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
- 2021-04-14 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 | $20.06 | $20.06 | 166,900 | — | — |
| 2021-12-30 | $20.55 | $20.55 | 391,600 | — | — |
| 2021-12-29 | $20.08 | $20.08 | 512,600 | — | — |
| 2021-12-28 | $20.03 | $20.03 | 368,000 | — | — |
| 2021-12-27 | $20.02 | $20.02 | 531,200 | — | — |
| 2021-12-23 | $19.71 | $19.71 | 252,800 | — | — |
| 2021-12-22 | $19.92 | $19.92 | 469,600 | — | — |
| 2021-12-21 | $19.95 | $19.95 | 996,800 | — | — |
| 2021-12-20 | $18.98 | $18.98 | 984,700 | — | — |
| 2021-12-17 | $18.70 | $18.70 | 4,072,600 | — | — |
| 2021-12-16 | $18.62 | $18.62 | 1,063,800 | — | — |
| 2021-12-15 | $20.21 | $20.21 | 903,900 | — | — |
| 2021-12-14 | $19.97 | $19.97 | 476,500 | — | — |
| 2021-12-13 | $21.08 | $21.08 | 428,700 | — | — |
| 2021-12-10 | $21.97 | $21.97 | 372,300 | — | — |
| 2021-12-09 | $22.12 | $22.12 | 361,600 | — | — |
| 2021-12-08 | $23.22 | $23.22 | 623,500 | — | — |
| 2021-12-07 | $23.59 | $23.59 | 665,400 | — | — |
| 2021-12-06 | $22.05 | $22.05 | 938,600 | — | — |
| 2021-12-03 | $23.07 | $23.07 | 956,100 | — | — |
| 2021-12-02 | $25.53 | $25.53 | 612,100 | — | — |
| 2021-12-01 | $26.76 | $26.76 | 360,700 | — | — |
| 2021-11-30 | $28.69 | $28.69 | 952,000 | — | — |
| 2021-11-29 | $28.06 | $28.06 | 678,800 | — | — |
| 2021-11-26 | $27.67 | $27.67 | 269,100 | — | — |
| 2021-11-24 | $27.15 | $27.15 | 421,500 | — | — |
| 2021-11-23 | $26.55 | $26.55 | 509,700 | — | — |
| 2021-11-22 | $28.45 | $28.45 | 1,074,300 | — | — |
| 2021-11-19 | $28.26 | $28.26 | 512,300 | — | — |
| 2021-11-18 | $29.01 | $29.01 | 362,500 | — | — |
| 2021-11-17 | $29.50 | $29.50 | 325,500 | — | — |
| 2021-11-16 | $29.48 | $29.48 | 290,200 | — | — |
| 2021-11-15 | $28.91 | $28.91 | 382,600 | — | — |
| 2021-11-12 | $28.15 | $28.15 | 286,300 | — | — |
| 2021-11-11 | $27.34 | $27.34 | 337,300 | — | — |
| 2021-11-10 | $28.19 | $28.19 | 326,800 | — | — |
| 2021-11-09 | $28.75 | $28.75 | 765,700 | — | — |
| 2021-11-08 | $29.58 | $29.58 | 218,600 | — | — |
| 2021-11-05 | $28.87 | $28.87 | 425,800 | — | — |
| 2021-11-04 | $32.14 | $32.14 | 277,200 | — | — |
| 2021-11-03 | $30.72 | $30.72 | 293,000 | — | — |
| 2021-11-02 | $29.50 | $29.50 | 116,200 | — | — |
| 2021-11-01 | $30.01 | $30.01 | 179,000 | — | — |
| 2021-10-29 | $30.00 | $30.00 | 232,800 | — | — |
| 2021-10-28 | $29.88 | $29.88 | 302,800 | — | — |
| 2021-10-27 | $28.69 | $28.69 | 219,100 | — | — |
| 2021-10-26 | $27.96 | $27.96 | 175,100 | — | — |
| 2021-10-25 | $28.88 | $28.88 | 128,400 | — | — |
| 2021-10-22 | $28.62 | $28.62 | 172,400 | — | — |
| 2021-10-21 | $29.31 | $29.31 | 215,900 | — | — |
| 2021-10-20 | $28.82 | $28.82 | 118,700 | — | — |
| 2021-10-19 | $28.69 | $28.69 | 83,600 | — | — |
| 2021-10-18 | $27.98 | $27.98 | 89,800 | — | — |
| 2021-10-15 | $27.62 | $27.62 | 68,300 | — | — |
| 2021-10-14 | $26.97 | $26.97 | 141,400 | — | — |
| 2021-10-13 | $26.14 | $26.14 | 359,800 | — | — |
| 2021-10-12 | $24.58 | $24.58 | 123,500 | — | — |
| 2021-10-11 | $24.85 | $24.85 | 136,100 | — | — |
| 2021-10-08 | $24.39 | $24.39 | 56,300 | — | — |
