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
- 2004-10-05 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 | $21.19 | $130.44 | 2,359,500 | — | — |
| 2021-12-30 | $20.97 | $129.09 | 2,785,600 | — | — |
| 2021-12-29 | $20.85 | $128.35 | 2,176,600 | — | — |
| 2021-12-28 | $20.89 | $128.59 | 2,780,600 | — | — |
| 2021-12-27 | $20.77 | $127.86 | 1,480,000 | — | — |
| 2021-12-23 | $20.67 | $127.24 | 2,170,600 | — | — |
| 2021-12-22 | $20.43 | $125.76 | 2,245,900 | — | — |
| 2021-12-21 | $20.02 | $123.24 | 2,222,800 | — | — |
| 2021-12-20 | $19.68 | $121.15 | 2,733,000 | — | — |
| 2021-12-17 | $19.66 | $121.02 | 4,980,400 | — | — |
| 2021-12-16 | $19.73 | $121.45 | 2,863,000 | — | — |
| 2021-12-15 | $19.93 | $122.68 | 2,636,800 | — | — |
| 2021-12-14 | $19.94 | $122.75 | 4,250,700 | — | — |
| 2021-12-13 | $20.61 | $124.35 | 2,322,000 | — | — |
| 2021-12-10 | $20.75 | $125.19 | 1,838,500 | — | — |
| 2021-12-09 | $20.69 | $124.83 | 1,334,100 | — | — |
| 2021-12-08 | $20.71 | $124.95 | 1,968,800 | — | — |
| 2021-12-07 | $20.70 | $124.89 | 2,316,600 | — | — |
| 2021-12-06 | $20.69 | $124.83 | 4,195,600 | — | — |
| 2021-12-03 | $20.33 | $122.66 | 1,786,900 | — | — |
| 2021-12-02 | $20.38 | $122.96 | 2,372,700 | — | — |
| 2021-12-01 | $20.14 | $121.51 | 2,513,900 | — | — |
| 2021-11-30 | $20.26 | $122.24 | 2,446,200 | — | — |
| 2021-11-29 | $20.41 | $123.14 | 2,858,000 | — | — |
| 2021-11-26 | $20.35 | $122.78 | 2,155,800 | — | — |
| 2021-11-24 | $20.63 | $124.47 | 1,345,800 | — | — |
| 2021-11-23 | $20.54 | $123.92 | 1,962,800 | — | — |
| 2021-11-22 | $20.56 | $124.05 | 1,793,700 | — | — |
| 2021-11-19 | $20.63 | $124.47 | 1,765,200 | — | — |
| 2021-11-18 | $20.80 | $125.49 | 1,534,900 | — | — |
| 2021-11-17 | $20.70 | $124.89 | 2,496,200 | — | — |
| 2021-11-16 | $20.84 | $125.73 | 2,431,000 | — | — |
| 2021-11-15 | $20.83 | $125.67 | 2,555,900 | — | — |
| 2021-11-12 | $20.94 | $126.34 | 1,512,400 | — | — |
| 2021-11-11 | $21.03 | $126.88 | 1,388,800 | — | — |
| 2021-11-10 | $21.02 | $126.82 | 1,861,800 | — | — |
| 2021-11-09 | $20.89 | $126.04 | 1,790,200 | — | — |
| 2021-11-08 | $21.12 | $127.42 | 1,547,800 | — | — |
| 2021-11-05 | $21.00 | $126.70 | 1,371,500 | — | — |
| 2021-11-04 | $20.92 | $126.22 | 2,379,200 | — | — |
| 2021-11-03 | $21.03 | $126.88 | 2,575,100 | — | — |
| 2021-11-02 | $21.19 | $127.85 | 2,187,600 | — | — |
| 2021-11-01 | $21.51 | $129.78 | 1,834,200 | — | — |
| 2021-10-29 | $21.44 | $129.35 | 1,480,200 | — | — |
| 2021-10-28 | $21.70 | $130.92 | 1,351,200 | — | — |
| 2021-10-27 | $21.56 | $130.08 | 2,321,300 | — | — |
| 2021-10-26 | $21.39 | $129.05 | 1,622,100 | — | — |
| 2021-10-25 | $21.30 | $128.51 | 1,895,500 | — | — |
| 2021-10-22 | $21.26 | $128.27 | 1,563,200 | — | — |
