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
- 2020-08-13 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 | $20.12 | $20.12 | 5,403,600 | — | — |
| 2021-12-30 | $20.19 | $20.19 | 8,409,600 | — | — |
| 2021-12-29 | $17.95 | $17.95 | 10,867,000 | — | — |
| 2021-12-28 | $19.77 | $19.77 | 4,455,300 | — | — |
| 2021-12-27 | $19.58 | $19.58 | 6,216,900 | — | — |
| 2021-12-23 | $19.00 | $19.00 | 5,545,200 | — | — |
| 2021-12-22 | $19.35 | $19.35 | 5,854,200 | — | — |
| 2021-12-21 | $19.35 | $19.35 | 7,065,800 | — | — |
| 2021-12-20 | $17.31 | $17.31 | 8,177,400 | — | — |
| 2021-12-17 | $19.36 | $19.36 | 16,409,300 | — | — |
| 2021-12-16 | $18.31 | $18.31 | 52,181,800 | — | — |
| 2021-12-15 | $18.68 | $18.68 | 10,758,900 | — | — |
| 2021-12-14 | $19.13 | $19.13 | 14,559,000 | — | — |
| 2021-12-13 | $18.73 | $18.73 | 11,864,700 | — | — |
| 2021-12-10 | $22.11 | $22.11 | 15,533,300 | — | — |
| 2021-12-09 | $22.45 | $22.45 | 9,519,000 | — | — |
| 2021-12-08 | $22.15 | $22.15 | 13,035,200 | — | — |
| 2021-12-07 | $19.92 | $19.92 | 17,630,600 | — | — |
| 2021-12-06 | $19.65 | $19.65 | 19,872,500 | — | — |
| 2021-12-03 | $17.96 | $17.96 | 14,941,500 | — | — |
| 2021-12-02 | $18.48 | $18.48 | 15,221,600 | — | — |
| 2021-12-01 | $19.84 | $19.84 | 12,157,100 | — | — |
| 2021-11-30 | $20.01 | $20.01 | 11,242,300 | — | — |
| 2021-11-29 | $21.24 | $21.24 | 8,287,400 | — | — |
| 2021-11-26 | $20.98 | $20.98 | 5,726,200 | — | — |
| 2021-11-24 | $22.18 | $22.18 | 7,505,900 | — | — |
| 2021-11-23 | $21.30 | $21.30 | 10,688,100 | — | — |
| 2021-11-22 | $23.15 | $23.15 | 9,497,600 | — | — |
| 2021-11-19 | $23.81 | $23.81 | 8,361,600 | — | — |
| 2021-11-18 | $22.77 | $22.77 | 7,002,400 | — | — |
| 2021-11-17 | $22.31 | $22.31 | 7,808,900 | — | — |
| 2021-11-16 | $24.24 | $24.24 | 10,833,100 | — | — |
| 2021-11-15 | $23.12 | $23.12 | 7,272,800 | — | — |
| 2021-11-12 | $22.61 | $22.61 | 9,177,700 | — | — |
| 2021-11-11 | $23.34 | $23.34 | 15,741,200 | — | — |
| 2021-11-10 | $22.26 | $22.26 | 23,194,500 | — | — |
| 2021-11-09 | $19.79 | $19.79 | 19,388,200 | — | — |
| 2021-11-08 | $17.92 | $17.92 | 5,760,000 | — | — |
| 2021-11-05 | $18.03 | $18.03 | 8,301,400 | — | — |
| 2021-11-04 | $18.37 | $18.37 | 14,905,500 | — | — |
| 2021-11-03 | $18.95 | $18.95 | 4,727,200 | — | — |
| 2021-11-02 | $18.67 | $18.67 | 8,011,300 | — | — |
| 2021-11-01 | $19.66 | $19.66 | 9,684,600 | — | — |
| 2021-10-29 | $18.22 | $18.22 | 8,350,500 | — | — |
| 2021-10-28 | $19.65 | $19.65 | 14,185,700 | — | — |
| 2021-10-27 | $20.35 | $20.35 | 9,093,600 | — | — |
| 2021-10-26 | $20.80 | $20.80 | 8,513,500 | — | — |
| 2021-10-25 | $23.95 | $23.95 | 6,863,400 | — | — |
| 2021-10-22 | $24.98 | $24.98 | 8,437,000 | — | — |