| 2021-10-07 | $24.57 | $24.57 | 134,100 | — | — |
| 2021-10-06 | $24.25 | $24.25 | 162,900 | — | — |
| 2021-10-05 | $25.35 | $25.35 | 249,600 | — | — |
| 2021-10-04 | $25.07 | $25.07 | 418,800 | — | — |
| 2021-10-01 | $25.92 | $25.92 | 109,600 | — | — |
| 2021-09-30 | $24.68 | $24.68 | 119,100 | — | — |
| 2021-09-29 | $24.65 | $24.65 | 182,400 | — | — |
| 2021-09-28 | $24.94 | $24.94 | 152,100 | — | — |
| 2021-09-27 | $25.69 | $25.69 | 119,900 | — | — |
| 2021-09-24 | $25.88 | $25.88 | 114,900 | — | — |
| 2021-09-23 | $26.37 | $26.37 | 106,100 | — | — |
| 2021-09-22 | $26.26 | $26.26 | 151,400 | — | — |
| 2021-09-21 | $25.73 | $25.73 | 273,000 | — | — |
| 2021-09-20 | $25.71 | $25.71 | 170,800 | — | — |
| 2021-09-17 | $26.91 | $26.91 | 157,600 | — | — |
| 2021-09-16 | $26.30 | $26.30 | 144,500 | — | — |
| 2021-09-15 | $25.59 | $25.59 | 134,500 | — | — |
| 2021-09-14 | $26.08 | $26.08 | 298,300 | — | — |
| 2021-09-13 | $27.15 | $27.15 | 144,500 | — | — |
| 2021-09-10 | $28.11 | $28.11 | 150,300 | — | — |
| 2021-09-09 | $29.60 | $29.60 | 178,000 | — | — |
| 2021-09-08 | $29.80 | $29.80 | 161,800 | — | — |
| 2021-09-07 | $29.87 | $29.87 | 281,100 | — | — |
| 2021-09-03 | $29.95 | $29.95 | 118,800 | — | — |
| 2021-09-02 | $30.22 | $30.22 | 130,400 | — | — |
| 2021-09-01 | $29.71 | $29.71 | 155,600 | — | — |
| 2021-08-31 | $28.56 | $28.56 | 107,700 | — | — |
| 2021-08-30 | $28.48 | $28.48 | 137,900 | — | — |
| 2021-08-27 | $27.76 | $27.76 | 120,500 | — | — |
| 2021-08-26 | $27.13 | $27.13 | 55,200 | — | — |
| 2021-08-25 | $28.03 | $28.03 | 43,600 | — | — |
| 2021-08-24 | $28.03 | $28.03 | 102,400 | — | — |
| 2021-08-23 | $26.56 | $26.56 | 81,300 | — | — |
| 2021-08-20 | $26.91 | $26.91 | 163,300 | — | — |
| 2021-08-19 | $27.30 | $27.30 | 141,000 | — | — |
| 2021-08-18 | $27.42 | $27.42 | 131,700 | — | — |
| 2021-08-17 | $27.59 | $27.59 | 135,000 | — | — |
| 2021-08-16 | $28.09 | $28.09 | 181,600 | — | — |
| 2021-08-13 | $30.40 | $30.40 | 219,700 | — | — |
| 2021-08-12 | $30.88 | $30.88 | 194,200 | — | — |
| 2021-08-11 | $31.15 | $31.15 | 155,200 | — | — |
| 2021-08-10 | $31.09 | $31.09 | 465,000 | — | — |
| 2021-08-09 | $30.86 | $30.86 | 845,400 | — | — |
| 2021-08-06 | $31.21 | $31.21 | 250,000 | — | — |
| 2021-08-05 | $32.20 | $32.20 | 291,900 | — | — |
| 2021-08-04 | $31.45 | $31.45 | 93,100 | — | — |
| 2021-08-03 | $30.72 | $30.72 | 194,400 | — | — |
| 2021-08-02 | $30.57 | $30.57 | 130,200 | — | — |
| 2021-07-30 | $31.29 | $31.29 | 111,000 | — | — |
| 2021-07-29 | $31.93 | $31.93 | 199,800 | — | — |
| 2021-07-28 | $30.84 | $30.84 | 117,400 | — | — |
| 2021-07-27 | $30.47 | $30.47 | 101,200 | — | — |
| 2021-07-26 | $30.36 | $30.36 | 155,600 | — | — |
| 2021-07-23 | $31.54 | $31.54 | 243,800 | — | — |
| 2021-07-22 | $31.90 | $31.90 | 139,600 | — | — |
| 2021-07-21 | $32.61 | $32.61 | 310,900 | — | — |
| 2021-07-20 | $32.42 | $32.42 | 181,900 | — | — |
| 2021-07-19 | $32.10 | $32.10 | 266,900 | — | — |
| 2021-07-16 | $32.16 | $32.16 | 187,000 | — | — |
| 2021-07-15 | $32.25 | $32.25 | 140,300 | — | — |
| 2021-07-14 | $31.18 | $31.18 | 235,600 | — | — |
| 2021-07-13 | $33.50 | $33.50 | 250,100 | — | — |
