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
- 2018-10-18 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 | $34.55 | $34.61 | 104,300 | — | — |
| 2021-12-30 | $33.90 | $33.96 | 58,700 | — | — |
| 2021-12-29 | $34.77 | $34.83 | 70,100 | — | — |
| 2021-12-28 | $34.84 | $34.90 | 86,900 | — | — |
| 2021-12-27 | $34.75 | $34.81 | 92,000 | — | — |
| 2021-12-23 | $34.14 | $34.20 | 60,300 | — | — |
| 2021-12-22 | $34.59 | $34.65 | 120,800 | — | — |
| 2021-12-21 | $34.20 | $34.26 | 146,800 | — | — |
| 2021-12-20 | $35.04 | $35.04 | 226,100 | — | — |
| 2021-12-17 | $35.63 | $35.63 | 489,400 | — | — |
| 2021-12-16 | $33.77 | $33.77 | 232,000 | — | — |
| 2021-12-15 | $31.39 | $31.39 | 608,000 | — | — |
| 2021-12-14 | $31.35 | $31.35 | 130,600 | — | — |
| 2021-12-13 | $30.27 | $30.27 | 179,200 | — | — |
| 2021-12-10 | $31.66 | $31.66 | 69,100 | — | — |
| 2021-12-09 | $30.76 | $30.76 | 60,400 | — | — |
| 2021-12-08 | $31.07 | $31.07 | 81,100 | — | — |
| 2021-12-07 | $30.56 | $30.56 | 111,000 | — | — |
| 2021-12-06 | $30.65 | $30.65 | 126,200 | — | — |
| 2021-12-03 | $29.42 | $29.42 | 78,800 | — | — |
| 2021-12-02 | $29.61 | $29.61 | 69,300 | — | — |
| 2021-12-01 | $28.48 | $28.48 | 89,700 | — | — |
| 2021-11-30 | $28.15 | $28.15 | 140,700 | — | — |
| 2021-11-29 | $28.92 | $28.92 | 87,000 | — | — |
| 2021-11-26 | $29.26 | $29.26 | 78,900 | — | — |
| 2021-11-24 | $30.64 | $30.64 | 43,700 | — | — |
| 2021-11-23 | $30.97 | $30.97 | 88,400 | — | — |
| 2021-11-22 | $31.88 | $31.88 | 188,000 | — | — |
| 2021-11-19 | $31.33 | $31.33 | 726,200 | — | — |
| 2021-11-18 | $31.64 | $31.64 | 203,800 | — | — |
| 2021-11-17 | $30.10 | $30.10 | 112,900 | — | — |
| 2021-11-16 | $30.36 | $30.36 | 52,700 | — | — |
| 2021-11-15 | $30.10 | $30.10 | 52,100 | — | — |
| 2021-11-12 | $29.92 | $29.92 | 27,500 | — | — |
| 2021-11-11 | $30.01 | $30.01 | 41,100 | — | — |
| 2021-11-10 | $29.23 | $29.23 | 29,000 | — | — |
| 2021-11-09 | $29.57 | $29.57 | 45,600 | — | — |
| 2021-11-08 | $29.98 | $29.98 | 52,400 | — | — |
| 2021-11-05 | $29.05 | $29.05 | 51,200 | — | — |
| 2021-11-04 | $27.18 | $27.18 | 36,700 | — | — |
| 2021-11-03 | $27.30 | $27.30 | 47,400 | — | — |
| 2021-11-02 | $26.75 | $26.75 | 45,900 | — | — |
| 2021-11-01 | $27.34 | $27.34 | 70,700 | — | — |
| 2021-10-29 | $26.55 | $26.55 | 35,900 | — | — |
| 2021-10-28 | $26.68 | $26.68 | 41,900 | — | — |
| 2021-10-27 | $26.50 | $26.50 | 44,500 | — | — |
| 2021-10-26 | $26.61 | $26.61 | 40,400 | — | — |
| 2021-10-25 | $26.96 | $26.96 | 29,900 | — | — |
| 2021-10-22 | $26.60 | $26.60 | 25,400 | — | — |
