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
- 2014-09-03 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 | $22.87 | $22.87 | 2,333,800 | — | — |
| 2021-12-30 | $22.78 | $22.78 | 1,972,900 | — | — |
| 2021-12-29 | $22.49 | $22.49 | 2,656,400 | — | — |
| 2021-12-28 | $23.33 | $23.33 | 1,809,000 | — | — |
| 2021-12-27 | $23.91 | $23.91 | 1,852,300 | — | — |
| 2021-12-23 | $23.05 | $23.05 | 1,774,500 | — | — |
| 2021-12-22 | $22.69 | $22.69 | 1,846,900 | — | — |
| 2021-12-21 | $22.55 | $22.55 | 4,072,300 | — | — |
| 2021-12-20 | $21.06 | $21.06 | 3,346,100 | — | — |
| 2021-12-17 | $20.98 | $20.98 | 6,535,800 | — | — |
| 2021-12-16 | $19.67 | $19.67 | 2,664,100 | — | — |
| 2021-12-15 | $19.87 | $19.87 | 3,425,900 | — | — |
| 2021-12-14 | $18.01 | $18.01 | 6,124,100 | — | — |
| 2021-12-13 | $19.90 | $19.90 | 3,320,000 | — | — |
| 2021-12-10 | $20.13 | $20.13 | 4,505,800 | — | — |
| 2021-12-09 | $20.97 | $20.97 | 7,996,100 | — | — |
| 2021-12-08 | $20.83 | $20.83 | 2,755,100 | — | — |
| 2021-12-07 | $20.21 | $20.21 | 3,003,200 | — | — |
| 2021-12-06 | $19.15 | $19.15 | 3,073,600 | — | — |
| 2021-12-03 | $18.67 | $18.67 | 6,661,100 | — | — |
| 2021-12-02 | $20.14 | $20.14 | 12,843,700 | — | — |
| 2021-12-01 | $17.78 | $17.78 | 2,783,000 | — | — |
| 2021-11-30 | $18.84 | $18.84 | 3,379,600 | — | — |
| 2021-11-29 | $18.34 | $18.34 | 4,264,400 | — | — |
| 2021-11-26 | $19.33 | $19.33 | 2,129,600 | — | — |
| 2021-11-24 | $19.71 | $19.71 | 2,990,000 | — | — |
| 2021-11-23 | $19.36 | $19.36 | 10,235,300 | — | — |
| 2021-11-22 | $19.65 | $19.65 | 21,458,500 | — | — |
| 2021-11-19 | $28.47 | $28.47 | 4,528,600 | — | — |
| 2021-11-18 | $29.66 | $29.66 | 2,833,500 | — | — |
| 2021-11-17 | $29.20 | $29.20 | 3,525,500 | — | — |
| 2021-11-16 | $27.55 | $27.55 | 3,879,300 | — | — |
| 2021-11-15 | $27.03 | $27.03 | 5,511,700 | — | — |
| 2021-11-12 | $29.76 | $29.76 | 2,372,200 | — | — |
| 2021-11-11 | $28.90 | $28.90 | 2,671,000 | — | — |
| 2021-11-10 | $29.62 | $29.62 | 3,200,800 | — | — |
| 2021-11-09 | $30.06 | $30.06 | 3,064,100 | — | — |
| 2021-11-08 | $31.32 | $31.32 | 3,026,100 | — | — |
| 2021-11-05 | $31.98 | $31.98 | 4,618,200 | — | — |
| 2021-11-04 | $31.90 | $31.90 | 3,037,900 | — | — |
| 2021-11-03 | $30.39 | $30.39 | 8,324,200 | — | — |
| 2021-11-02 | $32.00 | $32.00 | 4,566,100 | — | — |
| 2021-11-01 | $32.63 | $32.63 | 5,140,100 | — | — |
| 2021-10-29 | $33.08 | $33.08 | 7,487,200 | — | — |
| 2021-10-28 | $29.96 | $29.96 | 9,729,900 | — | — |
| 2021-10-27 | $29.92 | $29.92 | 4,573,900 | — | — |
| 2021-10-26 | $30.35 | $30.35 | 8,218,800 | — | — |
| 2021-10-25 | $29.84 | $29.84 | 16,033,100 | — | — |
| 2021-10-22 | $28.00 | $28.00 | 9,565,600 | — | — |
