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
- 2010-05-03 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 | $18.60 | $18.60 | 386,400 | — | — |
| 2021-12-30 | $20.05 | $20.05 | 1,285,000 | — | — |
| 2021-12-29 | $18.89 | $18.89 | 491,900 | — | — |
| 2021-12-28 | $19.51 | $19.51 | 566,400 | — | — |
| 2021-12-27 | $21.06 | $21.06 | 364,900 | — | — |
| 2021-12-23 | $21.90 | $21.90 | 581,700 | — | — |
| 2021-12-22 | $20.98 | $20.98 | 689,200 | — | — |
| 2021-12-21 | $20.15 | $20.15 | 394,400 | — | — |
| 2021-12-20 | $20.03 | $20.03 | 454,300 | — | — |
| 2021-12-17 | $21.78 | $21.78 | 671,200 | — | — |
| 2021-12-16 | $20.80 | $20.80 | 243,100 | — | — |
| 2021-12-15 | $22.21 | $22.21 | 344,600 | — | — |
| 2021-12-14 | $22.02 | $22.02 | 256,600 | — | — |
| 2021-12-13 | $22.65 | $22.65 | 185,100 | — | — |
| 2021-12-10 | $23.25 | $23.25 | 154,100 | — | — |
| 2021-12-09 | $23.65 | $23.65 | 154,200 | — | — |
| 2021-12-08 | $25.42 | $25.42 | 141,000 | — | — |
| 2021-12-07 | $25.60 | $25.60 | 304,700 | — | — |
| 2021-12-06 | $23.57 | $23.57 | 315,900 | — | — |
| 2021-12-03 | $21.85 | $21.85 | 368,400 | — | — |
| 2021-12-02 | $24.19 | $24.19 | 234,800 | — | — |
| 2021-12-01 | $23.97 | $23.97 | 326,700 | — | — |
| 2021-11-30 | $26.54 | $26.54 | 203,900 | — | — |
| 2021-11-29 | $26.63 | $26.63 | 201,600 | — | — |
| 2021-11-26 | $26.75 | $26.75 | 155,300 | — | — |
| 2021-11-24 | $27.80 | $27.80 | 122,200 | — | — |
| 2021-11-23 | $28.08 | $28.08 | 208,300 | — | — |
| 2021-11-22 | $28.34 | $28.34 | 233,600 | — | — |
| 2021-11-19 | $29.19 | $29.19 | 264,200 | — | — |
| 2021-11-18 | $28.11 | $28.11 | 388,600 | — | — |
| 2021-11-17 | $30.21 | $30.21 | 218,300 | — | — |
| 2021-11-16 | $31.78 | $31.78 | 350,600 | — | — |
| 2021-11-15 | $34.08 | $34.08 | 327,700 | — | — |
| 2021-11-12 | $32.94 | $32.94 | 516,000 | — | — |
| 2021-11-11 | $33.96 | $33.96 | 384,700 | — | — |
| 2021-11-10 | $34.08 | $34.08 | 424,600 | — | — |
| 2021-11-09 | $36.19 | $36.19 | 511,300 | — | — |
| 2021-11-08 | $39.01 | $39.01 | 1,152,900 | — | — |
| 2021-11-05 | $33.63 | $33.63 | 181,300 | — | — |
| 2021-11-04 | $35.21 | $35.21 | 245,000 | — | — |
| 2021-11-03 | $34.83 | $34.83 | 233,100 | — | — |
| 2021-11-02 | $34.08 | $34.08 | 220,700 | — | — |
| 2021-11-01 | $34.74 | $34.74 | 308,800 | — | — |
| 2021-10-29 | $31.50 | $31.50 | 206,900 | — | — |
| 2021-10-28 | $32.16 | $32.16 | 548,100 | — | — |
| 2021-10-27 | $27.69 | $27.69 | 310,200 | — | — |
| 2021-10-26 | $29.08 | $29.08 | 187,500 | — | — |
| 2021-10-25 | $28.98 | $28.98 | 158,300 | — | — |
| 2021-10-22 | $27.55 | $27.55 | 149,500 | — | — |