| 2021-10-21 | $26.50 | $26.50 | 68,500 | — | — |
| 2021-10-20 | $26.72 | $26.72 | 33,900 | — | — |
| 2021-10-19 | $26.65 | $26.65 | 34,800 | — | — |
| 2021-10-18 | $26.54 | $26.54 | 53,600 | — | — |
| 2021-10-15 | $26.14 | $26.14 | 109,300 | — | — |
| 2021-10-14 | $25.76 | $25.76 | 36,400 | — | — |
| 2021-10-13 | $25.50 | $25.50 | 33,200 | — | — |
| 2021-10-12 | $25.34 | $25.34 | 20,300 | — | — |
| 2021-10-11 | $25.26 | $25.26 | 17,500 | — | — |
| 2021-10-08 | $25.70 | $25.70 | 26,500 | — | — |
| 2021-10-07 | $25.76 | $25.76 | 80,200 | — | — |
| 2021-10-06 | $25.58 | $25.58 | 38,200 | — | — |
| 2021-10-05 | $25.64 | $25.64 | 35,500 | — | — |
| 2021-10-04 | $25.33 | $25.33 | 21,300 | — | — |
| 2021-10-01 | $25.48 | $25.48 | 99,400 | — | — |
| 2021-09-30 | $24.74 | $24.74 | 45,400 | — | — |
| 2021-09-29 | $24.81 | $24.81 | 38,800 | — | — |
| 2021-09-28 | $24.50 | $24.50 | 64,800 | — | — |
| 2021-09-27 | $25.25 | $25.25 | 106,800 | — | — |
| 2021-09-24 | $24.82 | $24.82 | 47,500 | — | — |
| 2021-09-23 | $24.93 | $24.93 | 29,000 | — | — |
| 2021-09-22 | $24.32 | $24.32 | 27,600 | — | — |
| 2021-09-21 | $24.02 | $24.02 | 103,400 | — | — |
| 2021-09-20 | $23.85 | $23.85 | 70,400 | — | — |
| 2021-09-17 | $24.44 | $24.44 | 328,000 | — | — |
| 2021-09-16 | $24.58 | $24.58 | 43,400 | — | — |
| 2021-09-15 | $25.38 | $25.38 | 46,700 | — | — |
| 2021-09-14 | $25.65 | $25.65 | 99,200 | — | — |
| 2021-09-13 | $26.44 | $26.44 | 195,200 | — | — |
| 2021-09-10 | $25.51 | $25.51 | 47,600 | — | — |
| 2021-09-09 | $25.50 | $25.50 | 45,100 | — | — |
| 2021-09-08 | $25.73 | $25.73 | 46,100 | — | — |
| 2021-09-07 | $26.19 | $26.19 | 45,900 | — | — |
| 2021-09-03 | $26.31 | $26.31 | 42,500 | — | — |
| 2021-09-02 | $26.24 | $26.24 | 35,700 | — | — |
| 2021-09-01 | $26.47 | $26.47 | 46,000 | — | — |
| 2021-08-31 | $26.57 | $26.57 | 55,600 | — | — |
| 2021-08-30 | $26.54 | $26.54 | 199,200 | — | — |
| 2021-08-27 | $24.65 | $24.65 | 52,800 | — | — |
| 2021-08-26 | $24.00 | $24.00 | 50,500 | — | — |
| 2021-08-25 | $24.08 | $24.08 | 41,300 | — | — |
| 2021-08-24 | $24.16 | $24.16 | 32,900 | — | — |
| 2021-08-23 | $24.06 | $24.06 | 31,300 | — | — |
| 2021-08-20 | $24.27 | $24.27 | 84,200 | — | — |
| 2021-08-19 | $23.75 | $23.75 | 59,300 | — | — |
| 2021-08-18 | $24.24 | $24.24 | 45,400 | — | — |
| 2021-08-17 | $24.35 | $24.35 | 72,300 | — | — |
| 2021-08-16 | $24.00 | $24.00 | 39,900 | — | — |
| 2021-08-13 | $24.10 | $24.10 | 74,400 | — | — |
| 2021-08-12 | $24.38 | $24.38 | 33,500 | — | — |
