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
- 2020-06-03 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 | $31.77 | $37.43 | 100 | — | — |
| 2021-12-30 | $31.03 | $36.56 | 0 | — | — |
| 2021-12-29 | $30.90 | $36.41 | 100 | — | — |
| 2021-12-28 | $31.08 | $36.61 | 500 | — | — |
| 2021-12-27 | $31.04 | $36.57 | 300 | — | — |
| 2021-12-23 | $30.17 | $35.54 | 100 | — | — |
| 2021-12-22 | $29.85 | $35.17 | 300 | — | — |
| 2021-12-21 | $29.67 | $34.96 | 200 | — | — |
| 2021-12-20 | $28.79 | $33.91 | 100 | — | — |
| 2021-12-17 | $29.68 | $34.97 | 100 | — | — |
| 2021-12-16 | $29.92 | $35.25 | 100 | — | — |
| 2021-12-15 | $29.60 | $34.87 | 200 | — | — |
| 2021-12-14 | $29.03 | $34.20 | 5,200 | — | — |
| 2021-12-13 | $29.44 | $34.68 | 100 | — | — |
| 2021-12-10 | $30.56 | $36.01 | 100 | — | — |
| 2021-12-09 | $30.81 | $36.30 | 100 | — | — |
| 2021-12-08 | $31.32 | $36.90 | 100 | — | — |
| 2021-12-07 | $31.58 | $37.20 | 200 | — | — |
| 2021-12-06 | $31.12 | $36.66 | 1,300 | — | — |
| 2021-12-03 | $30.60 | $36.05 | 0 | — | — |
| 2021-12-02 | $30.60 | $36.05 | 0 | — | — |
| 2021-12-01 | $29.66 | $34.94 | 500 | — | — |
| 2021-11-30 | $30.19 | $35.56 | 100 | — | — |
| 2021-11-29 | $31.39 | $36.98 | 400 | — | — |
| 2021-11-26 | $32.41 | $38.18 | 2,200 | — | — |
| 2021-11-24 | $33.58 | $39.56 | 0 | — | — |
| 2021-11-23 | $32.96 | $38.83 | 0 | — | — |
| 2021-11-22 | $32.30 | $38.05 | 200 | — | — |
| 2021-11-19 | $32.16 | $37.89 | 100 | — | — |
| 2021-11-18 | $33.50 | $39.46 | 600 | — | — |
| 2021-11-17 | $33.80 | $39.82 | 100 | — | — |
| 2021-11-16 | $34.81 | $41.02 | 100 | — | — |
| 2021-11-15 | $34.94 | $41.16 | 300 | — | — |
| 2021-11-12 | $35.05 | $41.29 | 300 | — | — |
| 2021-11-11 | $34.99 | $41.23 | 200 | — | — |
| 2021-11-10 | $34.49 | $40.63 | 200 | — | — |
| 2021-11-09 | $35.02 | $41.25 | 100 | — | — |
| 2021-11-08 | $34.81 | $41.01 | 600 | — | — |
| 2021-11-05 | $34.17 | $40.25 | 900 | — | — |
| 2021-11-04 | $34.02 | $40.08 | 1,400 | — | — |
| 2021-11-03 | $34.45 | $40.59 | 500 | — | — |
| 2021-11-02 | $34.87 | $41.09 | 100 | — | — |
| 2021-11-01 | $35.02 | $41.25 | 100 | — | — |
| 2021-10-29 | $33.91 | $39.95 | 5,600 | — | — |
| 2021-10-28 | $34.70 | $40.87 | 100 | — | — |
| 2021-10-27 | $34.92 | $41.14 | 1,800 | — | — |
| 2021-10-26 | $35.28 | $41.57 | 400 | — | — |
| 2021-10-25 | $36.03 | $42.45 | 3,100 | — | — |
| 2021-10-22 | $36.08 | $42.50 | 700 | — | — |
