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
- 2016-10-27 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 | $28.22 | $29.55 | 2,321,200 | — | — |
| 2021-12-30 | $27.97 | $29.29 | 2,903,800 | — | — |
| 2021-12-29 | $26.75 | $28.01 | 1,945,900 | — | — |
| 2021-12-28 | $26.89 | $28.16 | 998,100 | — | — |
| 2021-12-27 | $26.97 | $28.24 | 1,208,600 | — | — |
| 2021-12-23 | $27.40 | $28.69 | 2,659,100 | — | — |
| 2021-12-22 | $27.69 | $28.99 | 2,056,200 | — | — |
| 2021-12-21 | $27.75 | $29.06 | 2,111,200 | — | — |
| 2021-12-20 | $26.92 | $28.19 | 3,099,100 | — | — |
| 2021-12-17 | $27.85 | $29.16 | 5,702,500 | — | — |
| 2021-12-16 | $28.00 | $29.32 | 6,238,100 | — | — |
| 2021-12-15 | $28.57 | $29.92 | 4,105,200 | — | — |
| 2021-12-14 | $30.03 | $31.44 | 2,401,700 | — | — |
| 2021-12-13 | $31.13 | $32.60 | 1,727,200 | — | — |
| 2021-12-10 | $31.55 | $33.04 | 1,752,500 | — | — |
| 2021-12-09 | $31.40 | $32.88 | 3,241,500 | — | — |
| 2021-12-08 | $31.79 | $33.29 | 4,523,200 | — | — |
| 2021-12-07 | $30.00 | $31.41 | 4,251,900 | — | — |
| 2021-12-06 | $28.74 | $30.09 | 3,663,500 | — | — |
| 2021-12-03 | $28.86 | $30.22 | 6,294,700 | — | — |
| 2021-12-02 | $31.59 | $33.08 | 7,454,500 | — | — |
| 2021-12-01 | $31.84 | $33.34 | 6,702,200 | — | — |
| 2021-11-30 | $31.61 | $33.10 | 3,514,800 | — | — |
| 2021-11-29 | $30.98 | $32.44 | 4,023,300 | — | — |
| 2021-11-26 | $30.85 | $32.30 | 3,453,000 | — | — |
| 2021-11-24 | $31.44 | $32.92 | 3,185,600 | — | — |
| 2021-11-23 | $31.12 | $32.59 | 5,438,500 | — | — |
| 2021-11-22 | $32.50 | $34.03 | 4,583,500 | — | — |
| 2021-11-19 | $32.61 | $34.15 | 7,457,000 | — | — |
| 2021-11-18 | $31.58 | $33.07 | 17,987,100 | — | — |
| 2021-11-17 | $28.82 | $30.18 | 2,071,700 | — | — |
| 2021-11-16 | $29.00 | $30.37 | 1,601,700 | — | — |
| 2021-11-15 | $28.78 | $30.14 | 1,789,900 | — | — |
| 2021-11-12 | $29.00 | $30.37 | 1,329,600 | — | — |
| 2021-11-11 | $29.06 | $30.43 | 2,916,000 | — | — |
| 2021-11-10 | $27.92 | $29.23 | 1,430,400 | — | — |
| 2021-11-09 | $27.83 | $29.14 | 732,200 | — | — |
| 2021-11-08 | $27.79 | $29.10 | 863,000 | — | — |
| 2021-11-05 | $27.84 | $29.15 | 1,468,900 | — | — |
| 2021-11-04 | $27.88 | $29.19 | 1,339,100 | — | — |
| 2021-11-03 | $29.01 | $30.38 | 1,748,200 | — | — |
| 2021-11-02 | $28.30 | $29.63 | 2,293,400 | — | — |
| 2021-11-01 | $29.70 | $31.10 | 3,560,900 | — | — |
| 2021-10-29 | $29.33 | $30.71 | 1,414,200 | — | — |
| 2021-10-28 | $30.18 | $31.60 | 1,231,500 | — | — |
| 2021-10-27 | $30.10 | $31.52 | 1,389,500 | — | — |
| 2021-10-26 | $30.44 | $31.87 | 1,331,000 | — | — |
| 2021-10-25 | $31.08 | $32.54 | 2,523,700 | — | — |
| 2021-10-22 | $30.92 | $32.38 | 2,367,500 | — | — |