| 2021-10-21 | $21.16 | $127.67 | 1,187,300 | — | — |
| 2021-10-20 | $21.08 | $127.18 | 1,209,400 | — | — |
| 2021-10-19 | $21.08 | $127.18 | 1,109,900 | — | — |
| 2021-10-18 | $21.02 | $126.82 | 1,934,300 | — | — |
| 2021-10-15 | $21.04 | $126.94 | 1,918,900 | — | — |
| 2021-10-14 | $20.97 | $126.52 | 2,205,100 | — | — |
| 2021-10-13 | $20.97 | $126.52 | 1,985,800 | — | — |
| 2021-10-12 | $20.98 | $126.58 | 1,511,500 | — | — |
| 2021-10-11 | $20.75 | $125.19 | 1,549,400 | — | — |
| 2021-10-08 | $20.98 | $126.58 | 1,356,600 | — | — |
| 2021-10-07 | $20.79 | $125.43 | 1,200,900 | — | — |
| 2021-10-06 | $20.78 | $125.37 | 1,311,400 | — | — |
| 2021-10-05 | $20.76 | $125.25 | 1,310,600 | — | — |
| 2021-10-04 | $20.63 | $124.47 | 1,960,900 | — | — |
| 2021-10-01 | $20.63 | $124.47 | 2,332,700 | — | — |
| 2021-09-30 | $20.33 | $122.66 | 2,754,800 | — | — |
| 2021-09-29 | $20.43 | $123.26 | 1,850,200 | — | — |
| 2021-09-28 | $20.28 | $122.36 | 2,321,500 | — | — |
| 2021-09-27 | $20.29 | $122.42 | 1,698,700 | — | — |
| 2021-09-24 | $20.09 | $121.21 | 1,512,100 | — | — |
| 2021-09-23 | $20.18 | $121.75 | 1,661,500 | — | — |
| 2021-09-22 | $20.18 | $121.75 | 2,041,600 | — | — |
| 2021-09-21 | $19.93 | $120.24 | 1,651,500 | — | — |
| 2021-09-20 | $19.68 | $118.74 | 3,034,300 | — | — |
| 2021-09-17 | $19.90 | $120.06 | 3,209,600 | — | — |
| 2021-09-16 | $20.01 | $120.73 | 2,000,600 | — | — |
| 2021-09-15 | $20.22 | $121.99 | 1,705,200 | — | — |
| 2021-09-14 | $20.05 | $120.97 | 2,868,200 | — | — |
| 2021-09-13 | $20.39 | $120.55 | 2,896,900 | — | — |
| 2021-09-10 | $20.29 | $119.95 | 2,328,600 | — | — |
| 2021-09-09 | $20.29 | $119.95 | 2,220,100 | — | — |
| 2021-09-08 | $20.21 | $119.48 | 2,048,900 | — | — |
| 2021-09-07 | $20.16 | $119.19 | 2,605,700 | — | — |
| 2021-09-03 | $20.36 | $120.37 | 2,342,900 | — | — |
| 2021-09-02 | $20.22 | $119.54 | 2,516,700 | — | — |
| 2021-09-01 | $19.99 | $118.18 | 1,536,900 | — | — |
| 2021-08-31 | $19.90 | $117.65 | 1,929,300 | — | — |
| 2021-08-30 | $19.97 | $118.06 | 1,808,100 | — | — |
| 2021-08-27 | $20.12 | $118.95 | 1,646,600 | — | — |
| 2021-08-26 | $19.93 | $117.83 | 1,727,000 | — | — |
| 2021-08-25 | $20.02 | $118.36 | 1,314,900 | — | — |
| 2021-08-24 | $19.94 | $117.89 | 1,447,300 | — | — |
| 2021-08-23 | $19.86 | $117.41 | 2,078,500 | — | — |
| 2021-08-20 | $19.76 | $116.82 | 1,756,900 | — | — |
| 2021-08-19 | $19.52 | $115.40 | 3,701,700 | — | — |
| 2021-08-18 | $19.97 | $118.06 | 2,106,800 | — | — |
| 2021-08-17 | $20.12 | $118.95 | 1,566,800 | — | — |
| 2021-08-16 | $20.27 | $119.84 | 1,131,800 | — | — |
| 2021-08-13 | $20.30 | $120.01 | 1,545,600 | — | — |
| 2021-08-12 | $20.21 | $119.48 | 2,051,300 | — | — |