| 2021-10-21 | $36.16 | $42.60 | 2,700 | — | — |
| 2021-10-20 | $36.99 | $43.58 | 300 | — | — |
| 2021-10-19 | $36.29 | $42.75 | 200 | — | — |
| 2021-10-18 | $36.06 | $42.48 | 1,700 | — | — |
| 2021-10-15 | $36.05 | $42.47 | 1,500 | — | — |
| 2021-10-14 | $35.86 | $42.25 | 1,000 | — | — |
| 2021-10-13 | $35.11 | $41.36 | 1,000 | — | — |
| 2021-10-12 | $34.70 | $40.88 | 100 | — | — |
| 2021-10-11 | $35.19 | $40.38 | 100 | — | — |
| 2021-10-08 | $34.81 | $39.94 | 300 | — | — |
| 2021-10-07 | $34.05 | $39.07 | 1,700 | — | — |
| 2021-10-06 | $33.24 | $38.14 | 200 | — | — |
| 2021-10-05 | $34.33 | $39.38 | 600 | — | — |
| 2021-10-04 | $34.31 | $39.37 | 500 | — | — |
| 2021-10-01 | $33.29 | $38.20 | 700 | — | — |
| 2021-09-30 | $32.61 | $37.41 | 0 | — | — |
| 2021-09-29 | $32.98 | $37.84 | 200 | — | — |
| 2021-09-28 | $32.82 | $37.65 | 2,200 | — | — |
| 2021-09-27 | $33.41 | $38.33 | 2,400 | — | — |
| 2021-09-24 | $31.90 | $36.60 | 2,200 | — | — |
| 2021-09-23 | $32.39 | $37.16 | 500 | — | — |
| 2021-09-22 | $31.04 | $35.61 | 600 | — | — |
| 2021-09-21 | $30.09 | $34.53 | 100 | — | — |
| 2021-09-20 | $29.97 | $34.38 | 1,100 | — | — |
| 2021-09-17 | $31.39 | $36.02 | 2,300 | — | — |
| 2021-09-16 | $32.20 | $36.94 | 200 | — | — |
| 2021-09-15 | $31.94 | $36.65 | 1,200 | — | — |
| 2021-09-14 | $31.64 | $36.30 | 100 | — | — |
| 2021-09-13 | $32.04 | $36.76 | 100 | — | — |
| 2021-09-10 | $31.34 | $35.96 | 100 | — | — |
| 2021-09-09 | $31.86 | $36.55 | 300 | — | — |
| 2021-09-08 | $31.85 | $36.54 | 100 | — | — |
| 2021-09-07 | $32.25 | $37.00 | 100 | — | — |
| 2021-09-03 | $32.72 | $37.54 | 100 | — | — |
| 2021-09-02 | $32.83 | $37.66 | 100 | — | — |
| 2021-09-01 | $31.85 | $36.54 | 200 | — | — |
| 2021-08-31 | $31.20 | $35.80 | 100 | — | — |
| 2021-08-30 | $31.34 | $35.96 | 900 | — | — |
| 2021-08-27 | $31.80 | $36.48 | 700 | — | — |
| 2021-08-26 | $30.49 | $34.98 | 200 | — | — |
| 2021-08-25 | $31.54 | $36.18 | 600 | — | — |
| 2021-08-24 | $30.92 | $35.47 | 600 | — | — |
| 2021-08-23 | $30.52 | $35.02 | 400 | — | — |
| 2021-08-20 | $29.82 | $34.22 | 100 | — | — |
| 2021-08-19 | $29.43 | $33.77 | 200 | — | — |
| 2021-08-18 | $30.34 | $34.81 | 200 | — | — |
| 2021-08-17 | $31.17 | $35.76 | 100 | — | — |
| 2021-08-16 | $31.50 | $36.14 | 100 | — | — |
| 2021-08-13 | $31.91 | $36.61 | 200 | — | — |
| 2021-08-12 | $32.46 | $37.24 | 100 | — | — |
| 2021-08-11 | $31.76 | $36.44 | 500 | — | — |
| 2021-08-10 | $31.46 | $36.09 | 500 | — | — |