| 2021-08-11 | $24.23 | $24.23 | 67,200 | — | — |
| 2021-08-10 | $23.89 | $23.89 | 44,100 | — | — |
| 2021-08-09 | $23.65 | $23.65 | 68,000 | — | — |
| 2021-08-06 | $23.36 | $23.36 | 48,500 | — | — |
| 2021-08-05 | $22.70 | $22.70 | 71,500 | — | — |
| 2021-08-04 | $22.20 | $22.20 | 55,000 | — | — |
| 2021-08-03 | $22.30 | $22.30 | 60,900 | — | — |
| 2021-08-02 | $22.12 | $22.12 | 73,800 | — | — |
| 2021-07-30 | $22.15 | $22.15 | 41,800 | — | — |
| 2021-07-29 | $22.29 | $22.29 | 46,600 | — | — |
| 2021-07-28 | $22.31 | $22.31 | 39,900 | — | — |
| 2021-07-27 | $22.14 | $22.14 | 47,200 | — | — |
| 2021-07-26 | $22.34 | $22.34 | 26,600 | — | — |
| 2021-07-23 | $22.00 | $22.00 | 43,000 | — | — |
| 2021-07-22 | $22.00 | $22.00 | 52,400 | — | — |
| 2021-07-21 | $22.06 | $22.06 | 62,700 | — | — |
| 2021-07-20 | $21.70 | $21.70 | 102,100 | — | — |
| 2021-07-19 | $20.81 | $20.81 | 80,100 | — | — |
| 2021-07-16 | $21.59 | $21.59 | 86,500 | — | — |
| 2021-07-15 | $21.46 | $21.46 | 42,400 | — | — |
| 2021-07-14 | $20.96 | $20.96 | 32,400 | — | — |
| 2021-07-13 | $20.96 | $20.96 | 38,700 | — | — |
| 2021-07-12 | $21.12 | $21.12 | 29,800 | — | — |
| 2021-07-09 | $21.34 | $21.34 | 30,700 | — | — |
| 2021-07-08 | $20.67 | $20.67 | 37,000 | — | — |
| 2021-07-07 | $21.17 | $21.17 | 71,500 | — | — |
| 2021-07-06 | $21.26 | $21.26 | 60,300 | — | — |
| 2021-07-02 | $21.33 | $21.33 | 24,400 | — | — |
| 2021-07-01 | $21.63 | $21.63 | 31,200 | — | — |
| 2021-06-30 | $21.38 | $21.38 | 62,700 | — | — |
| 2021-06-29 | $21.49 | $21.49 | 32,800 | — | — |
| 2021-06-28 | $21.61 | $21.61 | 86,800 | — | — |
| 2021-06-25 | $22.00 | $22.00 | 517,300 | — | — |
| 2021-06-24 | $21.87 | $21.87 | 69,800 | — | — |
| 2021-06-23 | $21.26 | $21.26 | 93,700 | — | — |
| 2021-06-22 | $21.07 | $21.07 | 44,300 | — | — |
| 2021-06-21 | $21.11 | $21.11 | 47,600 | — | — |
| 2021-06-18 | $20.60 | $20.60 | 149,000 | — | — |
| 2021-06-17 | $21.55 | $21.55 | 85,000 | — | — |
| 2021-06-16 | $22.14 | $22.14 | 59,100 | — | — |
| 2021-06-15 | $22.16 | $22.16 | 49,400 | — | — |
| 2021-06-14 | $21.93 | $21.93 | 97,200 | — | — |
| 2021-06-11 | $22.58 | $22.58 | 136,400 | — | — |
| 2021-06-10 | $22.03 | $22.03 | 95,300 | — | — |
| 2021-06-09 | $22.82 | $22.82 | 104,000 | — | — |
| 2021-06-08 | $23.49 | $23.49 | 157,900 | — | — |
| 2021-06-07 | $23.70 | $23.70 | 104,800 | — | — |
| 2021-06-04 | $23.74 | $23.74 | 116,800 | — | — |
| 2021-06-03 | $23.51 | $23.51 | 203,900 | — | — |
| 2021-06-02 | $23.59 | $23.59 | 119,700 | — | — |
| 2021-06-01 | $24.02 | $24.02 | 136,600 | — | — |
