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
- 2017-11-02 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 | $28.42 | $28.42 | 511,800 | — | — |
| 2021-12-30 | $28.39 | $28.39 | 878,400 | — | — |
| 2021-12-29 | $26.87 | $26.87 | 724,200 | — | — |
| 2021-12-28 | $26.17 | $26.17 | 755,100 | — | — |
| 2021-12-27 | $26.43 | $26.43 | 434,100 | — | — |
| 2021-12-23 | $25.87 | $25.87 | 360,000 | — | — |
| 2021-12-22 | $25.24 | $25.24 | 355,200 | — | — |
| 2021-12-21 | $24.94 | $24.94 | 458,400 | — | — |
| 2021-12-20 | $23.45 | $23.45 | 967,200 | — | — |
| 2021-12-17 | $24.81 | $24.81 | 1,547,700 | — | — |
| 2021-12-16 | $23.67 | $23.67 | 562,200 | — | — |
| 2021-12-15 | $24.41 | $24.41 | 801,900 | — | — |
| 2021-12-14 | $24.26 | $24.26 | 622,200 | — | — |
| 2021-12-13 | $24.70 | $24.70 | 456,000 | — | — |
| 2021-12-10 | $25.65 | $25.65 | 494,400 | — | — |
| 2021-12-09 | $25.74 | $25.74 | 566,700 | — | — |
| 2021-12-08 | $26.59 | $26.59 | 655,500 | — | — |
| 2021-12-07 | $26.04 | $26.04 | 807,300 | — | — |
| 2021-12-06 | $25.50 | $25.50 | 1,289,400 | — | — |
| 2021-12-03 | $26.23 | $26.23 | 3,283,500 | — | — |
| 2021-12-02 | $27.19 | $27.19 | 1,854,900 | — | — |
| 2021-12-01 | $28.12 | $28.12 | 719,700 | — | — |
| 2021-11-30 | $29.14 | $29.14 | 981,300 | — | — |
| 2021-11-29 | $28.86 | $28.86 | 663,600 | — | — |
| 2021-11-26 | $29.23 | $29.23 | 674,100 | — | — |
| 2021-11-24 | $29.61 | $29.61 | 693,900 | — | — |
| 2021-11-23 | $29.65 | $29.65 | 1,596,900 | — | — |
| 2021-11-22 | $31.29 | $31.29 | 1,614,300 | — | — |
| 2021-11-19 | $32.07 | $32.07 | 663,000 | — | — |
| 2021-11-18 | $31.93 | $31.93 | 1,883,700 | — | — |
| 2021-11-17 | $33.59 | $33.59 | 1,109,100 | — | — |
| 2021-11-16 | $35.48 | $35.48 | 694,200 | — | — |
| 2021-11-15 | $36.76 | $36.76 | 705,900 | — | — |
| 2021-11-12 | $35.21 | $35.21 | 484,500 | — | — |
| 2021-11-11 | $35.04 | $35.04 | 570,600 | — | — |
| 2021-11-10 | $33.90 | $33.90 | 780,300 | — | — |
| 2021-11-09 | $35.51 | $35.51 | 775,800 | — | — |
| 2021-11-08 | $35.47 | $35.47 | 822,000 | — | — |
| 2021-11-05 | $34.23 | $34.23 | 2,465,100 | — | — |
| 2021-11-04 | $36.21 | $36.21 | 438,900 | — | — |
| 2021-11-03 | $35.94 | $35.94 | 486,900 | — | — |
| 2021-11-02 | $36.29 | $36.29 | 355,500 | — | — |
| 2021-11-01 | $37.10 | $37.10 | 707,400 | — | — |
| 2021-10-29 | $35.39 | $35.39 | 292,200 | — | — |
| 2021-10-28 | $35.28 | $35.28 | 668,700 | — | — |
| 2021-10-27 | $33.45 | $33.45 | 1,195,500 | — | — |
| 2021-10-26 | $35.49 | $35.49 | 1,222,500 | — | — |
| 2021-10-25 | $35.66 | $35.66 | 762,000 | — | — |
| 2021-10-22 | $35.42 | $35.42 | 759,300 | — | — |