| 2021-08-09 | $30.43 | $34.91 | 500 | — | — |
| 2021-08-06 | $30.64 | $35.15 | 500 | — | — |
| 2021-08-05 | $30.55 | $35.05 | 3,300 | — | — |
| 2021-08-04 | $30.78 | $35.31 | 600 | — | — |
| 2021-08-03 | $31.88 | $36.58 | 2,000 | — | — |
| 2021-08-02 | $31.66 | $36.32 | 1,000 | — | — |
| 2021-07-30 | $32.38 | $37.15 | 200 | — | — |
| 2021-07-29 | $33.19 | $38.08 | 100 | — | — |
| 2021-07-28 | $32.79 | $37.61 | 1,100 | — | — |
| 2021-07-27 | $32.17 | $36.91 | 100 | — | — |
| 2021-07-26 | $33.19 | $38.08 | 100 | — | — |
| 2021-07-23 | $31.97 | $36.68 | 600 | — | — |
| 2021-07-22 | $32.15 | $36.88 | 400 | — | — |
| 2021-07-21 | $32.09 | $36.81 | 800 | — | — |
| 2021-07-20 | $31.92 | $36.62 | 100 | — | — |
| 2021-07-19 | $30.08 | $34.52 | 8,600 | — | — |
| 2021-07-16 | $32.02 | $36.74 | 300 | — | — |
| 2021-07-15 | $32.72 | $37.54 | 5,500 | — | — |
| 2021-07-14 | $33.51 | $38.44 | 100 | — | — |
| 2021-07-13 | $34.24 | $39.29 | 3,800 | — | — |
| 2021-07-12 | $35.98 | $40.27 | 1,600 | — | — |
| 2021-07-09 | $36.38 | $40.72 | 800 | — | — |
| 2021-07-08 | $35.19 | $39.38 | 300 | — | — |
| 2021-07-07 | $35.52 | $39.75 | 9,600 | — | — |
| 2021-07-06 | $36.54 | $40.89 | 1,800 | — | — |
| 2021-07-02 | $37.28 | $41.72 | 2,400 | — | — |
| 2021-07-01 | $37.10 | $41.52 | 600 | — | — |
| 2021-06-30 | $36.52 | $40.87 | 14,700 | — | — |
| 2021-06-29 | $35.56 | $39.79 | 200 | — | — |
| 2021-06-28 | $35.31 | $39.51 | 1,900 | — | — |
| 2021-06-25 | $36.40 | $40.74 | 4,700 | — | — |
| 2021-06-24 | $37.02 | $41.43 | 1,000 | — | — |
| 2021-06-23 | $37.13 | $41.55 | 100 | — | — |
| 2021-06-22 | $37.45 | $41.91 | 600 | — | — |
| 2021-06-21 | $37.65 | $42.13 | 200 | — | — |
| 2021-06-18 | $36.24 | $40.56 | 900 | — | — |
| 2021-06-17 | $37.53 | $42.00 | 3,000 | — | — |
| 2021-06-16 | $39.83 | $44.57 | 200 | — | — |
| 2021-06-15 | $39.52 | $44.23 | 8,900 | — | — |
| 2021-06-14 | $39.51 | $44.22 | 400 | — | — |
| 2021-06-11 | $39.28 | $43.96 | 200 | — | — |
| 2021-06-10 | $38.96 | $43.60 | 300 | — | — |
| 2021-06-09 | $37.88 | $42.39 | 100 | — | — |
| 2021-06-08 | $37.56 | $42.03 | 800 | — | — |
| 2021-06-07 | $37.34 | $41.79 | 200 | — | — |
| 2021-06-04 | $36.54 | $40.90 | 400 | — | — |
| 2021-06-03 | $36.33 | $40.66 | 600 | — | — |
| 2021-06-02 | $36.03 | $40.32 | 300 | — | — |
| 2021-06-01 | $35.34 | $39.55 | 200 | — | — |
| 2021-05-28 | $34.08 | $38.14 | 500 | — | — |