| 2021-10-21 | $22.09 | $22.09 | 3,775,000 | — | — |
| 2021-10-20 | $20.65 | $20.65 | 4,001,000 | — | — |
| 2021-10-19 | $19.93 | $19.93 | 1,619,900 | — | — |
| 2021-10-18 | $19.70 | $19.70 | 2,121,200 | — | — |
| 2021-10-15 | $20.57 | $20.57 | 1,673,200 | — | — |
| 2021-10-14 | $21.04 | $21.04 | 1,414,600 | — | — |
| 2021-10-13 | $21.25 | $21.25 | 2,058,600 | — | — |
| 2021-10-12 | $20.69 | $20.69 | 3,241,400 | — | — |
| 2021-10-11 | $20.48 | $20.48 | 4,871,200 | — | — |
| 2021-10-08 | $19.33 | $19.33 | 1,812,100 | — | — |
| 2021-10-07 | $19.84 | $19.84 | 2,639,400 | — | — |
| 2021-10-06 | $18.85 | $18.85 | 7,777,900 | — | — |
| 2021-10-05 | $21.28 | $21.28 | 2,220,900 | — | — |
| 2021-10-04 | $21.09 | $21.09 | 2,904,000 | — | — |
| 2021-10-01 | $21.81 | $21.81 | 3,569,800 | — | — |
| 2021-09-30 | $22.13 | $22.13 | 2,577,300 | — | — |
| 2021-09-29 | $22.99 | $22.99 | 3,951,300 | — | — |
| 2021-09-28 | $22.20 | $22.20 | 4,605,200 | — | — |
| 2021-09-27 | $23.55 | $23.55 | 1,934,100 | — | — |
| 2021-09-24 | $23.24 | $23.24 | 2,774,800 | — | — |
| 2021-09-23 | $23.51 | $23.51 | 3,102,700 | — | — |
| 2021-09-22 | $23.43 | $23.43 | 4,624,500 | — | — |
| 2021-09-21 | $22.64 | $22.64 | 7,694,800 | — | — |
| 2021-09-20 | $20.91 | $20.91 | 4,824,300 | — | — |
| 2021-09-17 | $21.00 | $21.00 | 5,984,600 | — | — |
| 2021-09-16 | $19.38 | $19.38 | 4,522,100 | — | — |
| 2021-09-15 | $20.79 | $20.79 | 6,312,600 | — | — |
| 2021-09-14 | $21.50 | $21.50 | 5,405,300 | — | — |
| 2021-09-13 | $20.93 | $20.93 | 6,934,500 | — | — |
| 2021-09-10 | $19.89 | $19.89 | 4,031,100 | — | — |
| 2021-09-09 | $19.35 | $19.35 | 3,510,900 | — | — |
| 2021-09-08 | $19.46 | $19.46 | 4,855,700 | — | — |
| 2021-09-07 | $18.15 | $18.15 | 4,849,700 | — | — |
| 2021-09-03 | $17.54 | $17.54 | 1,649,600 | — | — |
| 2021-09-02 | $17.55 | $17.55 | 2,285,300 | — | — |
| 2021-09-01 | $16.98 | $16.98 | 2,284,500 | — | — |
| 2021-08-31 | $16.28 | $16.28 | 2,932,700 | — | — |
| 2021-08-30 | $17.02 | $17.02 | 3,928,100 | — | — |
| 2021-08-27 | $17.70 | $17.70 | 5,524,100 | — | — |
| 2021-08-26 | $17.93 | $17.93 | 9,239,700 | — | — |
| 2021-08-25 | $16.44 | $16.44 | 6,513,700 | — | — |
| 2021-08-24 | $15.30 | $15.30 | 4,294,000 | — | — |
| 2021-08-23 | $14.33 | $14.33 | 2,093,200 | — | — |
| 2021-08-20 | $13.64 | $13.64 | 1,974,600 | — | — |
| 2021-08-19 | $13.00 | $13.00 | 2,268,000 | — | — |
| 2021-08-18 | $13.06 | $13.06 | 2,029,300 | — | — |
| 2021-08-17 | $13.04 | $13.04 | 5,370,800 | — | — |
| 2021-08-16 | $14.46 | $14.46 | 2,059,800 | — | — |
| 2021-08-13 | $15.17 | $15.17 | 1,495,600 | — | — |
| 2021-08-12 | $15.26 | $15.26 | 3,190,500 | — | — |
| 2021-08-11 | $15.07 | $15.07 | 2,134,500 | — | — |
