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
- 2021-08-18 to 2026-09-03
- 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 | $27.49 | $27.49 | 666,600 | — | — |
| 2021-12-30 | $28.36 | $28.36 | 678,000 | — | — |
| 2021-12-29 | $28.86 | $28.86 | 801,500 | — | — |
| 2021-12-28 | $29.00 | $29.00 | 1,235,100 | — | — |
| 2021-12-27 | $29.68 | $29.68 | 1,803,900 | — | — |
| 2021-12-23 | $28.26 | $28.26 | 1,037,300 | — | — |
| 2021-12-22 | $27.39 | $27.39 | 971,900 | — | — |
| 2021-12-21 | $26.63 | $26.63 | 1,151,100 | — | — |
| 2021-12-20 | $24.00 | $24.00 | 1,915,400 | — | — |
| 2021-12-17 | $25.21 | $25.21 | 1,647,300 | — | — |
| 2021-12-16 | $25.13 | $25.13 | 2,037,300 | — | — |
| 2021-12-15 | $27.52 | $27.52 | 1,717,900 | — | — |
| 2021-12-14 | $25.49 | $25.49 | 1,688,600 | — | — |
| 2021-12-13 | $26.25 | $26.25 | 805,800 | — | — |
| 2021-12-10 | $27.81 | $27.81 | 772,900 | — | — |
| 2021-12-09 | $27.73 | $27.73 | 888,700 | — | — |
| 2021-12-08 | $29.79 | $29.79 | 526,900 | — | — |
| 2021-12-07 | $29.09 | $29.09 | 1,054,900 | — | — |
| 2021-12-06 | $26.32 | $26.32 | 1,412,000 | — | — |
| 2021-12-03 | $25.89 | $25.89 | 2,832,600 | — | — |
| 2021-12-02 | $28.44 | $28.44 | 1,020,400 | — | — |
| 2021-12-01 | $27.61 | $27.61 | 1,121,800 | — | — |
| 2021-11-30 | $30.92 | $30.92 | 704,300 | — | — |
| 2021-11-29 | $32.69 | $32.69 | 603,200 | — | — |
| 2021-11-26 | $31.20 | $31.20 | 529,800 | — | — |
| 2021-11-24 | $32.21 | $32.21 | 456,900 | — | — |
| 2021-11-23 | $31.21 | $31.21 | 1,064,100 | — | — |
| 2021-11-22 | $32.90 | $32.90 | 750,200 | — | — |
| 2021-11-19 | $34.61 | $34.61 | 333,800 | — | — |
| 2021-11-18 | $33.69 | $33.69 | 358,400 | — | — |
| 2021-11-17 | $32.76 | $32.76 | 230,400 | — | — |
| 2021-11-16 | $33.20 | $33.20 | 223,700 | — | — |
| 2021-11-15 | $32.29 | $32.29 | 410,300 | — | — |
| 2021-11-12 | $32.06 | $32.06 | 288,000 | — | — |
| 2021-11-11 | $30.76 | $30.76 | 418,300 | — | — |
| 2021-11-10 | $30.16 | $30.16 | 723,400 | — | — |
| 2021-11-09 | $32.12 | $32.12 | 563,100 | — | — |
| 2021-11-08 | $33.80 | $33.80 | 350,000 | — | — |
| 2021-11-05 | $33.04 | $33.04 | 425,900 | — | — |
| 2021-11-04 | $33.80 | $33.80 | 543,700 | — | — |
| 2021-11-03 | $32.31 | $32.31 | 359,600 | — | — |
| 2021-11-02 | $31.06 | $31.06 | 372,800 | — | — |
| 2021-11-01 | $31.06 | $31.06 | 604,800 | — | — |
| 2021-10-29 | $30.10 | $30.10 | 669,900 | — | — |
| 2021-10-28 | $29.64 | $29.64 | 1,001,300 | — | — |
| 2021-10-27 | $28.49 | $28.49 | 873,500 | — | — |