| 2021-08-11 | $20.00 | $118.24 | 1,657,400 | — | — |
| 2021-08-10 | $20.05 | $118.54 | 2,343,400 | — | — |
| 2021-08-09 | $20.11 | $118.89 | 3,148,800 | — | — |
| 2021-08-06 | $20.11 | $118.89 | 1,422,500 | — | — |
| 2021-08-05 | $20.07 | $118.65 | 1,731,300 | — | — |
| 2021-08-04 | $19.88 | $117.53 | 1,686,200 | — | — |
| 2021-08-03 | $20.00 | $118.24 | 2,110,800 | — | — |
| 2021-08-02 | $20.02 | $118.36 | 2,590,500 | — | — |
| 2021-07-30 | $19.97 | $118.06 | 2,961,400 | — | — |
| 2021-07-29 | $19.85 | $117.35 | 11,668,600 | — | — |
| 2021-07-28 | $20.38 | $120.49 | 2,498,200 | — | — |
| 2021-07-27 | $20.12 | $118.95 | 1,579,100 | — | — |
| 2021-07-26 | $20.03 | $118.42 | 1,248,600 | — | — |
| 2021-07-23 | $19.95 | $117.94 | 1,241,200 | — | — |
| 2021-07-22 | $19.90 | $117.65 | 1,146,600 | — | — |
| 2021-07-21 | $20.04 | $118.48 | 1,348,100 | — | — |
| 2021-07-20 | $19.91 | $117.71 | 1,764,000 | — | — |
| 2021-07-19 | $19.66 | $116.23 | 2,490,800 | — | — |
| 2021-07-16 | $19.94 | $117.89 | 1,041,700 | — | — |
| 2021-07-15 | $19.97 | $118.06 | 1,417,100 | — | — |
| 2021-07-14 | $19.95 | $117.94 | 1,474,500 | — | — |
| 2021-07-13 | $19.98 | $118.12 | 2,419,400 | — | — |
| 2021-07-12 | $20.08 | $118.71 | 1,849,400 | — | — |
| 2021-07-09 | $20.01 | $118.30 | 1,473,500 | — | — |
| 2021-07-08 | $19.80 | $117.06 | 1,652,700 | — | — |
| 2021-07-07 | $19.93 | $117.83 | 1,650,000 | — | — |
| 2021-07-06 | $20.00 | $118.24 | 2,033,500 | — | — |
| 2021-07-02 | $19.93 | $117.83 | 2,151,900 | — | — |
| 2021-07-01 | $19.67 | $116.29 | 1,899,300 | — | — |
| 2021-06-30 | $19.59 | $115.82 | 2,274,800 | — | — |
| 2021-06-29 | $19.59 | $115.82 | 1,501,700 | — | — |
| 2021-06-28 | $19.66 | $116.23 | 1,759,000 | — | — |
| 2021-06-25 | $19.55 | $115.58 | 2,969,600 | — | — |
| 2021-06-24 | $19.42 | $114.81 | 1,272,400 | — | — |
| 2021-06-23 | $19.29 | $114.04 | 1,171,300 | — | — |
| 2021-06-22 | $19.30 | $114.10 | 1,341,800 | — | — |
| 2021-06-21 | $19.28 | $113.98 | 1,960,100 | — | — |
| 2021-06-18 | $19.00 | $112.33 | 4,230,300 | — | — |
| 2021-06-17 | $19.34 | $114.34 | 2,322,900 | — | — |
| 2021-06-16 | $19.67 | $116.29 | 2,080,200 | — | — |
| 2021-06-15 | $19.38 | $114.57 | 2,577,200 | — | — |
| 2021-06-14 | $19.73 | $116.64 | 3,986,500 | — | — |
| 2021-06-11 | $19.96 | $115.64 | 2,951,600 | — | — |
| 2021-06-10 | $19.73 | $114.31 | 3,940,400 | — | — |
| 2021-06-09 | $19.97 | $115.70 | 2,464,800 | — | — |
| 2021-06-08 | $19.89 | $115.23 | 2,461,000 | — | — |
| 2021-06-07 | $19.86 | $115.06 | 2,165,800 | — | — |
| 2021-06-04 | $19.72 | $114.25 | 1,816,100 | — | — |
| 2021-06-03 | $19.78 | $114.60 | 1,937,600 | — | — |
| 2021-06-02 | $19.71 | $114.19 | 2,767,300 | — | — |
| 2021-06-01 | $19.57 | $113.38 | 2,018,300 | — | — |