| 2021-08-10 | $15.24 | $15.24 | 3,856,700 | — | — |
| 2021-08-09 | $15.69 | $15.69 | 8,748,600 | — | — |
| 2021-08-06 | $14.42 | $14.42 | 11,679,300 | — | — |
| 2021-08-05 | $11.71 | $11.71 | 3,724,200 | — | — |
| 2021-08-04 | $11.47 | $11.47 | 6,840,200 | — | — |
| 2021-08-03 | $13.30 | $13.30 | 2,705,400 | — | — |
| 2021-08-02 | $13.48 | $13.48 | 3,625,400 | — | — |
| 2021-07-30 | $13.56 | $13.56 | 5,976,800 | — | — |
| 2021-07-29 | $13.95 | $13.95 | 6,857,800 | — | — |
| 2021-07-28 | $14.24 | $14.24 | 15,509,100 | — | — |
| 2021-07-27 | $11.50 | $11.50 | 3,851,300 | — | — |
| 2021-07-26 | $10.93 | $10.93 | 3,946,800 | — | — |
| 2021-07-23 | $11.35 | $11.35 | 2,768,600 | — | — |
| 2021-07-22 | $11.57 | $11.57 | 1,756,600 | — | — |
| 2021-07-21 | $11.90 | $11.90 | 3,546,300 | — | — |
| 2021-07-20 | $11.61 | $11.61 | 3,188,400 | — | — |
| 2021-07-19 | $11.29 | $11.29 | 2,825,000 | — | — |
| 2021-07-16 | $11.25 | $11.25 | 1,558,200 | — | — |
| 2021-07-15 | $11.45 | $11.45 | 2,878,900 | — | — |
| 2021-07-14 | $11.49 | $11.49 | 3,857,400 | — | — |
| 2021-07-13 | $11.91 | $11.91 | 2,479,800 | — | — |
| 2021-07-12 | $12.46 | $12.46 | 2,065,200 | — | — |
| 2021-07-09 | $12.58 | $12.58 | 2,261,500 | — | — |
| 2021-07-08 | $12.41 | $12.41 | 2,084,300 | — | — |
| 2021-07-07 | $12.14 | $12.14 | 3,106,200 | — | — |
| 2021-07-06 | $12.21 | $12.21 | 3,747,200 | — | — |
| 2021-07-02 | $12.73 | $12.73 | 3,198,600 | — | — |
| 2021-07-01 | $12.97 | $12.97 | 3,006,000 | — | — |
| 2021-06-30 | $12.96 | $12.96 | 2,294,500 | — | — |
| 2021-06-29 | $13.07 | $13.07 | 3,649,800 | — | — |
| 2021-06-28 | $13.63 | $13.63 | 2,668,500 | — | — |
| 2021-06-25 | $14.30 | $14.30 | 3,108,900 | — | — |
| 2021-06-24 | $14.44 | $14.44 | 2,970,100 | — | — |
| 2021-06-23 | $13.95 | $13.95 | 2,009,100 | — | — |
| 2021-06-22 | $14.01 | $14.01 | 3,616,300 | — | — |
| 2021-06-21 | $13.40 | $13.40 | 3,191,900 | — | — |
| 2021-06-18 | $13.00 | $13.00 | 4,993,000 | — | — |
| 2021-06-17 | $12.64 | $12.64 | 1,974,700 | — | — |
| 2021-06-16 | $12.63 | $12.63 | 2,507,000 | — | — |
| 2021-06-15 | $12.33 | $12.33 | 2,480,400 | — | — |
| 2021-06-14 | $12.64 | $12.64 | 1,644,400 | — | — |
| 2021-06-11 | $12.86 | $12.86 | 2,259,600 | — | — |
| 2021-06-10 | $12.66 | $12.66 | 1,650,100 | — | — |
| 2021-06-09 | $12.68 | $12.68 | 3,159,900 | — | — |
| 2021-06-08 | $12.48 | $12.48 | 2,386,300 | — | — |
| 2021-06-07 | $12.88 | $12.88 | 3,242,100 | — | — |
| 2021-06-04 | $12.48 | $12.48 | 3,894,100 | — | — |
| 2021-06-03 | $12.80 | $12.80 | 5,705,500 | — | — |
| 2021-06-02 | $13.87 | $13.87 | 3,191,300 | — | — |
| 2021-06-01 | $14.14 | $14.14 | 2,755,300 | — | — |