| 2021-10-21 | $25.06 | $25.06 | 16,326,500 | — | — |
| 2021-10-20 | $23.20 | $23.20 | 11,116,400 | — | — |
| 2021-10-19 | $21.89 | $21.89 | 6,560,400 | — | — |
| 2021-10-18 | $21.76 | $21.76 | 7,123,500 | — | — |
| 2021-10-15 | $22.02 | $22.02 | 5,667,800 | — | — |
| 2021-10-14 | $20.89 | $20.89 | 7,952,300 | — | — |
| 2021-10-13 | $22.09 | $22.09 | 10,641,500 | — | — |
| 2021-10-12 | $20.60 | $20.60 | 6,299,700 | — | — |
| 2021-10-11 | $20.52 | $20.52 | 16,483,100 | — | — |
| 2021-10-08 | $19.40 | $19.40 | 7,599,900 | — | — |
| 2021-10-07 | $19.15 | $19.15 | 7,546,000 | — | — |
| 2021-10-06 | $17.80 | $17.80 | 3,419,600 | — | — |
| 2021-10-05 | $17.88 | $17.88 | 6,243,100 | — | — |
| 2021-10-04 | $17.85 | $17.85 | 3,858,500 | — | — |
| 2021-10-01 | $18.62 | $18.62 | 7,483,800 | — | — |
| 2021-09-30 | $18.26 | $18.26 | 11,759,200 | — | — |
| 2021-09-29 | $17.66 | $17.66 | 12,610,400 | — | — |
| 2021-09-28 | $17.48 | $17.48 | 7,342,400 | — | — |
| 2021-09-27 | $17.62 | $17.62 | 10,657,000 | — | — |
| 2021-09-24 | $16.53 | $16.53 | 7,094,600 | — | — |
| 2021-09-23 | $17.32 | $17.32 | 7,969,500 | — | — |
| 2021-09-22 | $17.60 | $17.60 | 18,838,500 | — | — |
| 2021-09-21 | $16.68 | $16.68 | 10,301,300 | — | — |
| 2021-09-20 | $15.64 | $15.64 | 17,607,700 | — | — |
| 2021-09-17 | $17.08 | $17.08 | 13,210,300 | — | — |
| 2021-09-16 | $16.25 | $16.25 | 6,797,000 | — | — |
| 2021-09-15 | $16.99 | $16.99 | 10,099,400 | — | — |
| 2021-09-14 | $17.44 | $17.44 | 9,640,800 | — | — |
| 2021-09-13 | $19.02 | $19.02 | 4,359,600 | — | — |
| 2021-09-10 | $18.98 | $18.98 | 7,746,000 | — | — |
| 2021-09-09 | $20.32 | $20.32 | 9,295,800 | — | — |
| 2021-09-08 | $20.51 | $20.51 | 14,635,700 | — | — |
| 2021-09-07 | $22.00 | $22.00 | 18,761,800 | — | — |
| 2021-09-03 | $18.98 | $18.98 | 8,116,900 | — | — |
| 2021-09-02 | $20.52 | $20.52 | 12,481,100 | — | — |
| 2021-09-01 | $20.52 | $20.52 | 30,660,400 | — | — |
| 2021-08-31 | $18.09 | $18.09 | 17,558,500 | — | — |
| 2021-08-30 | $18.45 | $18.45 | 12,336,300 | — | — |
| 2021-08-27 | $19.88 | $19.88 | 9,491,800 | — | — |
| 2021-08-26 | $20.05 | $20.05 | 17,416,000 | — | — |
| 2021-08-25 | $18.96 | $18.96 | 11,378,700 | — | — |
| 2021-08-24 | $19.22 | $19.22 | 19,225,800 | — | — |
| 2021-08-23 | $16.59 | $16.59 | 13,893,100 | — | — |
| 2021-08-20 | $16.11 | $16.11 | 17,443,200 | — | — |
| 2021-08-19 | $17.01 | $17.01 | 18,129,200 | — | — |
| 2021-08-18 | $19.98 | $19.98 | 13,574,800 | — | — |
| 2021-08-17 | $18.71 | $18.71 | 17,776,100 | — | — |
| 2021-08-16 | $17.68 | $17.68 | 14,696,400 | — | — |
| 2021-08-13 | $17.80 | $17.80 | 16,139,800 | — | — |
| 2021-08-12 | $19.66 | $19.66 | 30,490,800 | — | — |