| 2021-10-21 | $28.91 | $28.91 | 98,000 | — | — |
| 2021-10-20 | $29.32 | $29.32 | 107,300 | — | — |
| 2021-10-19 | $28.90 | $28.90 | 118,700 | — | — |
| 2021-10-18 | $28.72 | $28.72 | 156,600 | — | — |
| 2021-10-15 | $28.75 | $28.75 | 174,900 | — | — |
| 2021-10-14 | $30.89 | $30.89 | 199,200 | — | — |
| 2021-10-13 | $30.70 | $30.70 | 246,400 | — | — |
| 2021-10-12 | $28.85 | $28.85 | 299,600 | — | — |
| 2021-10-11 | $26.51 | $26.51 | 116,400 | — | — |
| 2021-10-08 | $25.95 | $25.95 | 93,400 | — | — |
| 2021-10-07 | $26.40 | $26.40 | 107,400 | — | — |
| 2021-10-06 | $25.68 | $25.68 | 119,400 | — | — |
| 2021-10-05 | $26.32 | $26.32 | 136,000 | — | — |
| 2021-10-04 | $26.80 | $26.80 | 158,700 | — | — |
| 2021-10-01 | $28.24 | $28.24 | 173,000 | — | — |
| 2021-09-30 | $27.37 | $27.37 | 139,700 | — | — |
| 2021-09-29 | $27.52 | $27.52 | 423,900 | — | — |
| 2021-09-28 | $28.78 | $28.78 | 136,600 | — | — |
| 2021-09-27 | $29.99 | $29.99 | 205,700 | — | — |
| 2021-09-24 | $28.41 | $28.41 | 119,500 | — | — |
| 2021-09-23 | $30.44 | $30.44 | 156,600 | — | — |
| 2021-09-22 | $29.36 | $29.36 | 174,200 | — | — |
| 2021-09-21 | $28.96 | $28.96 | 166,400 | — | — |
| 2021-09-20 | $27.53 | $27.53 | 222,900 | — | — |
| 2021-09-17 | $30.16 | $30.16 | 500,600 | — | — |
| 2021-09-16 | $28.73 | $28.73 | 155,200 | — | — |
| 2021-09-15 | $29.47 | $29.47 | 162,700 | — | — |
| 2021-09-14 | $28.08 | $28.08 | 116,400 | — | — |
| 2021-09-13 | $28.21 | $28.21 | 146,000 | — | — |
| 2021-09-10 | $27.25 | $27.25 | 122,700 | — | — |
| 2021-09-09 | $27.97 | $27.97 | 157,200 | — | — |
| 2021-09-08 | $27.76 | $27.76 | 212,000 | — | — |
| 2021-09-07 | $29.44 | $29.44 | 112,700 | — | — |
| 2021-09-03 | $29.52 | $29.52 | 117,800 | — | — |
| 2021-09-02 | $30.12 | $30.12 | 178,500 | — | — |
| 2021-09-01 | $29.44 | $29.44 | 150,100 | — | — |
| 2021-08-31 | $31.14 | $31.14 | 246,400 | — | — |
| 2021-08-30 | $28.72 | $28.72 | 118,100 | — | — |
| 2021-08-27 | $28.70 | $28.70 | 152,300 | — | — |
| 2021-08-26 | $27.36 | $27.36 | 181,500 | — | — |
| 2021-08-25 | $27.94 | $27.94 | 116,300 | — | — |
| 2021-08-24 | $28.28 | $28.28 | 95,200 | — | — |
| 2021-08-23 | $27.21 | $27.21 | 173,600 | — | — |
| 2021-08-20 | $25.42 | $25.42 | 229,800 | — | — |
| 2021-08-19 | $25.45 | $25.45 | 288,900 | — | — |
| 2021-08-18 | $28.71 | $28.71 | 168,600 | — | — |
| 2021-08-17 | $28.03 | $28.03 | 201,300 | — | — |
| 2021-08-16 | $28.96 | $28.96 | 174,800 | — | — |
| 2021-08-13 | $31.30 | $31.30 | 178,600 | — | — |
| 2021-08-12 | $31.29 | $31.29 | 208,500 | — | — |
| 2021-08-11 | $30.72 | $30.72 | 355,300 | — | — |