| 2021-10-21 | $31.86 | $33.36 | 1,688,600 | — | — |
| 2021-10-20 | $31.55 | $33.04 | 1,324,500 | — | — |
| 2021-10-19 | $31.71 | $33.20 | 1,881,300 | — | — |
| 2021-10-18 | $31.05 | $32.51 | 1,987,600 | — | — |
| 2021-10-15 | $31.25 | $32.72 | 1,897,400 | — | — |
| 2021-10-14 | $31.30 | $32.77 | 1,031,000 | — | — |
| 2021-10-13 | $31.49 | $32.97 | 1,109,200 | — | — |
| 2021-10-12 | $31.30 | $32.77 | 1,149,700 | — | — |
| 2021-10-11 | $31.33 | $32.81 | 1,801,700 | — | — |
| 2021-10-08 | $31.71 | $33.20 | 1,664,800 | — | — |
| 2021-10-07 | $31.37 | $32.85 | 1,921,900 | — | — |
| 2021-10-06 | $30.86 | $32.31 | 1,322,400 | — | — |
| 2021-10-05 | $30.47 | $31.90 | 1,309,400 | — | — |
| 2021-10-04 | $29.47 | $30.86 | 1,702,600 | — | — |
| 2021-10-01 | $30.10 | $31.52 | 2,570,000 | — | — |
| 2021-09-30 | $30.66 | $32.10 | 1,728,200 | — | — |
| 2021-09-29 | $30.67 | $32.11 | 3,032,000 | — | — |
| 2021-09-28 | $30.26 | $31.68 | 3,144,800 | — | — |
| 2021-09-27 | $31.67 | $33.16 | 2,262,000 | — | — |
| 2021-09-24 | $31.66 | $33.15 | 2,134,500 | — | — |
| 2021-09-23 | $31.44 | $32.92 | 2,019,100 | — | — |
| 2021-09-22 | $31.17 | $32.64 | 2,650,900 | — | — |
| 2021-09-21 | $30.65 | $32.09 | 1,314,600 | — | — |
| 2021-09-20 | $30.22 | $31.64 | 2,611,300 | — | — |
| 2021-09-17 | $30.83 | $32.28 | 2,886,900 | — | — |
| 2021-09-16 | $30.47 | $31.90 | 1,844,800 | — | — |
| 2021-09-15 | $30.28 | $31.71 | 1,687,400 | — | — |
| 2021-09-14 | $30.25 | $31.67 | 1,673,500 | — | — |
| 2021-09-13 | $30.74 | $32.19 | 3,020,700 | — | — |
| 2021-09-10 | $30.76 | $32.21 | 2,382,600 | — | — |
| 2021-09-09 | $31.00 | $32.46 | 4,311,600 | — | — |
| 2021-09-08 | $30.75 | $32.20 | 4,492,300 | — | — |
| 2021-09-07 | $31.32 | $32.79 | 5,057,700 | — | — |
| 2021-09-03 | $30.84 | $32.29 | 3,198,100 | — | — |
| 2021-09-02 | $30.11 | $31.53 | 3,579,600 | — | — |
| 2021-09-01 | $29.54 | $30.93 | 7,615,100 | — | — |
| 2021-08-31 | $28.21 | $29.54 | 4,459,400 | — | — |
| 2021-08-30 | $27.65 | $28.95 | 5,948,400 | — | — |
| 2021-08-27 | $26.06 | $27.29 | 3,258,500 | — | — |
| 2021-08-26 | $25.95 | $27.17 | 5,143,400 | — | — |
| 2021-08-25 | $26.22 | $27.45 | 3,748,400 | — | — |
| 2021-08-24 | $25.96 | $27.18 | 8,061,100 | — | — |
| 2021-08-23 | $26.05 | $27.28 | 4,153,100 | — | — |
| 2021-08-20 | $26.46 | $27.71 | 4,330,400 | — | — |
| 2021-08-19 | $25.58 | $26.78 | 4,651,600 | — | — |
| 2021-08-18 | $26.37 | $27.61 | 7,523,700 | — | — |
| 2021-08-17 | $26.23 | $27.47 | 4,636,800 | — | — |
| 2021-08-16 | $26.32 | $27.56 | 6,767,900 | — | — |
| 2021-08-13 | $27.21 | $28.49 | 3,275,600 | — | — |
| 2021-08-12 | $27.37 | $28.66 | 3,508,600 | — | — |
| 2021-08-11 | $28.01 | $29.33 | 2,320,100 | — | — |