| 2021-08-11 | $19.88 | $19.88 | 12,619,300 | — | — |
| 2021-08-10 | $20.96 | $20.96 | 14,199,400 | — | — |
| 2021-08-09 | $21.41 | $21.41 | 25,833,200 | — | — |
| 2021-08-06 | $18.54 | $18.54 | 22,214,800 | — | — |
| 2021-08-05 | $19.81 | $19.81 | 14,472,500 | — | — |
| 2021-08-04 | $20.91 | $20.91 | 10,863,300 | — | — |
| 2021-08-03 | $21.22 | $21.22 | 12,063,000 | — | — |
| 2021-08-02 | $22.20 | $22.20 | 10,266,300 | — | — |
| 2021-07-30 | $21.99 | $21.99 | 16,539,400 | — | — |
| 2021-07-29 | $23.15 | $23.15 | 14,065,300 | — | — |
| 2021-07-28 | $26.81 | $26.81 | 15,802,100 | — | — |
| 2021-07-27 | $24.26 | $24.26 | 38,727,900 | — | — |
| 2021-07-26 | $24.44 | $24.44 | 31,648,400 | — | — |
| 2021-07-23 | $33.80 | $33.80 | 29,335,300 | — | — |
| 2021-07-22 | $37.95 | $37.95 | 4,182,600 | — | — |
| 2021-07-21 | $37.75 | $37.75 | 2,594,000 | — | — |
| 2021-07-20 | $38.00 | $38.00 | 3,244,400 | — | — |
| 2021-07-19 | $37.13 | $37.13 | 5,041,200 | — | — |
| 2021-07-16 | $38.89 | $38.89 | 1,890,600 | — | — |
| 2021-07-15 | $39.00 | $39.00 | 2,054,400 | — | — |
| 2021-07-14 | $39.00 | $39.00 | 2,621,900 | — | — |
| 2021-07-13 | $39.53 | $39.53 | 4,324,000 | — | — |
| 2021-07-12 | $37.79 | $37.79 | 5,116,600 | — | — |
| 2021-07-09 | $40.75 | $40.75 | 5,037,700 | — | — |
| 2021-07-08 | $38.85 | $38.85 | 8,284,800 | — | — |
| 2021-07-07 | $38.83 | $38.83 | 11,268,100 | — | — |
| 2021-07-06 | $42.03 | $42.03 | 7,488,100 | — | — |
| 2021-07-02 | $46.85 | $46.85 | 3,542,500 | — | — |
| 2021-07-01 | $46.95 | $46.95 | 2,949,700 | — | — |
| 2021-06-30 | $47.68 | $47.68 | 3,268,400 | — | — |
| 2021-06-29 | $48.18 | $48.18 | 4,901,500 | — | — |
| 2021-06-28 | $48.95 | $48.95 | 7,396,000 | — | — |
| 2021-06-25 | $51.67 | $51.67 | 4,145,500 | — | — |
| 2021-06-24 | $52.01 | $52.01 | 6,984,900 | — | — |
| 2021-06-23 | $51.05 | $51.05 | 5,726,200 | — | — |
| 2021-06-22 | $49.53 | $49.53 | 8,427,100 | — | — |
| 2021-06-21 | $48.65 | $48.65 | 3,523,500 | — | — |
| 2021-06-18 | $49.74 | $49.74 | 16,505,500 | — | — |
| 2021-06-17 | $50.25 | $50.25 | 6,319,600 | — | — |
| 2021-06-16 | $47.75 | $47.75 | 3,816,500 | — | — |
| 2021-06-15 | $47.66 | $47.66 | 3,963,600 | — | — |
| 2021-06-14 | $47.54 | $47.54 | 4,338,300 | — | — |
| 2021-06-11 | $48.63 | $48.63 | 3,893,400 | — | — |
| 2021-06-10 | $47.14 | $47.14 | 2,741,600 | — | — |
| 2021-06-09 | $47.69 | $47.69 | 4,451,400 | — | — |
| 2021-06-08 | $46.03 | $46.03 | 5,771,600 | — | — |
| 2021-06-07 | $44.58 | $44.58 | 6,725,200 | — | — |
| 2021-06-04 | $46.45 | $46.45 | 3,876,300 | — | — |
| 2021-06-03 | $46.25 | $46.25 | 9,860,100 | — | — |
| 2021-06-02 | $49.84 | $49.84 | 12,970,700 | — | — |
| 2021-06-01 | $54.11 | $54.11 | 7,813,600 | — | — |