| 2021-08-10 | $33.18 | $33.18 | 576,900 | — | — |
| 2021-08-09 | $30.66 | $30.66 | 159,300 | — | — |
| 2021-08-06 | $29.47 | $29.47 | 94,200 | — | — |
| 2021-08-05 | $28.94 | $28.94 | 123,900 | — | — |
| 2021-08-04 | $28.32 | $28.32 | 181,300 | — | — |
| 2021-08-03 | $29.14 | $29.14 | 160,000 | — | — |
| 2021-08-02 | $29.75 | $29.75 | 193,000 | — | — |
| 2021-07-30 | $30.57 | $30.57 | 146,900 | — | — |
| 2021-07-29 | $30.29 | $30.29 | 123,900 | — | — |
| 2021-07-28 | $31.11 | $31.11 | 279,600 | — | — |
| 2021-07-27 | $29.05 | $29.05 | 218,500 | — | — |
| 2021-07-26 | $29.75 | $29.75 | 202,700 | — | — |
| 2021-07-23 | $29.25 | $29.25 | 155,800 | — | — |
| 2021-07-22 | $30.47 | $30.47 | 155,900 | — | — |
| 2021-07-21 | $32.63 | $32.63 | 181,200 | — | — |
| 2021-07-20 | $29.96 | $29.96 | 232,800 | — | — |
| 2021-07-19 | $29.30 | $29.30 | 306,500 | — | — |
| 2021-07-16 | $29.08 | $29.08 | 326,000 | — | — |
| 2021-07-15 | $29.47 | $29.47 | 261,600 | — | — |
| 2021-07-14 | $29.97 | $29.97 | 267,800 | — | — |
| 2021-07-13 | $32.49 | $32.49 | 161,400 | — | — |
| 2021-07-12 | $34.00 | $34.00 | 225,100 | — | — |
| 2021-07-09 | $33.72 | $33.72 | 252,700 | — | — |
| 2021-07-08 | $31.60 | $31.60 | 405,900 | — | — |
| 2021-07-07 | $32.58 | $32.58 | 411,700 | — | — |
| 2021-07-06 | $34.74 | $34.74 | 309,100 | — | — |
| 2021-07-02 | $34.36 | $34.36 | 259,500 | — | — |
| 2021-07-01 | $35.43 | $35.43 | 460,200 | — | — |
| 2021-06-30 | $38.31 | $38.31 | 339,800 | — | — |
| 2021-06-29 | $40.64 | $40.64 | 457,100 | — | — |
| 2021-06-28 | $38.73 | $38.73 | 267,200 | — | — |
| 2021-06-25 | $37.97 | $37.97 | 1,325,800 | — | — |
| 2021-06-24 | $37.83 | $37.83 | 441,200 | — | — |
| 2021-06-23 | $39.44 | $39.44 | 550,200 | — | — |
| 2021-06-22 | $36.12 | $36.12 | 281,300 | — | — |
| 2021-06-21 | $33.74 | $33.74 | 402,300 | — | — |
| 2021-06-18 | $35.56 | $35.56 | 481,000 | — | — |
| 2021-06-17 | $35.70 | $35.70 | 377,800 | — | — |
| 2021-06-16 | $35.85 | $35.85 | 364,800 | — | — |
| 2021-06-15 | $34.50 | $34.50 | 398,200 | — | — |
| 2021-06-14 | $37.81 | $37.81 | 326,700 | — | — |
| 2021-06-11 | $34.74 | $34.74 | 147,100 | — | — |
| 2021-06-10 | $33.67 | $33.67 | 322,000 | — | — |
| 2021-06-09 | $35.77 | $35.77 | 239,400 | — | — |
| 2021-06-08 | $34.76 | $34.76 | 392,000 | — | — |
| 2021-06-07 | $35.91 | $35.91 | 471,200 | — | — |
| 2021-06-04 | $31.59 | $31.59 | 199,000 | — | — |
| 2021-06-03 | $31.10 | $31.10 | 278,600 | — | — |
| 2021-06-02 | $31.08 | $31.08 | 220,900 | — | — |
| 2021-06-01 | $30.77 | $30.77 | 224,300 | — | — |