| 2021-05-28 | $19.47 | $112.80 | 1,291,500 | — | — |
| 2021-05-27 | $19.48 | $112.86 | 1,715,900 | — | — |
| 2021-05-26 | $19.41 | $112.45 | 1,349,000 | — | — |
| 2021-05-25 | $19.08 | $110.54 | 2,740,400 | — | — |
| 2021-05-24 | $19.35 | $112.10 | 1,683,600 | — | — |
| 2021-05-21 | $19.24 | $111.47 | 1,318,300 | — | — |
| 2021-05-20 | $19.21 | $111.29 | 1,826,200 | — | — |
| 2021-05-19 | $19.12 | $110.77 | 1,599,800 | — | — |
| 2021-05-18 | $19.07 | $110.48 | 1,509,900 | — | — |
| 2021-05-17 | $19.04 | $110.31 | 1,981,400 | — | — |
| 2021-05-14 | $18.91 | $109.56 | 1,564,800 | — | — |
| 2021-05-13 | $18.76 | $108.69 | 2,423,500 | — | — |
| 2021-05-12 | $18.29 | $105.96 | 3,503,900 | — | — |
| 2021-05-11 | $18.94 | $109.73 | 2,487,200 | — | — |
| 2021-05-10 | $19.15 | $110.95 | 2,501,900 | — | — |
| 2021-05-07 | $19.24 | $111.47 | 1,631,300 | — | — |
| 2021-05-06 | $19.06 | $110.42 | 1,934,200 | — | — |
| 2021-05-05 | $19.09 | $110.60 | 2,048,200 | — | — |
| 2021-05-04 | $19.00 | $110.08 | 2,437,600 | — | — |
| 2021-05-03 | $19.12 | $110.77 | 2,569,800 | — | — |
| 2021-04-30 | $19.25 | $111.53 | 2,402,500 | — | — |
| 2021-04-29 | $19.61 | $113.61 | 1,727,500 | — | — |
| 2021-04-28 | $19.37 | $112.22 | 2,202,300 | — | — |
| 2021-04-27 | $19.60 | $113.55 | 1,455,500 | — | — |
| 2021-04-26 | $19.49 | $112.92 | 1,835,300 | — | — |
| 2021-04-23 | $19.56 | $113.32 | 1,200,300 | — | — |
| 2021-04-22 | $19.52 | $113.09 | 1,244,600 | — | — |
| 2021-04-21 | $19.67 | $113.96 | 1,776,700 | — | — |
| 2021-04-20 | $19.45 | $112.68 | 1,765,900 | — | — |
| 2021-04-19 | $19.57 | $113.38 | 1,654,300 | — | — |
| 2021-04-16 | $19.62 | $113.67 | 1,358,100 | — | — |
| 2021-04-15 | $19.49 | $112.92 | 1,456,100 | — | — |
| 2021-04-14 | $19.29 | $111.76 | 1,430,200 | — | — |
| 2021-04-13 | $19.27 | $111.64 | 1,576,400 | — | — |
| 2021-04-12 | $19.35 | $112.10 | 1,526,800 | — | — |
| 2021-04-09 | $19.35 | $112.10 | 1,251,600 | — | — |
| 2021-04-08 | $19.29 | $111.76 | 1,394,400 | — | — |
| 2021-04-07 | $19.20 | $111.24 | 1,627,600 | — | — |
| 2021-04-06 | $19.09 | $110.60 | 1,373,900 | — | — |
| 2021-04-05 | $19.00 | $110.08 | 2,114,600 | — | — |
| 2021-04-01 | $18.93 | $109.67 | 2,767,300 | — | — |
| 2021-03-31 | $18.71 | $108.40 | 2,664,600 | — | — |
| 2021-03-30 | $18.85 | $109.21 | 1,874,300 | — | — |
| 2021-03-29 | $18.74 | $108.57 | 1,746,400 | — | — |
| 2021-03-26 | $18.68 | $108.22 | 2,007,900 | — | — |
| 2021-03-25 | $18.47 | $107.01 | 1,905,600 | — | — |
| 2021-03-24 | $18.15 | $105.15 | 1,851,600 | — | — |
| 2021-03-23 | $18.13 | $105.04 | 2,012,900 | — | — |
| 2021-03-22 | $18.29 | $105.96 | 1,797,200 | — | — |
| 2021-03-19 | $18.26 | $105.79 | 2,706,400 | — | — |
| 2021-03-18 | $18.10 | $104.86 | 2,386,800 | — | — |