| 2021-05-28 | $51.89 | $51.89 | 5,003,200 | — | — |
| 2021-05-27 | $50.49 | $50.49 | 38,567,500 | — | — |
| 2021-05-26 | $51.20 | $51.20 | 6,931,500 | — | — |
| 2021-05-25 | $50.55 | $50.55 | 16,032,100 | — | — |
| 2021-05-24 | $52.01 | $52.01 | 8,398,900 | — | — |
| 2021-05-21 | $50.13 | $50.13 | 10,769,900 | — | — |
| 2021-05-20 | $49.85 | $49.85 | 20,404,100 | — | — |
| 2021-05-19 | $50.26 | $50.26 | 3,994,300 | — | — |
| 2021-05-18 | $50.26 | $50.26 | 6,597,600 | — | — |
| 2021-05-17 | $49.89 | $49.89 | 3,415,000 | — | — |
| 2021-05-14 | $50.00 | $50.00 | 3,500,500 | — | — |
| 2021-05-13 | $47.40 | $47.40 | 3,973,100 | — | — |
| 2021-05-12 | $49.53 | $49.53 | 6,241,900 | — | — |
| 2021-05-11 | $48.24 | $48.24 | 5,314,000 | — | — |
| 2021-05-10 | $46.79 | $46.79 | 9,852,200 | — | — |
| 2021-05-07 | $50.90 | $50.90 | 1,563,900 | — | — |
| 2021-05-06 | $50.26 | $50.26 | 3,163,200 | — | — |
| 2021-05-05 | $49.51 | $49.51 | 4,428,900 | — | — |
| 2021-05-04 | $50.50 | $50.50 | 4,991,200 | — | — |
| 2021-05-03 | $51.61 | $51.61 | 3,930,100 | — | — |
| 2021-04-30 | $52.05 | $52.05 | 3,912,600 | — | — |
| 2021-04-29 | $52.64 | $52.64 | 3,476,800 | — | — |
| 2021-04-28 | $54.87 | $54.87 | 1,702,400 | — | — |
| 2021-04-27 | $56.00 | $56.00 | 877,800 | — | — |
| 2021-04-26 | $56.33 | $56.33 | 1,954,200 | — | — |
| 2021-04-23 | $56.38 | $56.38 | 2,012,100 | — | — |
| 2021-04-22 | $54.81 | $54.81 | 3,514,400 | — | — |
| 2021-04-21 | $53.88 | $53.88 | 3,717,700 | — | — |
| 2021-04-20 | $51.52 | $51.52 | 3,347,200 | — | — |
| 2021-04-19 | $50.42 | $50.42 | 4,859,400 | — | — |
| 2021-04-16 | $51.53 | $51.53 | 5,678,100 | — | — |
| 2021-04-15 | $51.24 | $51.24 | 4,810,100 | — | — |
| 2021-04-14 | $49.42 | $49.42 | 6,634,300 | — | — |
| 2021-04-13 | $53.59 | $53.59 | 2,565,600 | — | — |
| 2021-04-12 | $53.33 | $53.33 | 1,987,400 | — | — |
| 2021-04-09 | $55.95 | $55.95 | 1,727,100 | — | — |
| 2021-04-08 | $56.13 | $56.13 | 2,504,900 | — | — |
| 2021-04-07 | $56.08 | $56.08 | 3,014,400 | — | — |
| 2021-04-06 | $60.16 | $60.16 | 2,215,300 | — | — |
| 2021-04-05 | $58.86 | $58.86 | 1,510,100 | — | — |
| 2021-04-01 | $60.88 | $60.88 | 4,027,300 | — | — |
| 2021-03-31 | $56.98 | $56.98 | 2,787,200 | — | — |
| 2021-03-30 | $56.99 | $56.99 | 2,303,100 | — | — |
| 2021-03-29 | $55.37 | $55.37 | 2,531,300 | — | — |
| 2021-03-26 | $56.35 | $56.35 | 4,819,600 | — | — |
| 2021-03-25 | $56.95 | $56.95 | 5,564,000 | — | — |
| 2021-03-24 | $52.81 | $52.81 | 4,747,400 | — | — |
| 2021-03-23 | $60.66 | $60.66 | 3,527,100 | — | — |
| 2021-03-22 | $64.44 | $64.44 | 4,251,300 | — | — |
| 2021-03-19 | $64.00 | $64.00 | 4,631,100 | — | — |
| 2021-03-18 | $60.79 | $60.79 | 9,074,800 | — | — |