| 2021-10-21 | $35.24 | $35.24 | 866,100 | — | — |
| 2021-10-20 | $35.51 | $35.51 | 1,215,300 | — | — |
| 2021-10-19 | $37.42 | $37.42 | 768,300 | — | — |
| 2021-10-18 | $35.13 | $35.13 | 522,300 | — | — |
| 2021-10-15 | $35.11 | $35.11 | 499,200 | — | — |
| 2021-10-14 | $34.70 | $34.70 | 657,000 | — | — |
| 2021-10-13 | $34.86 | $34.86 | 434,400 | — | — |
| 2021-10-12 | $34.67 | $34.67 | 724,800 | — | — |
| 2021-10-11 | $34.71 | $34.71 | 1,544,700 | — | — |
| 2021-10-08 | $37.73 | $37.73 | 582,000 | — | — |
| 2021-10-07 | $38.22 | $38.22 | 1,039,800 | — | — |
| 2021-10-06 | $38.33 | $38.33 | 633,300 | — | — |
| 2021-10-05 | $39.23 | $39.23 | 1,677,300 | — | — |
| 2021-10-04 | $34.83 | $34.83 | 810,900 | — | — |
| 2021-10-01 | $35.83 | $35.83 | 639,900 | — | — |
| 2021-09-30 | $36.67 | $36.67 | 2,026,500 | — | — |
| 2021-09-29 | $34.60 | $34.60 | 1,708,500 | — | — |
| 2021-09-28 | $34.79 | $34.79 | 771,000 | — | — |
| 2021-09-27 | $36.22 | $36.22 | 1,055,400 | — | — |
| 2021-09-24 | $33.10 | $33.10 | 934,800 | — | — |
| 2021-09-23 | $35.00 | $35.00 | 609,300 | — | — |
| 2021-09-22 | $34.09 | $34.09 | 426,900 | — | — |
| 2021-09-21 | $33.30 | $33.30 | 661,200 | — | — |
| 2021-09-20 | $32.76 | $32.76 | 1,089,900 | — | — |
| 2021-09-17 | $34.13 | $34.13 | 442,500 | — | — |
| 2021-09-16 | $33.90 | $33.90 | 559,800 | — | — |
| 2021-09-15 | $33.63 | $33.63 | 1,289,700 | — | — |
| 2021-09-14 | $34.33 | $34.33 | 578,400 | — | — |
| 2021-09-13 | $34.66 | $34.66 | 1,479,600 | — | — |
| 2021-09-10 | $35.71 | $35.71 | 1,149,300 | — | — |
| 2021-09-09 | $35.39 | $35.39 | 1,193,700 | — | — |
| 2021-09-08 | $35.24 | $35.24 | 2,013,600 | — | — |
| 2021-09-07 | $35.43 | $35.43 | 2,791,800 | — | — |
| 2021-09-03 | $31.53 | $31.53 | 690,900 | — | — |
| 2021-09-02 | $31.00 | $31.00 | 828,000 | — | — |
| 2021-09-01 | $29.68 | $29.68 | 600,300 | — | — |
| 2021-08-31 | $29.72 | $29.72 | 1,170,600 | — | — |
| 2021-08-30 | $29.39 | $29.39 | 474,600 | — | — |
| 2021-08-27 | $29.25 | $29.25 | 633,900 | — | — |
| 2021-08-26 | $30.27 | $30.27 | 1,354,200 | — | — |
| 2021-08-25 | $30.03 | $30.03 | 2,042,400 | — | — |
| 2021-08-24 | $29.65 | $29.65 | 3,117,600 | — | — |
| 2021-08-23 | $28.27 | $28.27 | 903,000 | — | — |
| 2021-08-20 | $27.62 | $27.62 | 477,900 | — | — |
| 2021-08-19 | $27.97 | $27.97 | 728,700 | — | — |
| 2021-08-18 | $27.72 | $27.72 | 1,209,000 | — | — |
| 2021-08-17 | $26.99 | $26.99 | 1,967,400 | — | — |
| 2021-08-16 | $27.79 | $27.79 | 1,347,300 | — | — |
| 2021-08-13 | $27.79 | $27.79 | 747,600 | — | — |
| 2021-08-12 | $28.24 | $28.24 | 978,000 | — | — |
| 2021-08-11 | $28.66 | $28.66 | 1,206,300 | — | — |