| 2021-05-28 | $14.52 | $14.52 | 4,084,300 | — | — |
| 2021-05-27 | $14.24 | $14.24 | 3,419,900 | — | — |
| 2021-05-26 | $14.13 | $14.13 | 4,349,500 | — | — |
| 2021-05-25 | $13.25 | $13.25 | 3,113,800 | — | — |
| 2021-05-24 | $12.65 | $12.65 | 2,949,100 | — | — |
| 2021-05-21 | $13.04 | $13.04 | 4,043,300 | — | — |
| 2021-05-20 | $12.82 | $12.82 | 1,780,200 | — | — |
| 2021-05-19 | $12.82 | $12.82 | 2,606,900 | — | — |
| 2021-05-18 | $13.05 | $13.05 | 3,999,800 | — | — |
| 2021-05-17 | $12.29 | $12.29 | 3,930,900 | — | — |
| 2021-05-14 | $11.92 | $11.92 | 5,467,800 | — | — |
| 2021-05-13 | $10.96 | $10.96 | 5,969,800 | — | — |
| 2021-05-12 | $11.29 | $11.29 | 7,495,900 | — | — |
| 2021-05-11 | $11.23 | $11.23 | 10,179,900 | — | — |
| 2021-05-10 | $10.00 | $10.00 | 5,140,200 | — | — |
| 2021-05-07 | $10.15 | $10.15 | 14,428,900 | — | — |
| 2021-05-06 | $12.34 | $12.34 | 9,645,800 | — | — |
| 2021-05-05 | $12.27 | $12.27 | 3,366,200 | — | — |
| 2021-05-04 | $12.19 | $12.19 | 3,478,200 | — | — |
| 2021-05-03 | $12.56 | $12.56 | 4,911,000 | — | — |
| 2021-04-30 | $13.27 | $13.27 | 10,889,000 | — | — |
| 2021-04-29 | $12.08 | $12.08 | 3,090,100 | — | — |
| 2021-04-28 | $12.35 | $12.35 | 2,226,600 | — | — |
| 2021-04-27 | $12.39 | $12.39 | 6,450,300 | — | — |
| 2021-04-26 | $13.12 | $13.12 | 2,298,900 | — | — |
| 2021-04-23 | $12.49 | $12.49 | 3,737,600 | — | — |
| 2021-04-22 | $12.62 | $12.62 | 2,705,300 | — | — |
| 2021-04-21 | $12.45 | $12.45 | 2,522,100 | — | — |
| 2021-04-20 | $11.87 | $11.87 | 1,571,000 | — | — |
| 2021-04-19 | $11.96 | $11.96 | 2,284,900 | — | — |
| 2021-04-16 | $12.35 | $12.35 | 1,453,100 | — | — |
| 2021-04-15 | $12.60 | $12.60 | 1,245,400 | — | — |
| 2021-04-14 | $12.59 | $12.59 | 1,265,000 | — | — |
| 2021-04-13 | $12.79 | $12.79 | 1,016,400 | — | — |
| 2021-04-12 | $12.64 | $12.64 | 1,191,400 | — | — |
| 2021-04-09 | $12.80 | $12.80 | 1,158,300 | — | — |
| 2021-04-08 | $12.96 | $12.96 | 1,252,300 | — | — |
| 2021-04-07 | $12.65 | $12.65 | 962,000 | — | — |
| 2021-04-06 | $12.83 | $12.83 | 1,030,000 | — | — |
| 2021-04-05 | $13.00 | $13.00 | 1,086,100 | — | — |
| 2021-04-01 | $13.14 | $13.14 | 961,800 | — | — |
| 2021-03-31 | $12.99 | $12.99 | 1,793,200 | — | — |
| 2021-03-30 | $12.54 | $12.54 | 1,795,300 | — | — |
| 2021-03-29 | $12.35 | $12.35 | 2,524,500 | — | — |
| 2021-03-26 | $12.52 | $12.52 | 2,405,000 | — | — |
| 2021-03-25 | $12.56 | $12.56 | 3,291,300 | — | — |
| 2021-03-24 | $12.30 | $12.30 | 6,906,000 | — | — |
| 2021-03-23 | $12.86 | $12.86 | 4,072,600 | — | — |
| 2021-03-22 | $13.27 | $13.27 | 3,666,600 | — | — |
| 2021-03-19 | $13.64 | $13.64 | 3,009,900 | — | — |
| 2021-03-18 | $13.56 | $13.56 | 6,460,100 | — | — |