| 2021-08-10 | $27.76 | $29.07 | 3,237,200 | — | — |
| 2021-08-09 | $27.98 | $29.30 | 3,620,800 | — | — |
| 2021-08-06 | $27.90 | $29.21 | 3,141,000 | — | — |
| 2021-08-05 | $27.51 | $28.81 | 2,987,900 | — | — |
| 2021-08-04 | $27.61 | $28.91 | 8,544,300 | — | — |
| 2021-08-03 | $27.15 | $28.43 | 5,211,500 | — | — |
| 2021-08-02 | $27.18 | $28.46 | 5,894,900 | — | — |
| 2021-07-30 | $27.06 | $28.33 | 4,996,300 | — | — |
| 2021-07-29 | $27.64 | $28.94 | 4,307,600 | — | — |
| 2021-07-28 | $27.69 | $28.99 | 8,398,800 | — | — |
| 2021-07-27 | $26.00 | $27.22 | 10,393,900 | — | — |
| 2021-07-26 | $26.61 | $27.86 | 7,465,200 | — | — |
| 2021-07-23 | $28.01 | $29.33 | 5,519,100 | — | — |
| 2021-07-22 | $28.76 | $30.11 | 2,812,800 | — | — |
| 2021-07-21 | $29.09 | $30.46 | 1,781,200 | — | — |
| 2021-07-20 | $28.90 | $30.26 | 2,328,800 | — | — |
| 2021-07-19 | $28.47 | $29.81 | 2,362,400 | — | — |
| 2021-07-16 | $29.19 | $30.56 | 1,481,400 | — | — |
| 2021-07-15 | $29.21 | $30.59 | 1,274,100 | — | — |
| 2021-07-14 | $29.15 | $30.52 | 1,703,200 | — | — |
| 2021-07-13 | $29.48 | $30.87 | 3,326,800 | — | — |
| 2021-07-12 | $28.80 | $30.16 | 1,707,600 | — | — |
| 2021-07-09 | $29.08 | $30.45 | 4,234,000 | — | — |
| 2021-07-08 | $28.36 | $29.70 | 5,401,500 | — | — |
| 2021-07-07 | $28.68 | $30.03 | 2,547,400 | — | — |
| 2021-07-06 | $29.11 | $30.48 | 3,145,200 | — | — |
| 2021-07-02 | $29.30 | $30.68 | 2,944,000 | — | — |
| 2021-07-01 | $29.80 | $31.20 | 1,838,000 | — | — |
| 2021-06-30 | $30.35 | $31.78 | 1,685,300 | — | — |
| 2021-06-29 | $30.60 | $32.04 | 1,404,700 | — | — |
| 2021-06-28 | $30.21 | $31.63 | 3,680,400 | — | — |
| 2021-06-25 | $30.72 | $32.17 | 2,496,400 | — | — |
| 2021-06-24 | $30.36 | $31.79 | 4,220,800 | — | — |
| 2021-06-23 | $29.76 | $31.16 | 2,655,600 | — | — |
| 2021-06-22 | $29.76 | $31.16 | 2,627,100 | — | — |
| 2021-06-21 | $29.49 | $30.88 | 2,909,100 | — | — |
| 2021-06-18 | $28.92 | $30.28 | 20,504,400 | — | — |
| 2021-06-17 | $30.03 | $31.44 | 3,836,700 | — | — |
| 2021-06-16 | $30.50 | $31.94 | 3,625,400 | — | — |
| 2021-06-15 | $31.09 | $32.55 | 2,453,200 | — | — |
| 2021-06-14 | $31.53 | $33.01 | 1,573,800 | — | — |
| 2021-06-11 | $31.60 | $33.09 | 1,366,900 | — | — |
| 2021-06-10 | $31.61 | $33.10 | 1,931,000 | — | — |
| 2021-06-09 | $31.56 | $33.05 | 2,035,000 | — | — |
| 2021-06-08 | $32.01 | $33.52 | 3,143,700 | — | — |
| 2021-06-07 | $31.80 | $33.30 | 1,687,500 | — | — |
| 2021-06-04 | $31.86 | $33.36 | 2,775,000 | — | — |
| 2021-06-03 | $31.87 | $33.37 | 2,573,300 | — | — |
| 2021-06-02 | $32.55 | $34.08 | 3,531,000 | — | — |
| 2021-06-01 | $31.92 | $33.42 | 4,087,900 | — | — |