| 2021-05-28 | $29.19 | $29.19 | 311,200 | — | — |
| 2021-05-27 | $29.15 | $29.15 | 321,400 | — | — |
| 2021-05-26 | $28.96 | $28.96 | 441,600 | — | — |
| 2021-05-25 | $24.96 | $24.96 | 321,700 | — | — |
| 2021-05-24 | $24.89 | $24.89 | 280,500 | — | — |
| 2021-05-21 | $25.47 | $25.47 | 211,700 | — | — |
| 2021-05-20 | $25.51 | $25.51 | 406,000 | — | — |
| 2021-05-19 | $24.01 | $24.01 | 201,800 | — | — |
| 2021-05-18 | $24.63 | $24.63 | 299,800 | — | — |
| 2021-05-17 | $23.10 | $23.10 | 356,500 | — | — |
| 2021-05-14 | $23.97 | $23.97 | 391,900 | — | — |
| 2021-05-13 | $21.48 | $21.48 | 732,800 | — | — |
| 2021-05-12 | $24.25 | $24.25 | 303,600 | — | — |
| 2021-05-11 | $25.61 | $25.61 | 607,200 | — | — |
| 2021-05-10 | $26.30 | $26.30 | 506,200 | — | — |
| 2021-05-07 | $31.12 | $31.12 | 334,500 | — | — |
| 2021-05-06 | $29.13 | $29.13 | 407,300 | — | — |
| 2021-05-05 | $30.91 | $30.91 | 166,200 | — | — |
| 2021-05-04 | $31.52 | $31.52 | 216,500 | — | — |
| 2021-05-03 | $32.02 | $32.02 | 195,400 | — | — |
| 2021-04-30 | $34.43 | $34.43 | 159,600 | — | — |
| 2021-04-29 | $34.00 | $34.00 | 130,800 | — | — |
| 2021-04-28 | $34.92 | $34.92 | 141,400 | — | — |
| 2021-04-27 | $34.47 | $34.47 | 294,100 | — | — |
| 2021-04-26 | $35.79 | $35.79 | 260,500 | — | — |
| 2021-04-23 | $34.47 | $34.47 | 233,400 | — | — |
| 2021-04-22 | $32.38 | $32.38 | 343,500 | — | — |
| 2021-04-21 | $31.91 | $31.91 | 297,000 | — | — |
| 2021-04-20 | $30.00 | $30.00 | 295,700 | — | — |
| 2021-04-19 | $30.76 | $30.76 | 422,800 | — | — |
| 2021-04-16 | $33.34 | $33.34 | 258,900 | — | — |
| 2021-04-15 | $34.26 | $34.26 | 714,000 | — | — |
| 2021-04-14 | $38.19 | $38.19 | 290,600 | — | — |
| 2021-04-13 | $38.05 | $38.05 | 245,500 | — | — |
| 2021-04-12 | $37.54 | $37.54 | 371,100 | — | — |
| 2021-04-09 | $39.70 | $39.70 | 155,300 | — | — |
| 2021-04-08 | $40.44 | $40.44 | 237,000 | — | — |
| 2021-04-07 | $38.96 | $38.96 | 333,200 | — | — |
| 2021-04-06 | $42.84 | $42.84 | 333,400 | — | — |
| 2021-04-05 | $41.71 | $41.71 | 352,500 | — | — |
| 2021-04-01 | $40.10 | $40.10 | 707,400 | — | — |
| 2021-03-31 | $43.36 | $43.36 | 992,500 | — | — |
| 2021-03-30 | $37.24 | $37.24 | 672,300 | — | — |
| 2021-03-29 | $35.39 | $35.39 | 595,500 | — | — |
| 2021-03-26 | $40.37 | $40.37 | 568,800 | — | — |
| 2021-03-25 | $37.41 | $37.41 | 468,400 | — | — |
| 2021-03-24 | $35.87 | $35.87 | 417,100 | — | — |
| 2021-03-23 | $40.20 | $40.20 | 394,800 | — | — |
| 2021-03-22 | $43.39 | $43.39 | 255,100 | — | — |
| 2021-03-19 | $45.37 | $45.37 | 543,800 | — | — |
| 2021-03-18 | $41.54 | $41.54 | 335,300 | — | — |