| 2021-08-10 | $30.02 | $30.02 | 634,800 | — | — |
| 2021-08-09 | $30.56 | $30.56 | 1,830,900 | — | — |
| 2021-08-06 | $29.39 | $29.39 | 1,045,200 | — | — |
| 2021-08-05 | $30.70 | $30.70 | 2,347,500 | — | — |
| 2021-08-04 | $30.11 | $30.11 | 2,733,600 | — | — |
| 2021-08-03 | $30.34 | $30.34 | 766,800 | — | — |
| 2021-08-02 | $30.97 | $30.97 | 1,487,100 | — | — |
| 2021-07-30 | $30.95 | $30.95 | 735,300 | — | — |
| 2021-07-29 | $29.53 | $29.53 | 567,000 | — | — |
| 2021-07-28 | $28.75 | $28.75 | 906,600 | — | — |
| 2021-07-27 | $27.07 | $27.07 | 2,094,000 | — | — |
| 2021-07-26 | $29.09 | $29.09 | 918,300 | — | — |
| 2021-07-23 | $29.16 | $29.16 | 910,800 | — | — |
| 2021-07-22 | $29.57 | $29.57 | 1,792,500 | — | — |
| 2021-07-21 | $28.51 | $28.51 | 1,428,300 | — | — |
| 2021-07-20 | $25.50 | $25.50 | 606,900 | — | — |
| 2021-07-19 | $25.77 | $25.77 | 640,800 | — | — |
| 2021-07-16 | $25.07 | $25.07 | 701,700 | — | — |
| 2021-07-15 | $25.91 | $25.91 | 844,500 | — | — |
| 2021-07-14 | $26.12 | $26.12 | 838,800 | — | — |
| 2021-07-13 | $27.06 | $27.06 | 2,338,500 | — | — |
| 2021-07-12 | $30.70 | $30.70 | 3,017,100 | — | — |
| 2021-07-09 | $27.58 | $27.58 | 608,100 | — | — |
| 2021-07-08 | $26.43 | $26.43 | 2,490,000 | — | — |
| 2021-07-07 | $28.08 | $28.08 | 2,213,400 | — | — |
| 2021-07-06 | $32.61 | $32.61 | 733,800 | — | — |
| 2021-07-02 | $33.54 | $33.54 | 886,500 | — | — |
| 2021-07-01 | $33.96 | $33.96 | 371,700 | — | — |
| 2021-06-30 | $34.07 | $34.07 | 560,100 | — | — |
| 2021-06-29 | $35.25 | $35.25 | 365,700 | — | — |
| 2021-06-28 | $35.54 | $35.54 | 375,600 | — | — |
| 2021-06-25 | $34.57 | $34.57 | 573,600 | — | — |
| 2021-06-24 | $34.06 | $34.06 | 539,100 | — | — |
| 2021-06-23 | $34.87 | $34.87 | 1,375,200 | — | — |
| 2021-06-22 | $34.19 | $34.19 | 870,300 | — | — |
| 2021-06-21 | $32.34 | $32.34 | 1,081,200 | — | — |
| 2021-06-18 | $33.92 | $33.92 | 1,154,400 | — | — |
| 2021-06-17 | $35.58 | $35.58 | 2,141,700 | — | — |
| 2021-06-16 | $31.39 | $31.39 | 679,800 | — | — |
| 2021-06-15 | $32.14 | $32.14 | 1,400,100 | — | — |
| 2021-06-14 | $32.13 | $32.13 | 1,485,900 | — | — |
| 2021-06-11 | $29.59 | $29.59 | 1,273,200 | — | — |
| 2021-06-10 | $28.08 | $28.08 | 705,300 | — | — |
| 2021-06-09 | $26.98 | $26.98 | 553,500 | — | — |
| 2021-06-08 | $26.93 | $26.93 | 483,600 | — | — |
| 2021-06-07 | $26.99 | $26.99 | 729,600 | — | — |
| 2021-06-04 | $27.98 | $27.98 | 1,020,900 | — | — |
| 2021-06-03 | $25.93 | $25.93 | 778,200 | — | — |
| 2021-06-02 | $26.50 | $26.50 | 681,000 | — | — |
| 2021-06-01 | $26.19 | $26.19 | 962,400 | — | — |