| 2021-05-27 | $34.36 | $38.45 | 500 | — | — |
| 2021-05-26 | $34.48 | $38.59 | 500 | — | — |
| 2021-05-25 | $34.06 | $38.12 | 600 | — | — |
| 2021-05-24 | $34.87 | $39.02 | 2,100 | — | — |
| 2021-05-21 | $34.39 | $38.49 | 1,700 | — | — |
| 2021-05-20 | $34.14 | $38.21 | 1,100 | — | — |
| 2021-05-19 | $33.43 | $37.41 | 300 | — | — |
| 2021-05-18 | $34.50 | $38.61 | 300 | — | — |
| 2021-05-17 | $34.91 | $39.06 | 700 | — | — |
| 2021-05-14 | $34.33 | $38.41 | 2,400 | — | — |
| 2021-05-13 | $33.45 | $37.43 | 300 | — | — |
| 2021-05-12 | $32.62 | $36.50 | 1,900 | — | — |
| 2021-05-11 | $32.99 | $36.92 | 1,400 | — | — |
| 2021-05-10 | $33.49 | $37.47 | 1,100 | — | — |
| 2021-05-07 | $32.97 | $36.90 | 1,000 | — | — |
| 2021-05-06 | $32.25 | $36.09 | 800 | — | — |
| 2021-05-05 | $31.79 | $35.57 | 700 | — | — |
| 2021-05-04 | $31.39 | $35.13 | 2,200 | — | — |
| 2021-05-03 | $31.02 | $34.71 | 500 | — | — |
| 2021-04-30 | $30.72 | $34.38 | 300 | — | — |
| 2021-04-29 | $31.72 | $35.50 | 3,300 | — | — |
| 2021-04-28 | $31.16 | $34.87 | 400 | — | — |
| 2021-04-27 | $30.29 | $33.90 | 3,900 | — | — |
| 2021-04-26 | $30.08 | $33.66 | 5,700 | — | — |
| 2021-04-23 | $29.87 | $33.42 | 2,200 | — | — |
| 2021-04-22 | $29.19 | $32.67 | 5,200 | — | — |
| 2021-04-21 | $29.52 | $33.03 | 2,900 | — | — |
| 2021-04-20 | $28.83 | $32.26 | 3,300 | — | — |
| 2021-04-19 | $29.13 | $32.60 | 2,800 | — | — |
| 2021-04-16 | $29.00 | $32.45 | 4,900 | — | — |
| 2021-04-15 | $29.48 | $32.99 | 1,800 | — | — |
| 2021-04-14 | $29.09 | $32.55 | 3,400 | — | — |
| 2021-04-13 | $28.49 | $31.89 | 4,900 | — | — |
| 2021-04-12 | $28.46 | $31.85 | 1,800 | — | — |
| 2021-04-09 | $29.41 | $32.00 | 4,400 | — | — |
| 2021-04-08 | $29.91 | $32.53 | 2,500 | — | — |
| 2021-04-07 | $29.67 | $32.27 | 4,300 | — | — |
| 2021-04-06 | $29.55 | $32.15 | 700 | — | — |
| 2021-04-05 | $29.50 | $32.09 | 1,300 | — | — |
| 2021-04-01 | $29.40 | $31.98 | 100 | — | — |
| 2021-03-31 | $28.84 | $31.37 | 300 | — | — |
| 2021-03-30 | $28.10 | $30.57 | 500 | — | — |
| 2021-03-29 | $28.54 | $31.05 | 300 | — | — |
| 2021-03-26 | $29.02 | $31.57 | 500 | — | — |
| 2021-03-25 | $27.87 | $30.32 | 200 | — | — |
| 2021-03-24 | $27.58 | $30.01 | 900 | — | — |
| 2021-03-23 | $27.40 | $29.81 | 5,400 | — | — |
| 2021-03-22 | $29.07 | $31.62 | 500 | — | — |
| 2021-03-19 | $29.23 | $31.79 | 200 | — | — |
| 2021-03-18 | $28.70 | $31.22 | 0 | — | — |
| 2021-03-17 | $30.38 | $33.05 | 700 | — | — |
