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
- 2021-11-02 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 | $31.20 | $31.20 | 267,300 | — | — |
| 2021-12-30 | $30.15 | $30.15 | 101,500 | — | — |
| 2021-12-29 | $30.07 | $30.07 | 78,700 | — | — |
| 2021-12-28 | $30.15 | $30.15 | 23,300 | — | — |
| 2021-12-27 | $30.00 | $30.00 | 40,800 | — | — |
| 2021-12-23 | $28.69 | $28.69 | 56,100 | — | — |
| 2021-12-22 | $28.14 | $28.14 | 34,300 | — | — |
| 2021-12-21 | $28.68 | $28.68 | 281,600 | — | — |
| 2021-12-20 | $27.22 | $27.22 | 181,200 | — | — |
| 2021-12-17 | $27.58 | $27.58 | 463,600 | — | — |
| 2021-12-16 | $28.27 | $28.27 | 256,500 | — | — |
| 2021-12-15 | $27.75 | $27.75 | 226,900 | — | — |
| 2021-12-14 | $27.37 | $27.37 | 165,200 | — | — |
| 2021-12-13 | $28.65 | $28.65 | 96,900 | — | — |
| 2021-12-10 | $29.91 | $29.91 | 107,200 | — | — |
| 2021-12-09 | $29.69 | $29.69 | 197,500 | — | — |
| 2021-12-08 | $30.06 | $30.06 | 151,900 | — | — |
| 2021-12-07 | $29.93 | $29.93 | 167,500 | — | — |
| 2021-12-06 | $30.44 | $30.44 | 197,500 | — | — |
| 2021-12-03 | $30.69 | $30.69 | 55,000 | — | — |
| 2021-12-02 | $31.00 | $31.00 | 63,100 | — | — |
| 2021-12-01 | $31.12 | $31.12 | 91,500 | — | — |
| 2021-11-30 | $30.97 | $30.97 | 337,100 | — | — |
| 2021-11-29 | $31.00 | $31.00 | 156,800 | — | — |
| 2021-11-26 | $30.47 | $30.47 | 34,900 | — | — |
| 2021-11-24 | $31.59 | $31.59 | 86,100 | — | — |
| 2021-11-23 | $30.86 | $30.86 | 63,000 | — | — |
| 2021-11-22 | $30.86 | $30.86 | 86,100 | — | — |
| 2021-11-19 | $30.52 | $30.52 | 50,900 | — | — |
| 2021-11-18 | $30.64 | $30.64 | 52,600 | — | — |
| 2021-11-17 | $31.75 | $31.75 | 114,100 | — | — |
| 2021-11-16 | $32.08 | $32.08 | 153,900 | — | — |
| 2021-11-15 | $32.10 | $32.10 | 108,200 | — | — |
| 2021-11-12 | $31.40 | $31.40 | 249,700 | — | — |
| 2021-11-11 | $31.46 | $31.46 | 99,200 | — | — |
| 2021-11-10 | $30.30 | $30.30 | 56,000 | — | — |
| 2021-11-09 | $30.55 | $30.55 | 60,000 | — | — |
| 2021-11-08 | $32.06 | $32.06 | 36,300 | — | — |
| 2021-11-05 | $32.50 | $32.50 | 87,600 | — | — |
| 2021-11-04 | $31.00 | $31.00 | 184,200 | — | — |
| 2021-11-03 | $30.75 | $30.75 | 131,600 | — | — |
| 2021-11-02 | $30.00 | $30.00 | 209,600 | — | — |