| 2021-10-26 | $28.66 | $28.66 | 1,289,000 | — | — |
| 2021-10-25 | $28.48 | $28.48 | 1,385,900 | — | — |
| 2021-10-22 | $26.97 | $26.97 | 924,100 | — | — |
| 2021-10-21 | $28.35 | $28.35 | 1,087,800 | — | — |
| 2021-10-20 | $27.62 | $27.62 | 1,066,100 | — | — |
| 2021-10-19 | $28.05 | $28.05 | 1,161,300 | — | — |
| 2021-10-18 | $27.69 | $27.69 | 1,122,000 | — | — |
| 2021-10-15 | $26.50 | $26.50 | 576,400 | — | — |
| 2021-10-14 | $26.06 | $26.06 | 921,000 | — | — |
| 2021-10-13 | $24.65 | $24.65 | 549,200 | — | — |
| 2021-10-12 | $23.79 | $23.79 | 748,300 | — | — |
| 2021-10-11 | $23.93 | $23.93 | 715,000 | — | — |
| 2021-10-08 | $24.49 | $24.49 | 885,900 | — | — |
| 2021-10-07 | $25.06 | $25.06 | 896,700 | — | — |
| 2021-10-06 | $24.45 | $24.45 | 1,389,800 | — | — |
| 2021-10-05 | $23.93 | $23.93 | 1,376,500 | — | — |
| 2021-10-04 | $22.84 | $22.84 | 3,978,400 | — | — |
| 2021-10-01 | $24.80 | $24.80 | 1,507,600 | — | — |
| 2021-09-30 | $24.03 | $24.03 | 1,271,000 | — | — |
| 2021-09-29 | $23.88 | $23.88 | 3,089,000 | — | — |
| 2021-09-28 | $24.50 | $24.50 | 4,259,300 | — | — |
| 2021-09-27 | $27.08 | $27.08 | 255,200 | — | — |
| 2021-09-24 | $27.30 | $27.30 | 174,200 | — | — |
| 2021-09-23 | $27.12 | $27.12 | 215,900 | — | — |
| 2021-09-22 | $26.02 | $26.02 | 260,200 | — | — |
| 2021-09-21 | $25.06 | $25.06 | 517,500 | — | — |
| 2021-09-20 | $25.05 | $25.05 | 507,600 | — | — |
| 2021-09-17 | $26.94 | $26.94 | 161,100 | — | — |
| 2021-09-16 | $27.66 | $27.66 | 171,500 | — | — |
| 2021-09-15 | $27.35 | $27.35 | 128,900 | — | — |
| 2021-09-14 | $26.90 | $26.90 | 199,500 | — | — |
| 2021-09-13 | $27.20 | $27.20 | 235,700 | — | — |
| 2021-09-10 | $27.60 | $27.60 | 156,000 | — | — |
| 2021-09-09 | $27.89 | $27.89 | 155,300 | — | — |
| 2021-09-08 | $28.23 | $28.23 | 273,600 | — | — |
| 2021-09-07 | $29.40 | $29.40 | 139,200 | — | — |
| 2021-09-03 | $28.85 | $28.85 | 143,100 | — | — |
| 2021-09-02 | $28.44 | $28.44 | 240,600 | — | — |
| 2021-09-01 | $28.62 | $28.62 | 205,800 | — | — |
| 2021-08-31 | $28.50 | $28.50 | 393,200 | — | — |
| 2021-08-30 | $29.55 | $29.55 | 495,100 | — | — |
| 2021-08-27 | $28.52 | $28.52 | 305,200 | — | — |
| 2021-08-26 | $27.40 | $27.40 | 174,700 | — | — |
| 2021-08-25 | $27.70 | $27.70 | 203,100 | — | — |
| 2021-08-24 | $27.52 | $27.52 | 324,400 | — | — |
| 2021-08-23 | $27.85 | $27.85 | 333,500 | — | — |
| 2021-08-20 | $25.93 | $25.93 | 171,300 | — | — |
| 2021-08-19 | $24.95 | $24.95 | 66,800 | — | — |
| 2021-08-18 | $24.41 | $24.41 | 5,000 | — | — |