| 2021-05-28 | $25.33 | $25.33 | 639,600 | — | — |
| 2021-05-27 | $25.72 | $25.72 | 1,343,100 | — | — |
| 2021-05-26 | $23.15 | $23.15 | 825,600 | — | — |
| 2021-05-25 | $22.66 | $22.66 | 372,900 | — | — |
| 2021-05-24 | $22.87 | $22.87 | 592,200 | — | — |
| 2021-05-21 | $22.06 | $22.06 | 491,100 | — | — |
| 2021-05-20 | $22.65 | $22.65 | 737,700 | — | — |
| 2021-05-19 | $21.41 | $21.41 | 1,557,600 | — | — |
| 2021-05-18 | $21.52 | $21.52 | 691,200 | — | — |
| 2021-05-17 | $21.45 | $21.45 | 598,800 | — | — |
| 2021-05-14 | $21.61 | $21.61 | 753,000 | — | — |
| 2021-05-13 | $21.52 | $21.52 | 768,900 | — | — |
| 2021-05-12 | $21.42 | $21.42 | 1,533,600 | — | — |
| 2021-05-11 | $22.23 | $22.23 | 1,947,300 | — | — |
| 2021-05-10 | $22.39 | $22.39 | 1,869,900 | — | — |
| 2021-05-07 | $25.36 | $25.36 | 755,100 | — | — |
| 2021-05-06 | $25.10 | $25.10 | 950,700 | — | — |
| 2021-05-05 | $24.90 | $24.90 | 1,116,900 | — | — |
| 2021-05-04 | $24.86 | $24.86 | 863,700 | — | — |
| 2021-05-03 | $25.99 | $25.99 | 393,000 | — | — |
| 2021-04-30 | $26.32 | $26.32 | 615,000 | — | — |
| 2021-04-29 | $26.67 | $26.67 | 552,600 | — | — |
| 2021-04-28 | $28.05 | $28.05 | 419,700 | — | — |
| 2021-04-27 | $28.36 | $28.36 | 775,200 | — | — |
| 2021-04-26 | $28.31 | $28.31 | 608,400 | — | — |
| 2021-04-23 | $27.46 | $27.46 | 456,000 | — | — |
| 2021-04-22 | $27.53 | $27.53 | 1,503,900 | — | — |
| 2021-04-21 | $26.40 | $26.40 | 831,900 | — | — |
| 2021-04-20 | $24.50 | $24.50 | 881,700 | — | — |
| 2021-04-19 | $25.03 | $25.03 | 773,700 | — | — |
| 2021-04-16 | $26.06 | $26.06 | 694,200 | — | — |
| 2021-04-15 | $27.18 | $27.18 | 434,400 | — | — |
| 2021-04-14 | $27.24 | $27.24 | 533,400 | — | — |
| 2021-04-13 | $26.86 | $26.86 | 635,700 | — | — |
| 2021-04-12 | $27.14 | $27.14 | 938,700 | — | — |
| 2021-04-09 | $29.29 | $29.29 | 449,100 | — | — |
| 2021-04-08 | $29.65 | $29.65 | 424,200 | — | — |
| 2021-04-07 | $29.38 | $29.38 | 467,700 | — | — |
| 2021-04-06 | $29.67 | $29.67 | 572,400 | — | — |
| 2021-04-05 | $29.88 | $29.88 | 565,200 | — | — |
| 2021-04-01 | $30.03 | $30.03 | 1,440,900 | — | — |
| 2021-03-31 | $26.93 | $26.93 | 862,200 | — | — |
| 2021-03-30 | $26.37 | $26.37 | 568,800 | — | — |
| 2021-03-29 | $26.10 | $26.10 | 1,473,600 | — | — |
| 2021-03-26 | $27.79 | $27.79 | 691,800 | — | — |
| 2021-03-25 | $28.00 | $28.00 | 1,045,500 | — | — |
| 2021-03-24 | $27.90 | $27.90 | 976,500 | — | — |
| 2021-03-23 | $30.17 | $30.17 | 852,000 | — | — |
| 2021-03-22 | $31.16 | $31.16 | 597,300 | — | — |
| 2021-03-19 | $30.24 | $30.24 | 1,174,800 | — | — |
| 2021-03-18 | $29.85 | $29.85 | 1,050,900 | — | — |