| 2021-05-28 | $32.09 | $33.60 | 2,390,700 | — | — |
| 2021-05-27 | $31.58 | $33.07 | 4,660,700 | — | — |
| 2021-05-26 | $31.88 | $33.38 | 2,043,700 | — | — |
| 2021-05-25 | $32.22 | $33.74 | 3,508,200 | — | — |
| 2021-05-24 | $31.45 | $32.93 | 2,944,400 | — | — |
| 2021-05-21 | $32.03 | $33.54 | 2,202,500 | — | — |
| 2021-05-20 | $32.78 | $34.32 | 4,459,900 | — | — |
| 2021-05-19 | $31.79 | $33.29 | 2,988,600 | — | — |
| 2021-05-18 | $31.41 | $32.89 | 2,559,000 | — | — |
| 2021-05-17 | $30.87 | $32.32 | 1,840,500 | — | — |
| 2021-05-14 | $30.83 | $32.28 | 2,545,500 | — | — |
| 2021-05-13 | $29.71 | $31.11 | 3,473,200 | — | — |
| 2021-05-12 | $29.50 | $30.89 | 4,341,100 | — | — |
| 2021-05-11 | $30.96 | $32.42 | 2,480,400 | — | — |
| 2021-05-10 | $31.34 | $32.82 | 4,632,900 | — | — |
| 2021-05-07 | $31.96 | $33.46 | 1,944,600 | — | — |
| 2021-05-06 | $31.68 | $33.17 | 3,434,900 | — | — |
| 2021-05-05 | $32.22 | $33.74 | 1,372,600 | — | — |
| 2021-05-04 | $32.13 | $33.64 | 2,249,700 | — | — |
| 2021-05-03 | $32.38 | $33.90 | 1,373,100 | — | — |
| 2021-04-30 | $32.16 | $33.67 | 2,652,200 | — | — |
| 2021-04-29 | $32.01 | $33.52 | 3,063,100 | — | — |
| 2021-04-28 | $32.51 | $34.04 | 3,514,300 | — | — |
| 2021-04-27 | $32.07 | $33.58 | 3,011,500 | — | — |
| 2021-04-26 | $32.46 | $33.99 | 5,884,500 | — | — |
| 2021-04-23 | $32.28 | $33.80 | 5,772,600 | — | — |
| 2021-04-22 | $31.25 | $32.72 | 6,533,400 | — | — |
| 2021-04-21 | $29.56 | $30.95 | 4,123,600 | — | — |
| 2021-04-20 | $30.18 | $31.60 | 3,217,500 | — | — |
| 2021-04-19 | $29.99 | $31.40 | 3,267,200 | — | — |
| 2021-04-16 | $29.57 | $30.96 | 2,965,400 | — | — |
| 2021-04-15 | $28.96 | $30.32 | 2,479,300 | — | — |
| 2021-04-14 | $29.55 | $30.94 | 4,212,900 | — | — |
| 2021-04-13 | $29.59 | $30.98 | 5,489,000 | — | — |
| 2021-04-12 | $28.53 | $29.87 | 2,826,700 | — | — |
| 2021-04-09 | $28.20 | $29.53 | 3,827,900 | — | — |
| 2021-04-08 | $28.37 | $29.71 | 2,549,300 | — | — |
| 2021-04-07 | $28.46 | $29.80 | 3,534,400 | — | — |
| 2021-04-06 | $29.60 | $30.73 | 2,267,600 | — | — |
| 2021-04-05 | $29.17 | $30.29 | 3,294,000 | — | — |
| 2021-04-01 | $30.10 | $31.25 | 6,432,300 | — | — |
| 2021-03-31 | $29.15 | $30.26 | 4,515,500 | — | — |
| 2021-03-30 | $28.38 | $29.47 | 5,342,800 | — | — |
| 2021-03-29 | $28.11 | $29.19 | 4,009,600 | — | — |
| 2021-03-26 | $28.68 | $29.78 | 4,226,600 | — | — |
| 2021-03-25 | $28.67 | $29.77 | 6,837,200 | — | — |
| 2021-03-24 | $27.67 | $28.73 | 6,270,600 | — | — |
| 2021-03-23 | $28.22 | $29.30 | 6,881,600 | — | — |
| 2021-03-22 | $27.43 | $28.48 | 8,737,000 | — | — |
| 2021-03-19 | $28.61 | $29.70 | 8,310,400 | — | — |
| 2021-03-18 | $29.48 | $30.61 | 8,442,400 | — | — |