| 2021-03-17 | $18.69 | $108.28 | 1,567,700 | — | — |
| 2021-03-16 | $18.69 | $108.28 | 1,843,200 | — | — |
| 2021-03-15 | $18.88 | $109.38 | 3,266,500 | — | — |
| 2021-03-12 | $18.57 | $107.59 | 3,080,300 | — | — |
| 2021-03-11 | $19.23 | $109.09 | 2,418,900 | — | — |
| 2021-03-10 | $19.08 | $108.24 | 2,452,800 | — | — |
| 2021-03-09 | $18.86 | $106.99 | 3,159,200 | — | — |
| 2021-03-08 | $18.96 | $107.56 | 2,509,500 | — | — |
| 2021-03-05 | $18.74 | $106.31 | 2,676,200 | — | — |
| 2021-03-04 | $18.52 | $105.06 | 2,811,100 | — | — |
| 2021-03-03 | $18.76 | $106.43 | 2,545,100 | — | — |
| 2021-03-02 | $18.70 | $106.09 | 2,104,200 | — | — |
| 2021-03-01 | $18.42 | $104.50 | 2,401,200 | — | — |
| 2021-02-26 | $18.33 | $103.99 | 1,899,200 | — | — |
| 2021-02-25 | $18.19 | $103.19 | 2,875,800 | — | — |
| 2021-02-24 | $18.32 | $103.93 | 3,084,900 | — | — |
| 2021-02-23 | $17.96 | $101.89 | 2,563,400 | — | — |
| 2021-02-22 | $17.97 | $101.94 | 2,178,200 | — | — |
| 2021-02-19 | $17.95 | $101.83 | 2,236,800 | — | — |
| 2021-02-18 | $18.04 | $102.34 | 2,327,900 | — | — |
| 2021-02-17 | $18.09 | $102.62 | 3,155,500 | — | — |
| 2021-02-16 | $17.92 | $101.66 | 2,749,200 | — | — |
| 2021-02-12 | $17.94 | $101.77 | 3,497,800 | — | — |
| 2021-02-11 | $17.80 | $100.98 | 9,686,200 | — | — |
| 2021-02-10 | $18.50 | $104.95 | 3,183,500 | — | — |
| 2021-02-09 | $18.02 | $102.23 | 1,727,900 | — | — |
| 2021-02-08 | $18.17 | $103.08 | 1,180,900 | — | — |
| 2021-02-05 | $18.09 | $102.62 | 1,758,000 | — | — |
| 2021-02-04 | $17.83 | $101.15 | 2,287,500 | — | — |
| 2021-02-03 | $17.77 | $100.81 | 1,303,700 | — | — |
| 2021-02-02 | $17.71 | $100.47 | 1,891,900 | — | — |
| 2021-02-01 | $17.50 | $99.28 | 1,706,600 | — | — |
| 2021-01-29 | $17.30 | $98.14 | 2,838,800 | — | — |
| 2021-01-28 | $17.49 | $99.22 | 1,800,300 | — | — |
| 2021-01-27 | $17.47 | $99.11 | 2,254,500 | — | — |
| 2021-01-26 | $17.60 | $99.85 | 1,715,900 | — | — |
| 2021-01-25 | $17.38 | $98.60 | 2,094,900 | — | — |
| 2021-01-22 | $17.50 | $99.28 | 2,035,700 | — | — |
| 2021-01-21 | $17.60 | $99.85 | 1,513,400 | — | — |
| 2021-01-20 | $17.49 | $99.22 | 1,167,500 | — | — |
| 2021-01-19 | $17.30 | $98.14 | 1,607,200 | — | — |
| 2021-01-15 | $17.20 | $97.58 | 1,588,700 | — | — |
| 2021-01-14 | $17.07 | $96.84 | 2,311,900 | — | — |
| 2021-01-13 | $16.94 | $96.10 | 1,641,500 | — | — |
| 2021-01-12 | $16.93 | $96.04 | 1,491,600 | — | — |
| 2021-01-11 | $16.95 | $96.16 | 1,762,000 | — | — |
| 2021-01-08 | $17.00 | $96.44 | 1,424,600 | — | — |
| 2021-01-07 | $16.95 | $96.16 | 1,644,100 | — | — |
| 2021-01-06 | $16.79 | $95.25 | 1,553,300 | — | — |
| 2021-01-05 | $16.63 | $94.34 | 1,607,800 | — | — |
| 2021-01-04 | $16.51 | $93.66 | 2,358,300 | — | — |