| 2021-07-12 | $35.16 | $35.16 | 187,300 | — | — |
| 2021-07-09 | $35.76 | $35.76 | 25,200 | — | — |
| 2021-07-08 | $34.89 | $34.89 | 64,400 | — | — |
| 2021-07-07 | $36.24 | $36.24 | 147,400 | — | — |
| 2021-07-06 | $36.67 | $36.67 | 78,900 | — | — |
| 2021-07-02 | $36.62 | $36.62 | 105,200 | — | — |
| 2021-07-01 | $36.23 | $36.23 | 99,500 | — | — |
| 2021-06-30 | $35.67 | $35.67 | 138,900 | — | — |
| 2021-06-29 | $36.88 | $36.88 | 145,500 | — | — |
| 2021-06-28 | $36.70 | $36.70 | 179,600 | — | — |
| 2021-06-25 | $36.04 | $36.04 | 905,900 | — | — |
| 2021-06-24 | $37.73 | $37.73 | 117,100 | — | — |
| 2021-06-23 | $35.97 | $35.97 | 93,600 | — | — |
| 2021-06-22 | $36.00 | $36.00 | 121,700 | — | — |
| 2021-06-21 | $35.50 | $35.50 | 235,600 | — | — |
| 2021-06-18 | $34.46 | $34.46 | 113,800 | — | — |
| 2021-06-17 | $32.97 | $32.97 | 109,100 | — | — |
| 2021-06-16 | $32.66 | $32.66 | 153,500 | — | — |
| 2021-06-15 | $32.66 | $32.66 | 111,000 | — | — |
| 2021-06-14 | $32.81 | $32.81 | 137,200 | — | — |
| 2021-06-11 | $32.01 | $32.01 | 144,000 | — | — |
| 2021-06-10 | $32.25 | $32.25 | 63,000 | — | — |
| 2021-06-09 | $31.93 | $31.93 | 95,300 | — | — |
| 2021-06-08 | $32.99 | $32.99 | 116,400 | — | — |
| 2021-06-07 | $33.34 | $33.34 | 274,300 | — | — |
| 2021-06-04 | $33.06 | $33.06 | 152,800 | — | — |
| 2021-06-03 | $32.96 | $32.96 | 162,800 | — | — |
| 2021-06-02 | $33.54 | $33.54 | 123,100 | — | — |
| 2021-06-01 | $33.58 | $33.58 | 171,800 | — | — |
| 2021-05-28 | $33.27 | $33.27 | 98,300 | — | — |
| 2021-05-27 | $33.48 | $33.48 | 192,200 | — | — |
| 2021-05-26 | $34.18 | $34.18 | 251,700 | — | — |
| 2021-05-25 | $33.30 | $33.30 | 220,800 | — | — |
| 2021-05-24 | $32.00 | $32.00 | 148,300 | — | — |
| 2021-05-21 | $30.71 | $30.71 | 221,700 | — | — |
| 2021-05-20 | $30.30 | $30.30 | 575,000 | — | — |
| 2021-05-19 | $27.24 | $27.24 | 166,500 | — | — |
| 2021-05-18 | $27.57 | $27.57 | 476,700 | — | — |
| 2021-05-17 | $27.06 | $27.06 | 761,800 | — | — |
| 2021-05-14 | $29.24 | $29.24 | 953,600 | — | — |
| 2021-05-13 | $31.02 | $31.02 | 220,000 | — | — |
| 2021-05-12 | $32.65 | $32.65 | 366,600 | — | — |
| 2021-05-11 | $36.03 | $36.03 | 165,300 | — | — |
| 2021-05-10 | $38.92 | $38.92 | 200,200 | — | — |
| 2021-05-07 | $38.65 | $38.65 | 325,500 | — | — |
| 2021-05-06 | $41.93 | $41.93 | 130,700 | — | — |
| 2021-05-05 | $42.71 | $42.71 | 246,300 | — | — |
| 2021-05-04 | $42.50 | $42.50 | 71,700 | — | — |
| 2021-05-03 | $46.46 | $46.46 | 35,300 | — | — |
| 2021-04-30 | $47.69 | $47.69 | 38,000 | — | — |
| 2021-04-29 | $47.67 | $47.67 | 39,300 | — | — |
| 2021-04-28 | $47.00 | $47.00 | 37,500 | — | — |
| 2021-04-27 | $46.71 | $46.71 | 55,700 | — | — |
| 2021-04-26 | $45.83 | $45.83 | 116,000 | — | — |
| 2021-04-23 | $44.63 | $44.63 | 108,100 | — | — |
| 2021-04-22 | $44.24 | $44.24 | 151,800 | — | — |
| 2021-04-21 | $42.05 | $42.05 | 217,600 | — | — |
| 2021-04-20 | $41.44 | $41.44 | 337,300 | — | — |
| 2021-04-19 | $41.57 | $41.57 | 407,200 | — | — |
| 2021-04-16 | $42.13 | $42.13 | 334,700 | — | — |
| 2021-04-15 | $41.63 | $41.63 | 1,267,600 | — | — |
| 2021-04-14 | $43.00 | $43.00 | 5,737,400 | — | — |