| 2021-03-16 | $30.28 | $32.94 | 1,300 | — | — |
| 2021-03-15 | $31.06 | $33.79 | 6,800 | — | — |
| 2021-03-12 | $31.05 | $33.77 | 1,100 | — | — |
| 2021-03-11 | $30.77 | $33.47 | 200 | — | — |
| 2021-03-10 | $30.90 | $33.61 | 2,100 | — | — |
| 2021-03-09 | $29.37 | $31.95 | 2,300 | — | — |
| 2021-03-08 | $30.03 | $32.67 | 3,300 | — | — |
| 2021-03-05 | $30.15 | $32.80 | 3,600 | — | — |
| 2021-03-04 | $29.60 | $32.20 | 1,000 | — | — |
| 2021-03-03 | $29.02 | $31.57 | 600 | — | — |
| 2021-03-02 | $28.61 | $31.12 | 300 | — | — |
| 2021-03-01 | $28.10 | $30.57 | 700 | — | — |
| 2021-02-26 | $26.24 | $28.54 | 1,200 | — | — |
| 2021-02-25 | $27.18 | $29.57 | 1,400 | — | — |
| 2021-02-24 | $28.00 | $30.46 | 3,500 | — | — |
| 2021-02-23 | $26.80 | $29.15 | 3,100 | — | — |
| 2021-02-22 | $26.28 | $28.58 | 2,700 | — | — |
| 2021-02-19 | $25.65 | $27.90 | 6,900 | — | — |
| 2021-02-18 | $25.23 | $27.45 | 15,200 | — | — |
| 2021-02-17 | $26.28 | $28.59 | 3,000 | — | — |
| 2021-02-16 | $26.36 | $28.68 | 5,500 | — | — |
| 2021-02-12 | $25.83 | $28.10 | 19,000 | — | — |
| 2021-02-11 | $25.28 | $27.50 | 3,600 | — | — |
| 2021-02-10 | $25.28 | $27.50 | 6,000 | — | — |
| 2021-02-09 | $25.18 | $27.40 | 16,800 | — | — |
| 2021-02-08 | $25.52 | $27.76 | 12,500 | — | — |
| 2021-02-05 | $24.88 | $27.07 | 2,500 | — | — |
| 2021-02-04 | $24.63 | $26.80 | 2,200 | — | — |
| 2021-02-03 | $24.44 | $26.59 | 1,800 | — | — |
| 2021-02-02 | $23.86 | $25.96 | 5,000 | — | — |
| 2021-02-01 | $23.58 | $25.66 | 200 | — | — |
| 2021-01-29 | $23.55 | $25.62 | 200 | — | — |
| 2021-01-28 | $23.92 | $26.02 | 200 | — | — |
| 2021-01-27 | $23.20 | $25.24 | 400 | — | — |
| 2021-01-26 | $24.10 | $26.21 | 400 | — | — |
| 2021-01-25 | $24.27 | $26.40 | 2,300 | — | — |
| 2021-01-22 | $24.25 | $26.38 | 1,400 | — | — |
| 2021-01-21 | $24.56 | $26.72 | 500 | — | — |
| 2021-01-20 | $25.63 | $27.89 | 800 | — | — |
| 2021-01-19 | $26.12 | $28.41 | 500 | — | — |
| 2021-01-15 | $26.17 | $28.46 | 1,100 | — | — |
| 2021-01-14 | $26.75 | $29.10 | 5,100 | — | — |
| 2021-01-13 | $26.30 | $28.61 | 7,100 | — | — |
| 2021-01-12 | $26.13 | $28.42 | 3,800 | — | — |
| 2021-01-11 | $25.32 | $26.71 | 4,600 | — | — |
| 2021-01-08 | $25.02 | $26.39 | 2,700 | — | — |
| 2021-01-07 | $25.44 | $26.83 | 2,900 | — | — |
| 2021-01-06 | $24.89 | $26.25 | 4,000 | — | — |
| 2021-01-05 | $23.62 | $24.92 | 9,100 | — | — |
| 2021-01-04 | $22.37 | $23.60 | 3,300 | — | — |