| 2021-03-17 | $44.94 | $44.94 | 431,700 | — | — |
| 2021-03-16 | $43.90 | $43.90 | 581,100 | — | — |
| 2021-03-15 | $48.44 | $48.44 | 442,700 | — | — |
| 2021-03-12 | $48.15 | $48.15 | 692,500 | — | — |
| 2021-03-11 | $47.52 | $47.52 | 825,700 | — | — |
| 2021-03-10 | $38.64 | $38.64 | 746,100 | — | — |
| 2021-03-09 | $36.70 | $36.70 | 852,500 | — | — |
| 2021-03-08 | $32.64 | $32.64 | 935,900 | — | — |
| 2021-03-05 | $30.52 | $30.52 | 1,201,900 | — | — |
| 2021-03-04 | $30.66 | $30.66 | 1,290,800 | — | — |
| 2021-03-03 | $36.91 | $36.91 | 580,300 | — | — |
| 2021-03-02 | $40.40 | $40.40 | 270,200 | — | — |
| 2021-03-01 | $43.70 | $43.70 | 547,000 | — | — |
| 2021-02-26 | $42.14 | $42.14 | 676,200 | — | — |
| 2021-02-25 | $42.70 | $42.70 | 400,500 | — | — |
| 2021-02-24 | $47.15 | $47.15 | 458,800 | — | — |
| 2021-02-23 | $44.38 | $44.38 | 1,201,100 | — | — |
| 2021-02-22 | $49.74 | $49.74 | 594,300 | — | — |
| 2021-02-19 | $54.28 | $54.28 | 506,500 | — | — |
| 2021-02-18 | $49.67 | $49.67 | 633,400 | — | — |
| 2021-02-17 | $54.01 | $54.01 | 716,800 | — | — |
| 2021-02-16 | $57.99 | $57.99 | 491,100 | — | — |
| 2021-02-12 | $62.76 | $62.76 | 318,900 | — | — |
| 2021-02-11 | $60.98 | $60.98 | 528,100 | — | — |
| 2021-02-10 | $63.87 | $63.87 | 458,400 | — | — |
| 2021-02-09 | $67.51 | $67.51 | 421,000 | — | — |
| 2021-02-08 | $68.44 | $68.44 | 417,000 | — | — |
| 2021-02-05 | $66.75 | $66.75 | 348,900 | — | — |
| 2021-02-04 | $65.53 | $65.53 | 401,800 | — | — |
| 2021-02-03 | $66.48 | $66.48 | 711,600 | — | — |
| 2021-02-02 | $60.78 | $60.78 | 303,800 | — | — |
| 2021-02-01 | $60.88 | $60.88 | 457,300 | — | — |
| 2021-01-29 | $56.78 | $56.78 | 374,200 | — | — |
| 2021-01-28 | $59.51 | $59.51 | 371,200 | — | — |
| 2021-01-27 | $58.23 | $58.23 | 539,100 | — | — |
| 2021-01-26 | $63.40 | $63.40 | 497,800 | — | — |
| 2021-01-25 | $59.01 | $59.01 | 773,400 | — | — |
| 2021-01-22 | $65.79 | $65.79 | 494,900 | — | — |
| 2021-01-21 | $66.00 | $66.00 | 504,200 | — | — |
| 2021-01-20 | $61.58 | $61.58 | 659,600 | — | — |
| 2021-01-19 | $61.55 | $61.55 | 446,800 | — | — |
| 2021-01-15 | $60.71 | $60.71 | 991,700 | — | — |
| 2021-01-14 | $67.29 | $67.29 | 709,600 | — | — |
| 2021-01-13 | $69.75 | $69.75 | 420,200 | — | — |
| 2021-01-12 | $70.33 | $70.33 | 505,100 | — | — |
| 2021-01-11 | $71.14 | $71.14 | 688,200 | — | — |
| 2021-01-08 | $70.10 | $70.10 | 774,200 | — | — |
| 2021-01-07 | $67.01 | $67.01 | 766,300 | — | — |
| 2021-01-06 | $60.17 | $60.17 | 1,285,700 | — | — |
| 2021-01-05 | $55.90 | $55.90 | 850,500 | — | — |
| 2021-01-04 | $55.81 | $55.81 | 2,862,300 | — | — |