| 2021-03-17 | $14.01 | $14.01 | 3,625,500 | — | — |
| 2021-03-16 | $13.83 | $13.83 | 4,566,300 | — | — |
| 2021-03-15 | $14.25 | $14.25 | 2,684,800 | — | — |
| 2021-03-12 | $13.76 | $13.76 | 2,698,600 | — | — |
| 2021-03-11 | $13.65 | $13.65 | 2,270,800 | — | — |
| 2021-03-10 | $13.11 | $13.11 | 2,753,800 | — | — |
| 2021-03-09 | $13.12 | $13.12 | 2,558,300 | — | — |
| 2021-03-08 | $12.72 | $12.72 | 3,409,300 | — | — |
| 2021-03-05 | $13.09 | $13.09 | 8,633,300 | — | — |
| 2021-03-04 | $13.41 | $13.41 | 6,573,500 | — | — |
| 2021-03-03 | $14.38 | $14.38 | 2,853,200 | — | — |
| 2021-03-02 | $14.42 | $14.42 | 1,874,200 | — | — |
| 2021-03-01 | $14.48 | $14.48 | 3,397,700 | — | — |
| 2021-02-26 | $14.00 | $14.00 | 4,794,800 | — | — |
| 2021-02-25 | $14.58 | $14.58 | 6,506,500 | — | — |
| 2021-02-24 | $14.58 | $14.58 | 3,449,600 | — | — |
| 2021-02-23 | $14.38 | $14.38 | 5,219,900 | — | — |
| 2021-02-22 | $15.27 | $15.27 | 2,892,200 | — | — |
| 2021-02-19 | $15.95 | $15.95 | 2,794,800 | — | — |
| 2021-02-18 | $15.87 | $15.87 | 2,284,000 | — | — |
| 2021-02-17 | $15.95 | $15.95 | 3,694,100 | — | — |
| 2021-02-16 | $15.65 | $15.65 | 2,244,900 | — | — |
| 2021-02-12 | $15.76 | $15.76 | 2,595,100 | — | — |
| 2021-02-11 | $15.95 | $15.95 | 3,208,200 | — | — |
| 2021-02-10 | $16.42 | $16.42 | 2,724,200 | — | — |
| 2021-02-09 | $16.79 | $16.79 | 2,727,500 | — | — |
| 2021-02-08 | $16.68 | $16.68 | 7,199,500 | — | — |
| 2021-02-05 | $15.52 | $15.52 | 6,253,800 | — | — |
| 2021-02-04 | $15.47 | $15.47 | 6,049,700 | — | — |
| 2021-02-03 | $16.03 | $16.03 | 4,452,900 | — | — |
| 2021-02-02 | $16.06 | $16.06 | 4,589,300 | — | — |
| 2021-02-01 | $16.27 | $16.27 | 4,852,800 | — | — |
| 2021-01-29 | $16.71 | $16.71 | 4,261,700 | — | — |
| 2021-01-28 | $17.08 | $17.08 | 7,438,600 | — | — |
| 2021-01-27 | $16.05 | $16.05 | 10,561,400 | — | — |
| 2021-01-26 | $17.62 | $17.62 | 12,340,700 | — | — |
| 2021-01-25 | $18.73 | $18.73 | 35,795,200 | — | — |
| 2021-01-22 | $14.86 | $14.86 | 8,052,000 | — | — |
| 2021-01-21 | $15.19 | $15.19 | 6,814,800 | — | — |
| 2021-01-20 | $14.60 | $14.60 | 6,122,500 | — | — |
| 2021-01-19 | $13.63 | $13.63 | 5,038,900 | — | — |
| 2021-01-15 | $13.31 | $13.31 | 5,386,100 | — | — |
| 2021-01-14 | $14.46 | $14.46 | 4,455,200 | — | — |
| 2021-01-13 | $13.89 | $13.89 | 2,378,600 | — | — |
| 2021-01-12 | $14.23 | $14.23 | 3,112,700 | — | — |
| 2021-01-11 | $14.12 | $14.12 | 5,806,600 | — | — |
| 2021-01-08 | $13.40 | $13.40 | 2,864,800 | — | — |
| 2021-01-07 | $13.19 | $13.19 | 3,297,300 | — | — |
| 2021-01-06 | $13.09 | $13.09 | 2,570,600 | — | — |
| 2021-01-05 | $13.36 | $13.36 | 1,696,100 | — | — |
| 2021-01-04 | $13.54 | $13.54 | 2,724,000 | — | — |