| 2021-03-17 | $67.00 | $67.00 | 4,562,400 | — | — |
| 2021-03-16 | $65.30 | $65.30 | 11,923,400 | — | — |
| 2021-03-15 | $59.50 | $59.50 | 4,543,700 | — | — |
| 2021-03-12 | $58.96 | $58.96 | 2,642,600 | — | — |
| 2021-03-11 | $59.46 | $59.46 | 4,605,500 | — | — |
| 2021-03-10 | $53.71 | $53.71 | 5,167,200 | — | — |
| 2021-03-09 | $53.75 | $53.75 | 5,104,800 | — | — |
| 2021-03-08 | $47.08 | $47.08 | 6,760,100 | — | — |
| 2021-03-05 | $52.43 | $52.43 | 11,907,500 | — | — |
| 2021-03-04 | $52.68 | $52.68 | 10,499,600 | — | — |
| 2021-03-03 | $59.94 | $59.94 | 3,692,900 | — | — |
| 2021-03-02 | $64.33 | $64.33 | 3,695,400 | — | — |
| 2021-03-01 | $66.16 | $66.16 | 3,750,500 | — | — |
| 2021-02-26 | $63.83 | $63.83 | 7,266,200 | — | — |
| 2021-02-25 | $64.86 | $64.86 | 3,241,900 | — | — |
| 2021-02-24 | $68.21 | $68.21 | 4,549,000 | — | — |
| 2021-02-23 | $70.56 | $70.56 | 8,323,200 | — | — |
| 2021-02-22 | $76.69 | $76.69 | 13,726,900 | — | — |
| 2021-02-19 | $69.39 | $69.39 | 6,825,600 | — | — |
| 2021-02-18 | $64.29 | $64.29 | 5,948,600 | — | — |
| 2021-02-17 | $66.67 | $66.67 | 3,821,200 | — | — |
| 2021-02-16 | $68.00 | $68.00 | 9,272,400 | — | — |
| 2021-02-12 | $67.32 | $67.32 | 3,074,300 | — | — |
| 2021-02-11 | $70.80 | $70.80 | 4,866,600 | — | — |
| 2021-02-10 | $68.95 | $68.95 | 6,589,800 | — | — |
| 2021-02-09 | $66.22 | $66.22 | 5,595,100 | — | — |
| 2021-02-08 | $62.20 | $62.20 | 3,792,300 | — | — |
| 2021-02-05 | $62.62 | $62.62 | 3,140,200 | — | — |
| 2021-02-04 | $64.98 | $64.98 | 3,816,200 | — | — |
| 2021-02-03 | $63.06 | $63.06 | 3,067,100 | — | — |
| 2021-02-02 | $64.55 | $64.55 | 3,559,900 | — | — |
| 2021-02-01 | $60.97 | $60.97 | 3,839,100 | — | — |
| 2021-01-29 | $59.10 | $59.10 | 3,190,100 | — | — |
| 2021-01-28 | $59.41 | $59.41 | 5,371,000 | — | — |
| 2021-01-27 | $61.84 | $61.84 | 4,432,700 | — | — |
| 2021-01-26 | $63.72 | $63.72 | 6,114,800 | — | — |
| 2021-01-25 | $70.80 | $70.80 | 5,495,600 | — | — |
| 2021-01-22 | $71.45 | $71.45 | 3,328,500 | — | — |
| 2021-01-21 | $73.40 | $73.40 | 4,644,000 | — | — |
| 2021-01-20 | $72.81 | $72.81 | 7,673,400 | — | — |
| 2021-01-19 | $63.37 | $63.37 | 2,567,600 | — | — |
| 2021-01-15 | $62.38 | $62.38 | 1,834,600 | — | — |
| 2021-01-14 | $62.54 | $62.54 | 2,186,300 | — | — |
| 2021-01-13 | $63.94 | $63.94 | 1,896,100 | — | — |
| 2021-01-12 | $65.99 | $65.99 | 2,090,200 | — | — |
| 2021-01-11 | $64.29 | $64.29 | 1,696,800 | — | — |
| 2021-01-08 | $65.28 | $65.28 | 3,761,500 | — | — |
| 2021-01-07 | $62.96 | $62.96 | 3,607,500 | — | — |
| 2021-01-06 | $61.80 | $61.80 | 2,345,800 | — | — |
| 2021-01-05 | $61.74 | $61.74 | 4,259,000 | — | — |
| 2021-01-04 | $57.51 | $57.51 | 5,476,900 | — | — |