| 2021-05-28 | $24.12 | $24.12 | 93,700 | — | — |
| 2021-05-27 | $23.76 | $23.76 | 184,900 | — | — |
| 2021-05-26 | $23.21 | $23.21 | 78,800 | — | — |
| 2021-05-25 | $22.56 | $22.56 | 92,000 | — | — |
| 2021-05-24 | $23.01 | $23.01 | 84,800 | — | — |
| 2021-05-21 | $23.42 | $23.42 | 82,000 | — | — |
| 2021-05-20 | $23.03 | $23.03 | 97,400 | — | — |
| 2021-05-19 | $22.70 | $22.70 | 90,600 | — | — |
| 2021-05-18 | $22.80 | $22.80 | 82,500 | — | — |
| 2021-05-17 | $23.39 | $23.39 | 129,800 | — | — |
| 2021-05-14 | $23.01 | $23.01 | 240,300 | — | — |
| 2021-05-13 | $21.65 | $21.65 | 76,800 | — | — |
| 2021-05-12 | $20.81 | $20.81 | 76,300 | — | — |
| 2021-05-11 | $20.43 | $20.43 | 126,700 | — | — |
| 2021-05-10 | $20.75 | $20.75 | 42,900 | — | — |
| 2021-05-07 | $21.00 | $21.00 | 42,700 | — | — |
| 2021-05-06 | $20.93 | $20.93 | 58,500 | — | — |
| 2021-05-05 | $20.61 | $20.61 | 103,400 | — | — |
| 2021-05-04 | $20.00 | $20.00 | 111,800 | — | — |
| 2021-05-03 | $19.86 | $19.86 | 99,200 | — | — |
| 2021-04-30 | $18.95 | $18.95 | 77,800 | — | — |
| 2021-04-29 | $18.17 | $18.17 | 24,100 | — | — |
| 2021-04-28 | $17.94 | $17.94 | 15,300 | — | — |
| 2021-04-27 | $17.92 | $17.92 | 24,700 | — | — |
| 2021-04-26 | $18.03 | $18.03 | 14,900 | — | — |
| 2021-04-23 | $18.23 | $18.23 | 39,700 | — | — |
| 2021-04-22 | $17.71 | $17.71 | 28,400 | — | — |
| 2021-04-21 | $17.99 | $17.99 | 34,800 | — | — |
| 2021-04-20 | $17.61 | $17.61 | 26,400 | — | — |
| 2021-04-19 | $18.39 | $18.39 | 35,200 | — | — |
| 2021-04-16 | $18.72 | $18.72 | 33,900 | — | — |
| 2021-04-15 | $19.07 | $19.07 | 57,100 | — | — |
| 2021-04-14 | $19.04 | $19.04 | 121,500 | — | — |
| 2021-04-13 | $18.75 | $18.75 | 18,600 | — | — |
| 2021-04-12 | $18.97 | $18.97 | 24,300 | — | — |
| 2021-04-09 | $18.91 | $18.91 | 18,200 | — | — |
| 2021-04-08 | $19.04 | $19.04 | 27,800 | — | — |
| 2021-04-07 | $18.57 | $18.57 | 64,000 | — | — |
| 2021-04-06 | $19.00 | $19.00 | 42,500 | — | — |
| 2021-04-05 | $19.20 | $19.20 | 28,200 | — | — |
| 2021-04-01 | $18.94 | $18.94 | 26,100 | — | — |
| 2021-03-31 | $18.57 | $18.57 | 43,200 | — | — |
| 2021-03-30 | $18.56 | $18.56 | 36,600 | — | — |
| 2021-03-29 | $18.00 | $18.00 | 38,300 | — | — |
| 2021-03-26 | $18.31 | $18.31 | 48,400 | — | — |
| 2021-03-25 | $17.73 | $17.73 | 92,300 | — | — |
| 2021-03-24 | $17.75 | $17.75 | 42,700 | — | — |
| 2021-03-23 | $17.80 | $17.80 | 118,200 | — | — |
| 2021-03-22 | $18.21 | $18.21 | 122,500 | — | — |
| 2021-03-19 | $19.23 | $19.23 | 295,200 | — | — |
| 2021-03-18 | $18.70 | $18.70 | 99,700 | — | — |