| 2021-03-17 | $31.84 | $31.84 | 607,500 | — | — |
| 2021-03-16 | $31.05 | $31.05 | 455,400 | — | — |
| 2021-03-15 | $31.40 | $31.40 | 459,000 | — | — |
| 2021-03-12 | $30.54 | $30.54 | 976,200 | — | — |
| 2021-03-11 | $32.35 | $32.35 | 1,329,900 | — | — |
| 2021-03-10 | $29.10 | $29.10 | 928,500 | — | — |
| 2021-03-09 | $30.11 | $30.11 | 1,009,200 | — | — |
| 2021-03-08 | $27.07 | $27.07 | 1,342,800 | — | — |
| 2021-03-05 | $29.37 | $29.37 | 1,073,100 | — | — |
| 2021-03-04 | $28.90 | $28.90 | 1,593,600 | — | — |
| 2021-03-03 | $30.88 | $30.88 | 939,600 | — | — |
| 2021-03-02 | $31.61 | $31.61 | 2,244,900 | — | — |
| 2021-03-01 | $35.90 | $35.90 | 1,220,400 | — | — |
| 2021-02-26 | $32.39 | $32.39 | 1,260,600 | — | — |
| 2021-02-25 | $36.42 | $36.42 | 1,205,700 | — | — |
| 2021-02-24 | $42.74 | $42.74 | 1,352,700 | — | — |
| 2021-02-23 | $35.84 | $35.84 | 1,112,400 | — | — |
| 2021-02-22 | $37.33 | $37.33 | 849,000 | — | — |
| 2021-02-19 | $41.19 | $41.19 | 733,800 | — | — |
| 2021-02-18 | $39.68 | $39.68 | 1,503,300 | — | — |
| 2021-02-17 | $45.49 | $45.49 | 966,000 | — | — |
| 2021-02-16 | $46.66 | $46.66 | 1,149,900 | — | — |
| 2021-02-12 | $45.08 | $45.08 | 2,804,400 | — | — |
| 2021-02-11 | $39.81 | $39.81 | 1,272,600 | — | — |
| 2021-02-10 | $36.40 | $36.40 | 987,300 | — | — |
| 2021-02-09 | $36.07 | $36.07 | 1,192,500 | — | — |
| 2021-02-08 | $35.42 | $35.42 | 1,363,500 | — | — |
| 2021-02-05 | $32.74 | $32.74 | 660,000 | — | — |
| 2021-02-04 | $33.01 | $33.01 | 608,700 | — | — |
| 2021-02-03 | $32.90 | $32.90 | 351,600 | — | — |
| 2021-02-02 | $32.94 | $32.94 | 797,100 | — | — |
| 2021-02-01 | $31.93 | $31.93 | 789,900 | — | — |
| 2021-01-29 | $30.00 | $30.00 | 635,700 | — | — |
| 2021-01-28 | $30.58 | $30.58 | 495,900 | — | — |
| 2021-01-27 | $30.40 | $30.40 | 958,200 | — | — |
| 2021-01-26 | $31.35 | $31.35 | 636,600 | — | — |
| 2021-01-25 | $33.49 | $33.49 | 717,600 | — | — |
| 2021-01-22 | $32.53 | $32.53 | 434,400 | — | — |
| 2021-01-21 | $33.09 | $33.09 | 1,068,000 | — | — |
| 2021-01-20 | $34.84 | $34.84 | 832,800 | — | — |
| 2021-01-19 | $34.91 | $34.91 | 2,322,600 | — | — |
| 2021-01-15 | $31.53 | $31.53 | 1,062,000 | — | — |
| 2021-01-14 | $33.91 | $33.91 | 771,000 | — | — |
| 2021-01-13 | $32.29 | $32.29 | 488,100 | — | — |
| 2021-01-12 | $33.33 | $33.33 | 579,600 | — | — |
| 2021-01-11 | $34.28 | $34.28 | 600,000 | — | — |
| 2021-01-08 | $34.59 | $34.59 | 1,468,500 | — | — |
| 2021-01-07 | $33.42 | $33.42 | 2,130,300 | — | — |
| 2021-01-06 | $33.41 | $33.41 | 2,561,700 | — | — |
| 2021-01-05 | $29.99 | $29.99 | 951,000 | — | — |
| 2021-01-04 | $29.84 | $29.84 | 1,781,100 | — | — |