88 | $22.10 | 5,133,700 | — | — |
| 2021-04-05 | $17.68 | $21.85 | 3,738,500 | — | — |
| 2021-04-01 | $17.72 | $21.90 | 3,120,500 | — | — |
| 2021-03-31 | $17.68 | $21.85 | 4,724,100 | — | — |
| 2021-03-30 | $17.81 | $22.01 | 4,370,300 | — | — |
| 2021-03-29 | $17.62 | $21.78 | 6,447,700 | — | — |
| 2021-03-26 | $16.87 | $20.85 | 4,641,400 | — | — |
| 2021-03-25 | $17.05 | $21.07 | 6,400,900 | — | — |
| 2021-03-24 | $16.82 | $20.79 | 6,247,400 | — | — |
| 2021-03-23 | $16.70 | $20.64 | 6,574,200 | — | — |
| 2021-03-22 | $16.70 | $20.64 | 7,602,400 | — | — |
| 2021-03-19 | $17.30 | $21.38 | 8,380,700 | — | — |
| 2021-03-18 | $16.79 | $20.75 | 7,972,800 | — | — |
| 2021-03-17 | $17.29 | $21.37 | 10,168,500 | — | — |
| 2021-03-16 | $18.12 | $22.40 | 6,541,200 | — | — |
| 2021-03-15 | $18.59 | $22.79 | 8,233,700 | — | — |
| 2021-03-12 | $18.40 | $22.56 | 12,757,300 | — | — |
| 2021-03-11 | $18.81 | $23.06 | 8,720,600 | — | — |
| 2021-03-10 | $19.52 | $23.93 | 7,075,900 | — | — |
| 2021-03-09 | $18.65 | $22.87 | 8,209,800 | — | — |
| 2021-03-08 | $18.88 | $23.15 | 7,913,400 | — | — |
| 2021-03-05 | $17.82 | $21.85 | 7,587,200 | — | — |
| 2021-03-04 | $17.49 | $21.44 | 10,713,400 | — | — |
| 2021-03-03 | $16.43 | $20.14 | 12,035,100 | — | — |
| 2021-03-02 | $16.70 | $20.48 | 12,942,800 | — | — |
| 2021-03-01 | $17.41 | $21.35 | 21,195,500 | — | — |
| 2021-02-26 | $17.25 | $21.15 | 29,798,900 | — | — |
| 2021-02-25 | $22.76 | $27.91 | 7,078,900 | — | — |
| 2021-02-24 | $23.83 | $29.22 | 5,513,700 | — | — |
| 2021-02-23 | $23.38 | $28.67 | 6,475,000 | — | — |
| 2021-02-22 | $23.05 | $28.26 | 5,783,800 | — | — |
| 2021-02-19 | $22.91 | $28.09 | 5,536,300 | — | — |
| 2021-02-18 | $23.15 | $28.38 | 9,159,900 | — | — |
| 2021-02-17 | $22.01 | $26.99 | 4,514,400 | — | — |
| 2021-02-16 | $21.91 | $26.86 | 6,371,500 | — | — |
| 2021-02-12 | $21.33 | $26.15 | 2,375,300 | — | — |
| 2021-02-11 | $21.52 | $26.39 | 3,888,000 | — | — |
| 2021-02-10 | $21.45 | $26.30 | 2,079,000 | — | — |
| 2021-02-09 | $21.33 | $26.15 | 2,680,600 | — | — |
| 2021-02-08 | $21.04 | $25.80 | 3,620,900 | — | — |
| 2021-02-05 | $21.05 | $25.81 | 2,866,800 | — | — |
| 2021-02-04 | $21.09 | $25.86 | 4,385,400 | — | — |
| 2021-02-03 | $21.30 | $26.12 | 7,976,200 | — | — |
| 2021-02-02 | $20.82 | $25.53 | 4,558,200 | — | — |
| 2021-02-01 | $20.37 | $24.98 | 3,389,100 | — | — |
| 2021-01-29 | $19.97 | $24.48 | 3,904,200 | — | — |
| 2021-01-28 | $20.18 | $24.74 | 3,319,200 | — | — |
| 2021-01-27 | $20.18 | $24.74 | 5,036,100 | — | — |
| 2021-01-26 | $20.80 | $25.50 | 3,955,200 | — | — |
| 2021-01-25 | $20.85 | $25.56 | 4,918,000 | — | — |
| 2021-01-22 | $21.34 | $26.16 | 3,934,800 | — | — |
| 2021-01-21 | $21.19 | $25.98 | 4,557,000 | — | — |
| 2021-01-20 | $21.42 | $26.26 | 4,582,300 | — | — |
| 2021-01-19 | $21.71 | $26.62 | 3,681,900 | — | — |
| 2021-01-15 | $21.51 | $26.37 | 4,013,300 | — | — |
| 2021-01-14 | $21.33 | $26.15 | 4,129,800 | — | — |
| 2021-01-13 | $21.80 | $26.73 | 3,054,200 | — | — |
| 2021-01-12 | $21.56 | $26.43 | 3,927,400 | — | — |
| 2021-01-11 | $21.17 | $25.96 | 4,897,000 | — | — |
| 2021-01-08 | $20.99 | $25.74 | 4,281,800 | — | — |
| 2021-01-07 | $20.18 | $24.74 | 3,347,200 | — | — |
| 2021-01-06 | $20.29 | $24.88 | 5,533,600 | — | — |
| 2021-01-05 | $19.82 | $24.30 | 4,014,400 | — | — |
| 2021-01-04 | $19.18 | $23.52 | 4,338,400 | — | — |