| 2021-03-17 | $18.61 | $18.61 | 64,700 | — | — |
| 2021-03-16 | $18.57 | $18.57 | 75,900 | — | — |
| 2021-03-15 | $18.95 | $18.95 | 81,900 | — | — |
| 2021-03-12 | $19.20 | $19.20 | 102,900 | — | — |
| 2021-03-11 | $19.10 | $19.10 | 107,600 | — | — |
| 2021-03-10 | $19.17 | $19.17 | 180,200 | — | — |
| 2021-03-09 | $18.52 | $18.52 | 114,200 | — | — |
| 2021-03-08 | $18.50 | $18.50 | 139,600 | — | — |
| 2021-03-05 | $17.75 | $17.75 | 113,200 | — | — |
| 2021-03-04 | $17.40 | $17.40 | 124,500 | — | — |
| 2021-03-03 | $17.39 | $17.39 | 84,400 | — | — |
| 2021-03-02 | $16.41 | $16.41 | 50,300 | — | — |
| 2021-03-01 | $16.43 | $16.43 | 54,200 | — | — |
| 2021-02-26 | $16.47 | $16.47 | 78,900 | — | — |
| 2021-02-25 | $16.99 | $16.99 | 69,200 | — | — |
| 2021-02-24 | $17.34 | $17.34 | 37,900 | — | — |
| 2021-02-23 | $17.04 | $17.04 | 61,100 | — | — |
| 2021-02-22 | $17.02 | $17.02 | 42,700 | — | — |
| 2021-02-19 | $16.44 | $16.44 | 30,600 | — | — |
| 2021-02-18 | $16.11 | $16.11 | 31,700 | — | — |
| 2021-02-17 | $16.66 | $16.66 | 29,300 | — | — |
| 2021-02-16 | $16.65 | $16.65 | 27,400 | — | — |
| 2021-02-12 | $16.58 | $16.58 | 38,500 | — | — |
| 2021-02-11 | $16.12 | $16.12 | 30,200 | — | — |
| 2021-02-10 | $16.28 | $16.28 | 43,000 | — | — |
| 2021-02-09 | $16.50 | $16.50 | 40,900 | — | — |
| 2021-02-08 | $16.35 | $16.35 | 52,700 | — | — |
| 2021-02-05 | $15.58 | $15.58 | 19,300 | — | — |
| 2021-02-04 | $15.58 | $15.58 | 36,600 | — | — |
| 2021-02-03 | $15.50 | $15.50 | 64,700 | — | — |
| 2021-02-02 | $15.44 | $15.44 | 20,700 | — | — |
| 2021-02-01 | $14.57 | $14.57 | 41,500 | — | — |
| 2021-01-29 | $14.26 | $14.26 | 40,300 | — | — |
| 2021-01-28 | $14.55 | $14.55 | 38,100 | — | — |
| 2021-01-27 | $14.46 | $14.46 | 52,100 | — | — |
| 2021-01-26 | $15.01 | $15.01 | 26,000 | — | — |
| 2021-01-25 | $14.99 | $14.99 | 29,500 | — | — |
| 2021-01-22 | $15.30 | $15.30 | 38,800 | — | — |
| 2021-01-21 | $14.12 | $14.12 | 39,500 | — | — |
| 2021-01-20 | $14.94 | $14.94 | 16,500 | — | — |
| 2021-01-19 | $15.24 | $15.24 | 22,100 | — | — |
| 2021-01-15 | $15.17 | $15.17 | 19,300 | — | — |
| 2021-01-14 | $16.00 | $16.00 | 17,700 | — | — |
| 2021-01-13 | $15.21 | $15.21 | 19,000 | — | — |
| 2021-01-12 | $16.00 | $16.00 | 26,900 | — | — |
| 2021-01-11 | $15.84 | $15.84 | 11,800 | — | — |
| 2021-01-08 | $15.93 | $15.93 | 16,100 | — | — |
| 2021-01-07 | $16.13 | $16.13 | 30,400 | — | — |
| 2021-01-06 | $17.32 | $17.32 | 84,900 | — | — |
| 2021-01-05 | $15.31 | $15.31 | 42,200 | — | — |
| 2021-01-04 | $15.06 | $15.06 | 24,700 | — | — |