| 2021-03-17 | $32.98 | $34.24 | 1,941,200 | — | — |
| 2021-03-16 | $32.83 | $34.09 | 2,851,800 | — | — |
| 2021-03-15 | $32.95 | $34.21 | 1,499,700 | — | — |
| 2021-03-12 | $33.07 | $34.33 | 1,387,700 | — | — |
| 2021-03-11 | $33.10 | $34.37 | 2,213,700 | — | — |
| 2021-03-10 | $32.01 | $33.23 | 2,128,400 | — | — |
| 2021-03-09 | $32.11 | $33.34 | 3,002,400 | — | — |
| 2021-03-08 | $31.95 | $33.17 | 3,309,300 | — | — |
| 2021-03-05 | $34.96 | $36.30 | 2,700,600 | — | — |
| 2021-03-04 | $34.48 | $35.80 | 2,800,100 | — | — |
| 2021-03-03 | $34.80 | $36.13 | 1,896,000 | — | — |
| 2021-03-02 | $35.06 | $36.40 | 2,284,400 | — | — |
| 2021-03-01 | $35.22 | $36.57 | 1,595,900 | — | — |
| 2021-02-26 | $33.74 | $35.03 | 2,671,400 | — | — |
| 2021-02-25 | $34.07 | $35.37 | 2,514,000 | — | — |
| 2021-02-24 | $34.69 | $36.02 | 1,601,800 | — | — |
| 2021-02-23 | $35.36 | $36.71 | 1,738,500 | — | — |
| 2021-02-22 | $35.99 | $37.37 | 3,007,800 | — | — |
| 2021-02-19 | $36.93 | $38.34 | 1,866,600 | — | — |
| 2021-02-18 | $36.94 | $38.35 | 3,486,000 | — | — |
| 2021-02-17 | $36.91 | $38.32 | 1,908,000 | — | — |
| 2021-02-16 | $37.42 | $38.85 | 3,533,900 | — | — |
| 2021-02-12 | $38.48 | $39.95 | 1,479,000 | — | — |
| 2021-02-11 | $37.93 | $39.38 | 3,282,600 | — | — |
| 2021-02-10 | $37.07 | $38.49 | 5,535,200 | — | — |
| 2021-02-09 | $36.85 | $38.26 | 5,401,400 | — | — |
| 2021-02-08 | $36.61 | $38.01 | 5,766,900 | — | — |
| 2021-02-05 | $35.36 | $36.71 | 3,001,500 | — | — |
| 2021-02-04 | $34.50 | $35.82 | 5,889,400 | — | — |
| 2021-02-03 | $35.50 | $36.86 | 3,813,500 | — | — |
| 2021-02-02 | $35.28 | $36.63 | 3,149,900 | — | — |
| 2021-02-01 | $34.26 | $35.57 | 2,387,800 | — | — |
| 2021-01-29 | $33.08 | $34.35 | 3,166,600 | — | — |
| 2021-01-28 | $33.14 | $34.41 | 4,492,200 | — | — |
| 2021-01-27 | $35.01 | $36.35 | 5,125,800 | — | — |
| 2021-01-26 | $34.82 | $36.15 | 4,751,500 | — | — |
| 2021-01-25 | $34.24 | $35.55 | 5,620,500 | — | — |
| 2021-01-22 | $33.04 | $34.30 | 4,456,100 | — | — |
| 2021-01-21 | $32.26 | $33.49 | 6,753,600 | — | — |
| 2021-01-20 | $31.07 | $32.26 | 5,185,200 | — | — |
| 2021-01-19 | $30.14 | $31.29 | 4,264,900 | — | — |
| 2021-01-15 | $29.52 | $30.65 | 3,455,800 | — | — |
| 2021-01-14 | $29.75 | $30.89 | 3,791,400 | — | — |
| 2021-01-13 | $29.94 | $31.09 | 4,746,300 | — | — |
| 2021-01-12 | $30.28 | $31.44 | 6,925,600 | — | — |
| 2021-01-11 | $28.80 | $29.90 | 1,782,100 | — | — |
| 2021-01-08 | $28.76 | $29.86 | 4,882,000 | — | — |
| 2021-01-07 | $28.20 | $29.28 | 2,789,200 | — | — |
| 2021-01-06 | $28.48 | $29.57 | 5,023,400 | — | — |
| 2021-01-05 | $28.82 | $29.92 | 2,142,500 | — | — |
| 2021-01-04 | $28.05 | $29.12 | 5,108,100 | — | — |